{"t":"WAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-06-16",6.7542,7.2045,6.6979,6.7542,6212400.0],["1995-06-19",6.8105,6.8668,6.3602,6.4728,1528200.0],["1995-06-20",6.5291,6.5854,6.4728,6.4728,863000.0],["1995-06-21",6.5291,6.5291,6.3039,6.3602,629000.0],["1995-06-22",6.3602,6.8105,6.3039,6.5854,546200.0],["1995-06-23",6.6416,6.6979,6.5291,6.5854,365000.0],["1995-06-26",6.5854,6.6416,6.3039,6.3602,515400.0],["1995-06-27",6.4165,6.4165,6.3039,6.3039,270800.0],["1995-06-28",6.3602,6.3602,6.3039,6.3039,500400.0],["1995-06-29",6.3039,6.4165,6.3039,6.3039,309200.0],["1995-06-30",6.3602,6.4728,6.3602,6.4165,95000.0],["1995-07-03",6.3602,6.4165,6.3602,6.3602,9200.0],["1995-07-05",6.4165,6.4165,6.3602,6.3602,75600.0],["1995-07-06",6.3602,6.4165,6.3602,6.3602,81400.0],["1995-07-07",6.3602,6.8668,6.3602,6.8105,475000.0],["1995-07-10",6.7542,6.9794,6.7542,6.9794,241400.0],["1995-07-11",6.8668,7.7111,6.8668,7.6548,538600.0],["1995-07-12",7.6548,8.1613,7.5422,8.1051,496200.0],["1995-07-13",8.1051,8.1051,7.9362,8.0488,384000.0],["1995-07-14",8.0488,8.0488,7.8799,8.0488,102200.0],["1995-07-17",8.1613,8.5553,8.1613,8.4991,480200.0],["1995-07-18",8.4991,8.4991,8.1051,8.1613,359200.0],["1995-07-19",8.1051,8.1051,7.9362,7.9925,101600.0],["1995-07-20",7.8799,7.8799,7.5985,7.8236,119600.0],["1995-07-21",7.8799,7.8799,7.8236,7.8236,13000.0],["1995-07-24",7.8236,7.9362,7.7111,7.7111,112000.0],["1995-07-25",7.7111,7.9362,7.7111,7.8799,201000.0],["1995-07-26",7.9925,8.2739,7.9925,8.2176,287800.0],["1995-07-27",8.2739,8.4428,8.2739,8.3865,101600.0],["1995-07-28",8.4428,8.4991,8.3865,8.3865,100400.0],["1995-07-31",8.4428,8.4428,8.1613,8.3302,60800.0],["1995-08-01",8.2739,8.2739,8.1051,8.1613,57600.0],["1995-08-02",8.1051,8.1051,7.9925,7.9925,41000.0],["1995-08-03",7.9362,7.9362,7.8799,7.8799,12600.0],["1995-08-04",7.7674,7.8236,7.7111,7.7674,9000.0],["1995-08-07",7.7111,7.8799,7.7111,7.8236,12200.0],["1995-08-08",7.7674,7.8236,7.7111,7.7111,3200.0],["1995-08-09",7.5985,7.5985,7.3734,7.3734,24000.0],["1995-08-10",7.4296,7.4296,7.3171,7.3171,6800.0],["1995-08-11",7.3171,7.3171,7.3171,7.3171,10000.0],["1995-08-14",7.2608,7.3171,7.1482,7.2045,28200.0],["1995-08-15",7.2045,7.2608,7.2045,7.2045,9400.0],["1995-08-16",7.2608,7.4296,7.2608,7.3734,11800.0],["1995-08-17",7.3734,7.4859,7.3734,7.4296,6200.0],["1995-08-18",7.5422,7.5422,7.4296,7.4296,9800.0],["1995-08-21",7.4296,7.5985,7.4296,7.5422,8600.0],["1995-08-22",7.4859,7.5985,7.4859,7.5985,12400.0],["1995-08-23",7.6548,7.8236,7.6548,7.7111,28800.0],["1995-08-24",7.7674,7.8799,7.7674,7.8799,16200.0],["1995-08-25",7.7674,7.7674,7.7111,7.7111,30200.0],["1995-08-28",7.7111,7.7111,7.5985,7.5985,9200.0],["1995-08-29",7.5422,7.5422,7.3734,7.3734,9200.0],["1995-08-30",7.4296,7.4296,7.3734,7.3734,1400.0],["1995-08-31",7.3171,7.3734,7.3171,7.3171,13800.0],["1995-09-01",7.2045,7.2608,7.2045,7.2608,9200.0],["1995-09-05",7.2045,7.2608,7.2045,7.2045,12200.0],["1995-09-06",7.1482,7.2608,7.0356,7.0356,23400.0],["1995-09-07",7.0356,7.0919,6.8668,6.9794,48800.0],["1995-09-08",6.9794,7.2045,6.9794,7.1482,140200.0],["1995-09-11",7.1482,7.1482,7.0356,7.0919,104000.0],["1995-09-12",7.1482,7.2045,7.1482,7.2045,11000.0],["1995-09-13",7.3171,7.3171,7.0356,7.0356,14600.0],["1995-09-14",6.8668,7.0356,6.8668,7.0356,14800.0],["1995-09-15",6.9794,6.9794,6.9231,6.9794,6200.0],["1995-09-18",6.9794,6.9794,6.7542,6.7542,41600.0],["1995-09-19",6.8105,6.8668,6.7542,6.7542,5000.0],["1995-09-20",6.7542,6.7542,6.4728,6.5291,20800.0],["1995-09-21",6.4728,6.6416,6.4165,6.6416,61000.0],["1995-09-22",6.6979,6.7542,6.6416,6.6416,53400.0],["1995-09-25",6.6979,6.7542,6.5854,6.5854,28200.0],["1995-09-26",6.5291,6.6416,6.4165,6.5854,265000.0],["1995-09-27",6.5854,6.5854,6.3602,6.3602,95200.0],["1995-09-28",6.4165,6.4728,6.3602,6.4728,68600.0],["1995-09-29",6.4165,6.4728,6.4165,6.4728,12200.0],["1995-10-02",6.4728,6.4728,6.3602,6.4165,77400.0],["1995-10-03",6.4165,6.4165,6.0788,6.0788,141400.0],["1995-10-04",5.9662,5.9662,5.9099,5.9099,49000.0],["1995-10-05",5.7974,6.6416,5.7974,6.6416,180400.0],["1995-10-06",6.8105,6.8105,6.6979,6.8105,64800.0],["1995-10-09",6.7542,6.7542,6.5854,6.5854,46200.0],["1995-10-10",6.5854,6.5854,6.5291,6.5854,22800.0],["1995-10-11",6.5854,6.5854,6.5854,6.5854,3400.0],["1995-10-12",6.6416,6.6979,6.5854,6.6416,20200.0],["1995-10-13",6.6979,6.7542,6.6979,6.7542,6800.0],["1995-10-16",6.7542,6.7542,6.6979,6.6979,7400.0],["1995-10-17",6.6979,6.7542,6.5291,6.5854,264800.0],["1995-10-18",6.5291,6.5291,6.0788,6.0788,54400.0],["1995-10-19",6.0788,6.1914,5.9662,6.0788,108800.0],["1995-10-20",6.0788,6.0788,5.8537,5.8537,17000.0],["1995-10-23",5.6848,5.7974,5.6285,5.6848,414800.0],["1995-10-24",5.6848,5.7411,5.6285,5.6285,174400.0],["1995-10-25",5.6848,5.7411,5.5722,5.7411,941600.0],["1995-10-26",5.7974,5.7974,5.5722,5.5722,50000.0],["1995-10-27",5.5722,5.5722,5.4034,5.4034,64400.0],["1995-10-30",5.4034,5.4034,4.5591,4.6154,244400.0],["1995-10-31",4.6154,4.6154,3.8837,3.94,1446200.0],["1995-11-01",3.94,4.1088,3.8837,4.0525,787000.0],["1995-11-02",4.0525,4.2214,4.0525,4.2214,427800.0],["1995-11-03",4.2777,4.6154,4.2214,4.6154,153400.0],["1995-11-06",4.728,4.7842,4.334,4.3902,100200.0],["1995-11-07",4.3902,4.4465,4.334,4.3902,32600.0],["1995-11-08",4.4465,4.5028,4.3902,4.4465,60800.0],["1995-11-09",4.5028,4.5028,4.2777,4.2777,37200.0],["1995-11-10",4.2777,4.334,4.1088,4.1088,71400.0],["1995-11-13",4.1133,4.1133,3.9443,4.0006,59200.0],["1995-11-14",4.057,4.226,4.0006,4.057,82600.0],["1995-11-15",4.0006,4.1133,4.0006,4.057,21400.0],["1995-11-16",4.057,4.1133,4.0006,4.1133,19400.0],["1995-11-17",4.1133,4.1133,4.0006,4.0006,23400.0],["1995-11-20",4.057,4.1697,4.0006,4.1133,29200.0],["1995-11-21",4.1697,4.1697,4.0006,4.1697,50200.0],["1995-11-22",4.1697,4.226,4.057,4.1133,70600.0],["1995-11-24",4.1133,4.1133,4.057,4.1133,22400.0],["1995-11-27",4.1697,4.1697,4.057,4.057,151200.0],["1995-11-28",4.0006,4.1133,3.9443,4.1133,590800.0],["1995-11-29",4.1697,4.1697,4.1133,4.1697,18800.0],["1995-11-30",4.226,4.2824,4.1697,4.1697,137400.0],["1995-12-01",4.1697,4.226,4.1697,4.226,145200.0],["1995-12-04",4.1697,4.226,4.1697,4.226,15800.0],["1995-12-05",4.226,4.226,4.0006,4.0006,36200.0],["1995-12-06",4.0006,4.057,3.8879,3.8879,41400.0],["1995-12-07",3.9443,4.057,3.8879,4.057,124800.0],["1995-12-08",4.0006,4.057,3.9443,4.0006,68600.0],["1995-12-11",3.9443,4.0006,3.9443,3.9443,36600.0],["1995-12-12",4.0006,4.057,4.0006,4.0006,29800.0],["1995-12-13",4.0006,4.0006,3.9443,3.9443,72400.0],["1995-12-14",4.0006,4.0006,3.8879,3.9443,400200.0],["1995-12-15",3.8879,3.9443,3.8879,3.9443,39400.0],["1995-12-18",4.057,4.1697,4.0006,4.057,202400.0],["1995-12-19",4.057,4.3387,4.0006,4.3387,232400.0],["1995-12-20",4.3387,4.3951,4.226,4.2824,182000.0],["1995-12-21",4.2824,4.2824,4.1697,4.226,377400.0],["1995-12-22",4.226,4.2824,4.1697,4.226,253800.0],["1995-12-26",4.2824,4.2824,4.1697,4.226,386800.0],["1995-12-27",4.2824,4.6204,4.226,4.6204,476600.0],["1995-12-28",4.6204,4.8458,4.5641,4.7331,366800.0],["1995-12-29",4.7895,4.8458,4.7331,4.7895,171600.0],["1996-01-02",4.7895,4.8458,4.6204,4.6768,88600.0],["1996-01-03",4.6768,4.6768,4.3951,4.5078,101400.0],["1996-01-04",4.4514,4.5641,4.4514,4.5078,122600.0],["1996-01-05",4.5078,4.5078,4.3951,4.5078,67800.0],["1996-01-08",4.5078,4.5078,4.4514,4.4514,82600.0],["1996-01-09",4.5078,4.5078,4.3387,4.3387,177400.0],["1996-01-10",4.3951,4.3951,4.226,4.226,110400.0],["1996-01-11",4.2824,4.2824,4.1697,4.2824,58000.0],["1996-01-12",4.2824,4.2824,4.1697,4.226,73200.0],["1996-01-15",4.2824,4.2824,4.226,4.2824,74000.0],["1996-01-16",4.226,4.2824,4.1697,4.1697,56800.0],["1996-01-17",4.226,4.226,4.1697,4.1697,64800.0],["1996-01-18",4.1133,4.1133,4.0006,4.1133,122800.0],["1996-01-19",4.057,4.1697,4.0006,4.1133,64400.0],["1996-01-22",4.1697,4.226,4.1133,4.1697,38000.0],["1996-01-23",4.1697,4.226,4.1697,4.226,51600.0],["1996-01-24",4.1697,4.1697,4.1133,4.1697,58800.0],["1996-01-25",4.1697,4.1697,4.057,4.1133,73600.0],["1996-01-26",4.1133,4.1697,4.057,4.1133,31600.0],["1996-01-29",4.1697,4.1697,4.1133,4.1697,118600.0],["1996-01-30",4.1697,4.2824,4.1697,4.2824,125000.0],["1996-01-31",4.2824,4.2824,4.1697,4.1697,62000.0],["1996-02-01",4.1697,4.1697,4.1133,4.1697,53600.0],["1996-02-02",4.1133,4.1697,4.057,4.1697,105600.0],["1996-02-05",4.1697,4.1697,4.057,4.1133,427800.0],["1996-02-06",4.1133,4.1697,4.057,4.1697,124200.0],["1996-02-07",4.226,4.4514,4.226,4.3951,349600.0],["1996-02-08",4.4514,4.5078,4.3951,4.4514,295000.0],["1996-02-09",4.4514,4.5078,4.3387,4.3951,115200.0],["1996-02-12",4.3951,4.6204,4.3951,4.5641,73600.0],["1996-02-13",4.5078,4.7331,4.5078,4.7331,131800.0],["1996-02-14",4.7895,4.8458,4.7331,4.7895,64200.0],["1996-02-15",4.8458,4.8458,4.7331,4.7331,91200.0],["1996-02-16",4.7895,5.0712,4.7331,5.0149,146400.0],["1996-02-20",5.1276,5.1839,4.9585,5.0712,202600.0],["1996-02-21",5.1839,5.2403,5.0149,5.0712,79600.0],["1996-02-22",5.1839,5.4656,5.1839,5.2966,390600.0],["1996-02-23",5.353,5.353,5.2403,5.353,99000.0],["1996-02-26",5.353,5.353,5.1839,5.1839,181800.0],["1996-02-27",5.2403,5.2966,5.1276,5.1839,44000.0],["1996-02-28",5.1839,5.1839,5.0712,5.1276,44200.0],["1996-02-29",5.1276,5.1839,5.0712,5.1839,30800.0],["1996-03-01",5.1839,5.2966,5.1839,5.1839,42800.0],["1996-03-04",5.1839,5.353,5.1839,5.2403,170200.0],["1996-03-05",5.2448,5.2448,5.1884,5.2448,82000.0],["1996-03-06",5.2448,5.2448,4.9628,5.0192,75000.0],["1996-03-07",5.0756,5.0756,4.9628,4.9628,55600.0],["1996-03-08",4.85,4.9064,4.6244,4.6808,122800.0],["1996-03-11",4.6244,4.7936,4.568,4.7936,121200.0],["1996-03-12",4.7372,4.9064,4.6808,4.7936,201600.0],["1996-03-13",4.85,5.0756,4.85,4.9064,362000.0],["1996-03-14",4.9628,4.9628,4.85,4.85,83400.0],["1996-03-15",4.85,4.85,4.7372,4.7372,72400.0],["1996-03-18",4.7372,4.9628,4.7372,4.9628,151800.0],["1996-03-19",4.9628,4.9628,4.7936,4.7936,131600.0],["1996-03-20",4.7936,4.85,4.7936,4.7936,86200.0],["1996-03-21",4.85,4.9064,4.7936,4.7936,19800.0],["1996-03-22",4.7936,4.9064,4.7936,4.9064,38200.0],["1996-03-25",4.9064,4.9064,4.7936,4.85,38200.0],["1996-03-26",4.7936,4.9064,4.7936,4.9064,78000.0],["1996-03-27",4.9628,4.9628,4.9064,4.9628,86200.0],["1996-03-28",4.9064,4.9628,4.9064,4.9064,99400.0],["1996-03-29",4.85,4.85,4.85,4.85,66000.0],["1996-04-01",4.9064,4.9064,4.85,4.85,196800.0],["1996-04-02",4.9064,4.9628,4.85,4.9064,132600.0],["1996-04-03",4.9064,4.9628,4.85,4.9064,103000.0],["1996-04-04",4.9064,4.9064,4.85,4.85,34800.0],["1996-04-08",4.7936,4.85,4.7936,4.85,45000.0],["1996-04-09",4.9064,4.9064,4.85,4.9064,22000.0],["1996-04-10",4.85,4.9064,4.85,4.85,31000.0],["1996-04-11",4.9064,5.0192,4.85,5.0192,46600.0],["1996-04-12",4.9628,5.3576,4.9628,5.2448,93000.0],["1996-04-15",5.3012,5.3012,5.1884,5.1884,17600.0],["1996-04-16",5.2448,5.3576,5.2448,5.3012,48000.0],["1996-04-17",5.3012,5.3012,5.1884,5.1884,85400.0],["1996-04-18",5.132,5.3576,5.132,5.3012,31200.0],["1996-04-19",5.3576,5.7523,5.3012,5.5831,127400.0],["1996-04-22",5.6959,6.1471,5.6395,5.8087,201400.0],["1996-04-23",5.9779,6.0343,5.8087,5.8651,142800.0],["1996-04-24",5.8651,5.8651,5.6395,5.6959,106600.0],["1996-04-25",5.5831,5.9215,5.5831,5.8651,341600.0],["1996-04-26",6.0907,6.2035,5.9779,6.1471,96600.0],["1996-04-29",6.0907,6.1471,6.0907,6.0907,102800.0],["1996-04-30",6.0343,6.3727,5.8087,6.3727,105800.0],["1996-05-01",6.3163,6.3163,6.2035,6.2035,77200.0],["1996-05-02",6.1471,6.1471,5.8087,5.8087,127800.0],["1996-05-03",5.8651,5.9215,5.8087,5.9215,47400.0],["1996-05-06",5.8651,5.9215,5.8651,5.9215,15000.0],["1996-05-07",5.9779,6.0343,5.8651,5.9779,26000.0],["1996-05-08",5.9215,5.9215,5.8651,5.9215,63400.0],["1996-05-09",5.8651,5.9215,5.8087,5.8087,32800.0],["1996-05-10",5.8087,5.8651,5.8087,5.8087,12800.0],["1996-05-13",5.7004,5.8697,5.531,5.8132,108000.0],["1996-05-14",5.8697,5.8697,5.5875,5.7568,54800.0],["1996-05-15",5.7568,5.8132,5.7568,5.7568,6600.0],["1996-05-16",5.7568,5.8132,5.7004,5.7004,14000.0],["1996-05-17",5.6439,5.8132,5.6439,5.7568,21400.0],["1996-05-20",5.6439,5.6439,5.531,5.5875,195800.0],["1996-05-21",5.531,5.7004,5.531,5.6439,103200.0],["1996-05-22",5.7004,6.0954,5.7004,5.9261,123600.0],["1996-05-23",5.8697,5.9826,5.8697,5.8697,23200.0],["1996-05-24",5.8697,5.9826,5.8697,5.9261,181800.0],["1996-05-28",5.9261,5.9261,5.7568,5.8132,218600.0],["1996-05-29",5.8132,5.8132,5.6439,5.6439,8600.0],["1996-05-30",5.6439,5.7004,5.6439,5.6439,502000.0],["1996-05-31",5.6439,5.7568,5.6439,5.6439,125800.0],["1996-06-03",5.5875,5.6439,5.531,5.6439,13000.0],["1996-06-04",5.5875,5.5875,5.531,5.5875,26400.0],["1996-06-05",5.531,5.531,5.4746,5.531,24200.0],["1996-06-06",5.4746,5.4746,5.3617,5.3617,27200.0],["1996-06-07",5.3053,5.4182,5.3053,5.4182,78400.0],["1996-06-10",5.4746,5.5875,5.4746,5.531,22000.0],["1996-06-11",5.5875,5.5875,5.531,5.531,12600.0],["1996-06-12",5.5875,5.5875,5.531,5.5875,7400.0],["1996-06-13",5.5875,5.5875,5.3053,5.3053,47400.0],["1996-06-14",5.3053,5.3617,5.2489,5.3617,24800.0],["1996-06-17",5.3053,5.3617,5.3053,5.3053,17400.0],["1996-06-18",5.3053,5.3617,5.3053,5.3053,16200.0],["1996-06-19",5.2488,5.3053,5.1924,5.3053,39600.0],["1996-06-20",5.3053,5.531,5.136,5.531,82200.0],["1996-06-21",5.4746,5.5875,5.4746,5.5875,34800.0],["1996-06-24",6.039,6.0954,5.9261,5.9826,120000.0],["1996-06-25",5.9261,5.9826,5.8697,5.9261,32800.0],["1996-06-26",5.8697,5.8697,5.8132,5.8697,21800.0],["1996-06-27",5.8697,5.8697,5.8132,5.8132,79600.0],["1996-06-28",5.8132,5.9261,5.8132,5.9261,204600.0],["1996-07-01",5.9261,5.9826,5.8132,5.9261,30200.0],["1996-07-02",5.8697,5.8697,5.8132,5.8697,48400.0],["1996-07-03",5.8697,5.8697,5.7568,5.8697,21200.0],["1996-07-05",5.8132,5.8697,5.8132,5.8132,7000.0],["1996-07-08",5.7568,5.8132,5.7568,5.8132,8200.0],["1996-07-09",5.7568,5.8132,5.7568,5.8132,75400.0],["1996-07-10",5.7568,5.8132,5.7004,5.7568,36400.0],["1996-07-11",5.7568,5.7568,5.5875,5.7568,61800.0],["1996-07-12",5.7568,5.7568,5.7004,5.7004,26400.0],["1996-07-15",5.7568,5.7568,5.136,5.1924,81400.0],["1996-07-16",4.9667,5.0231,4.8538,4.9667,114800.0],["1996-07-17",5.0231,5.0231,4.9102,4.9102,15400.0],["1996-07-18",4.9102,4.9667,4.9102,4.9102,14800.0],["1996-07-19",4.9667,4.9667,4.9667,4.9667,10200.0],["1996-07-22",4.9667,4.9667,4.8538,4.9102,16400.0],["1996-07-23",4.8538,4.8538,4.7973,4.7973,11000.0],["1996-07-24",4.6845,4.6845,4.5151,4.628,71600.0],["1996-07-25",4.6845,4.7409,4.6845,4.7409,8800.0],["1996-07-26",4.7409,4.7973,4.6845,4.7973,38200.0],["1996-07-29",4.7409,4.7973,4.7409,4.7409,28400.0],["1996-07-30",4.7409,4.8538,4.7409,4.8538,24400.0],["1996-07-31",4.8538,5.0231,4.8538,5.0231,101400.0],["1996-08-01",4.9667,4.9667,4.9102,4.9667,22600.0],["1996-08-02",4.9667,5.0231,4.9102,5.0231,26800.0],["1996-08-05",5.0231,5.1924,5.0231,5.136,16200.0],["1996-08-06",5.136,5.136,5.0795,5.0795,19200.0],["1996-08-07",5.0795,5.1924,5.0795,5.1924,5000.0],["1996-08-08",5.136,5.1924,5.136,5.136,11200.0],["1996-08-09",5.1924,5.2488,5.1924,5.2488,12200.0],["1996-08-12",5.1924,5.3053,5.1924,5.3053,13000.0],["1996-08-13",5.2533,5.2533,5.1968,5.2533,8800.0],["1996-08-14",5.3098,5.3098,5.1968,5.2533,3200.0],["1996-08-15",5.1968,5.3098,5.1968,5.3098,21200.0],["1996-08-16",5.3663,5.4228,5.3098,5.3098,11800.0],["1996-08-19",5.3098,5.4228,5.3098,5.3098,13000.0],["1996-08-20",5.2533,5.2533,5.1968,5.2533,11400.0],["1996-08-21",5.1968,5.3098,5.1968,5.2533,22400.0],["1996-08-22",5.1968,5.3663,5.1968,5.3663,8600.0],["1996-08-23",5.3098,5.3098,5.2533,5.2533,6000.0],["1996-08-26",5.2533,5.2533,5.2533,5.2533,5800.0],["1996-08-27",5.3098,5.3098,5.2533,5.3098,8400.0],["1996-08-28",5.2533,5.4228,5.2533,5.4228,10600.0],["1996-08-29",5.4228,5.4793,5.4228,5.4228,4200.0],["1996-08-30",5.4793,5.5922,5.4228,5.5922,28200.0],["1996-09-03",5.4228,5.5358,5.4228,5.4793,17000.0],["1996-09-04",5.4228,5.5358,5.3663,5.5358,11000.0],["1996-09-05",5.4793,5.4793,5.3098,5.3663,28800.0],["1996-09-06",5.3098,5.3663,5.2533,5.3663,15000.0],["1996-09-09",5.2533,5.3098,5.2533,5.3098,10000.0],["1996-09-10",5.2533,5.4228,5.2533,5.4228,28000.0],["1996-09-11",5.3663,5.4228,5.3098,5.4228,19600.0],["1996-09-12",5.4228,5.7052,5.4228,5.5358,39000.0],["1996-09-13",5.5358,5.6487,5.5358,5.5358,29200.0],["1996-09-16",5.4793,5.5922,5.4793,5.5358,23600.0],["1996-09-17",5.5922,5.5922,5.5358,5.5358,32000.0],["1996-09-18",5.5922,5.5922,5.4228,5.4793,46400.0],["1996-09-19",5.4228,5.4793,5.3663,5.4793,21000.0],["1996-09-20",5.3663,5.4228,5.3098,5.3663,20200.0],["1996-09-23",5.3098,5.3663,5.1968,5.1968,35200.0],["1996-09-24",5.1968,5.2533,5.0839,5.1968,28000.0],["1996-09-25",5.2533,5.2533,5.0274,5.0274,32600.0],["1996-09-26",5.1403,5.3098,5.1403,5.3098,27000.0],["1996-09-27",5.2533,5.2533,5.1968,5.2533,23000.0],["1996-09-30",5.1968,5.1968,4.9709,5.0839,556400.0],["1996-10-01",5.1403,5.1968,5.0839,5.1968,393200.0],["1996-10-02",5.1968,5.2533,5.1403,5.2533,17600.0],["1996-10-03",5.1968,5.1968,5.1403,5.1403,141400.0],["1996-10-04",5.1968,5.1968,5.0274,5.0839,37400.0],["1996-10-07",4.9709,5.1403,4.8579,5.1403,41800.0],["1996-10-08",5.0839,5.1403,4.9709,5.0839,29000.0],["1996-10-09",5.0274,5.1968,5.0274,5.1968,34600.0],["1996-10-10",5.0839,5.2533,5.0839,5.1968,22600.0],["1996-10-11",5.1968,5.2533,5.1403,5.1403,7600.0],["1996-10-14",5.1403,5.1968,5.0274,5.0274,11000.0],["1996-10-15",5.0274,5.0274,4.8014,4.9709,32400.0],["1996-10-16",5.0274,5.0274,4.9144,5.0274,11600.0],["1996-10-17",4.9709,5.0274,4.9709,4.9709,8800.0],["1996-10-18",4.9709,5.0274,4.9144,4.9709,16800.0],["1996-10-21",4.8579,4.9144,4.8014,4.9144,38400.0],["1996-10-22",4.9709,4.9709,4.6884,4.8014,87600.0],["1996-10-23",4.8579,4.9144,4.8579,4.9144,12800.0],["1996-10-24",4.9144,4.9144,4.8579,4.9144,8800.0],["1996-10-25",4.9144,4.9144,4.8579,4.9144,196400.0],["1996-10-28",4.9144,4.9709,4.8014,4.9144,385000.0],["1996-10-29",4.8579,4.8579,4.8014,4.8579,235600.0],["1996-10-30",4.8579,4.9144,4.8579,4.8579,11600.0],["1996-10-31",4.8579,4.9709,4.8579,4.9144,19200.0],["1996-11-01",5.0274,5.0274,4.9709,5.0274,18400.0],["1996-11-04",4.9709,5.0839,4.9709,4.9709,36000.0],["1996-11-05",5.0274,5.0274,5.0274,5.0274,75800.0],["1996-11-06",4.9709,5.0274,4.9709,4.9709,29400.0],["1996-11-07",4.9709,5.0274,4.9709,5.0274,125800.0],["1996-11-08",4.9709,5.0839,4.9709,5.0274,214000.0],["1996-11-11",5.1403,5.1403,4.9709,4.9709,1083400.0],["1996-11-12",5.0274,5.0274,4.9709,5.0274,20600.0],["1996-11-13",4.9754,5.0319,4.9754,4.9754,31000.0],["1996-11-14",4.9754,5.0319,4.9754,4.9754,13000.0],["1996-11-15",5.0319,5.145,4.9754,5.145,27800.0],["1996-11-18",5.0884,5.145,5.0319,5.145,26200.0],["1996-11-19",5.0884,5.0884,5.0319,5.0319,19400.0],["1996-11-20",5.0319,5.0319,4.9754,5.0319,11200.0],["1996-11-21",5.0319,5.0884,4.9754,4.9754,63600.0],["1996-11-22",4.9754,5.0884,4.9754,5.0884,26200.0],["1996-11-25",5.0884,5.145,5.0319,5.145,38800.0],["1996-11-26",5.145,5.145,4.9754,4.9754,180800.0],["1996-11-27",4.9754,5.0319,4.9188,4.9754,100000.0],["1996-11-29",4.9754,5.0319,4.9754,5.0319,14200.0],["1996-12-02",4.9754,5.0884,4.9754,5.0884,40800.0],["1996-12-03",5.0319,5.145,5.0319,5.0884,18400.0],["1996-12-04",5.0884,5.145,5.0884,5.145,42400.0],["1996-12-05",5.0884,5.2581,5.0884,5.2015,54000.0],["1996-12-06",5.0884,5.145,5.0884,5.0884,83000.0],["1996-12-09",5.145,5.2015,5.145,5.2015,13600.0],["1996-12-10",5.2015,5.2015,5.145,5.145,19400.0],["1996-12-11",5.145,5.2015,5.145,5.145,16200.0],["1996-12-12",5.145,5.145,5.0884,5.0884,4800.0],["1996-12-13",5.0884,5.145,5.0884,5.0884,54600.0],["1996-12-16",5.0884,5.2015,5.0884,5.145,14800.0],["1996-12-17",5.145,5.2015,5.145,5.2015,8800.0],["1996-12-18",5.2015,5.3146,5.2015,5.3146,22400.0],["1996-12-19",5.258,5.7104,5.258,5.5973,52800.0],["1996-12-20",5.6538,5.6538,5.5407,5.5973,52600.0],["1996-12-23",5.6538,5.9365,5.5973,5.8234,62000.0],["1996-12-24",5.88,5.993,5.88,5.88,53200.0],["1996-12-26",5.8234,5.88,5.8234,5.8234,11000.0],["1996-12-27",5.8234,5.88,5.8234,5.8234,21600.0],["1996-12-30",5.8234,5.8234,5.6538,5.6538,16000.0],["1996-12-31",5.6538,5.7104,5.6538,5.7104,33000.0],["1997-01-02",5.7104,5.7104,5.4842,5.5973,1025600.0],["1997-01-03",5.6538,5.6538,5.5407,5.5407,7800.0],["1997-01-06",5.5407,5.6538,5.5407,5.5973,91800.0],["1997-01-07",5.5973,5.7104,5.5973,5.6538,10000.0],["1997-01-08",5.6538,5.7669,5.6538,5.7669,12000.0],["1997-01-09",5.8234,5.88,5.7669,5.7669,213200.0],["1997-01-10",5.7669,5.7669,5.7104,5.7104,14800.0],["1997-01-13",5.7104,5.7104,5.6538,5.7104,16200.0],["1997-01-14",5.6538,5.7104,5.6538,5.6538,6600.0],["1997-01-15",5.6538,5.7104,5.6538,5.6538,3200.0],["1997-01-16",5.6538,5.6538,5.5973,5.5973,8400.0],["1997-01-17",5.5407,5.5973,5.5407,5.5973,22000.0],["1997-01-20",5.5407,5.6538,5.5407,5.6538,44200.0],["1997-01-21",5.6538,5.7669,5.5973,5.7669,54800.0],["1997-01-22",5.7104,5.7104,5.7104,5.7104,16800.0],["1997-01-23",5.7104,5.7104,5.6538,5.6538,27800.0],["1997-01-24",5.7104,5.7669,5.7104,5.7104,9400.0],["1997-01-27",5.7669,5.8234,5.7669,5.8234,53200.0],["1997-01-28",5.8234,5.8234,5.7104,5.7669,17600.0],["1997-01-29",5.7669,5.7669,5.7104,5.7104,11600.0],["1997-01-30",5.7104,5.7669,5.7104,5.7104,7000.0],["1997-01-31",5.7669,5.7669,5.7104,5.7104,47600.0],["1997-02-03",5.7104,5.7104,5.5973,5.6538,119600.0],["1997-02-04",5.5973,5.6538,5.5407,5.5407,16400.0],["1997-02-05",5.5407,5.5973,5.5407,5.5407,8600.0],["1997-02-06",5.5407,5.5973,5.5407,5.5973,14200.0],["1997-02-07",5.5407,5.6538,5.5407,5.6538,14600.0],["1997-02-10",5.6538,5.6538,5.5407,5.5407,9000.0],["1997-02-11",5.5407,5.5973,5.5407,5.5973,5800.0],["1997-02-12",5.6018,5.6584,5.6018,5.6018,30000.0],["1997-02-13",5.6018,5.6018,5.6018,5.6018,10400.0],["1997-02-14",5.5452,5.7716,5.5452,5.715,47000.0],["1997-02-18",5.715,5.715,5.6584,5.6584,19400.0],["1997-02-19",5.6584,5.6584,5.6018,5.6018,15600.0],["1997-02-20",5.6584,5.7716,5.6584,5.715,52400.0],["1997-02-21",5.7716,5.7716,5.6018,5.6584,17000.0],["1997-02-24",5.6584,5.8281,5.6018,5.8281,22400.0],["1997-02-25",5.7716,5.8847,5.715,5.8281,24800.0],["1997-02-26",5.8847,5.9979,5.8281,5.9979,56800.0],["1997-02-27",5.9413,5.9413,5.8281,5.8847,11800.0],["1997-02-28",5.8281,5.8281,5.6584,5.715,33000.0],["1997-03-03",5.715,5.715,5.6584,5.6584,57200.0],["1997-03-04",5.6018,5.715,5.6018,5.715,22600.0],["1997-03-05",5.6584,5.715,5.6584,5.715,20600.0],["1997-03-06",5.7716,5.9979,5.7716,5.9413,57800.0],["1997-03-07",5.9979,6.2242,5.9979,6.2242,57800.0],["1997-03-10",6.1676,6.3374,6.1111,6.1111,85200.0],["1997-03-11",6.1676,6.1676,6.1111,6.1111,28000.0],["1997-03-12",6.1676,6.3374,6.1676,6.3374,77800.0],["1997-03-13",6.2808,6.3374,6.2808,6.2808,19800.0],["1997-03-14",6.3374,6.4506,6.3374,6.4506,53000.0],["1997-03-17",6.3374,6.394,6.2242,6.3374,32200.0],["1997-03-18",6.2808,6.394,6.2808,6.2808,40000.0],["1997-03-19",6.2808,6.2808,6.1676,6.2242,61000.0],["1997-03-20",6.2242,6.2242,6.1676,6.1676,31000.0],["1997-03-21",6.2242,6.2242,6.1676,6.1676,19200.0],["1997-03-24",6.2242,6.2242,6.1676,6.1676,58200.0],["1997-03-25",6.1676,6.2242,6.1676,6.2242,27800.0],["1997-03-26",6.2242,6.3374,6.2242,6.3374,15200.0],["1997-03-27",6.3374,6.394,6.3374,6.3374,23800.0],["1997-03-31",6.3374,6.3374,5.8847,5.8847,106400.0],["1997-04-01",5.8847,5.8847,5.715,5.7716,12400.0],["1997-04-02",5.8281,6.2242,5.8281,6.1676,39800.0],["1997-04-03",6.2242,6.2242,6.0545,6.0545,170400.0],["1997-04-04",6.0545,6.1676,6.0545,6.1676,20400.0],["1997-04-07",6.1111,6.1111,6.0545,6.0545,6400.0],["1997-04-08",6.0545,6.0545,6.0545,6.0545,5800.0],["1997-04-09",6.1111,6.2242,6.1111,6.2242,39000.0],["1997-04-10",6.2242,6.4506,6.2242,6.4506,59000.0],["1997-04-11",6.4506,6.6769,6.4506,6.6203,197000.0],["1997-04-14",6.6203,6.6203,6.5637,6.6203,42000.0],["1997-04-15",6.6203,6.6203,6.5071,6.6203,113600.0],["1997-04-16",6.5637,6.6203,6.5637,6.5637,18000.0],["1997-04-17",6.5637,6.6203,6.5071,6.5071,137600.0],["1997-04-18",6.5071,6.5071,6.4506,6.4506,25200.0],["1997-04-21",6.394,6.394,6.2242,6.3374,56000.0],["1997-04-22",6.394,6.5071,6.394,6.4506,85600.0],["1997-04-23",6.5637,6.6769,6.5637,6.6203,55800.0],["1997-04-24",6.6769,6.6769,6.5637,6.5637,24200.0],["1997-04-25",6.6203,6.6203,6.5071,6.5637,24400.0],["1997-04-28",6.4506,6.4506,6.3374,6.394,5800.0],["1997-04-29",6.394,6.5071,6.394,6.5071,15800.0],["1997-04-30",6.5071,6.5637,6.4506,6.5071,26800.0],["1997-05-01",6.5637,6.5637,6.5071,6.5071,63400.0],["1997-05-02",6.5637,6.5637,6.5071,6.5637,33000.0],["1997-05-05",6.5637,6.5637,6.5071,6.5637,77200.0],["1997-05-06",6.5637,6.5637,6.5071,6.5637,48000.0],["1997-05-07",6.5071,6.5637,6.5071,6.5637,60400.0],["1997-05-08",6.4506,6.5637,6.4506,6.5637,71000.0],["1997-05-09",6.5637,6.5637,6.5637,6.5637,96000.0],["1997-05-12",6.5071,6.8466,6.5071,6.7901,74600.0],["1997-05-13",6.9078,7.1909,6.9078,7.1909,168400.0],["1997-05-14",7.1909,7.8138,7.1909,7.8138,246400.0],["1997-05-15",7.8138,7.8138,7.5307,7.5307,171600.0],["1997-05-16",7.5307,7.6439,7.5307,7.6439,30000.0],["1997-05-19",7.6439,7.7005,7.5873,7.7005,27800.0],["1997-05-20",7.7005,7.7005,7.6439,7.7005,22800.0],["1997-05-21",7.7572,7.8138,7.7005,7.8138,197400.0],["1997-05-22",7.7572,8.0403,7.7572,7.9837,17000.0],["1997-05-23",7.9836,8.1535,7.9836,8.1535,36200.0],["1997-05-27",7.927,8.0403,7.927,7.927,29800.0],["1997-05-28",7.7572,7.7572,7.5873,7.7005,55000.0],["1997-05-29",7.6439,7.7005,7.5873,7.5873,172800.0],["1997-05-30",7.5873,7.5873,7.4174,7.4741,86400.0],["1997-06-02",7.4741,7.5307,7.4174,7.4741,46800.0],["1997-06-03",7.4741,7.5307,7.4174,7.5307,264400.0],["1997-06-04",7.4741,7.4741,7.3608,7.3608,9000.0],["1997-06-05",7.4174,7.4174,7.3042,7.3608,29000.0],["1997-06-06",7.2476,7.3608,7.2476,7.2476,80400.0],["1997-06-09",7.2476,7.2476,7.1343,7.1343,14800.0],["1997-06-10",7.0777,7.1909,7.0777,7.1909,22200.0],["1997-06-11",7.2476,7.7572,7.1909,7.7572,271800.0],["1997-06-12",7.6439,7.7005,7.4741,7.4741,27400.0],["1997-06-13",7.5873,7.6439,7.5873,7.6439,11400.0],["1997-06-16",7.5873,7.7005,7.5307,7.6439,37600.0],["1997-06-17",7.5307,7.6439,7.4741,7.6439,25400.0],["1997-06-18",7.6439,7.7005,7.5307,7.5873,81000.0],["1997-06-19",7.6439,7.6439,7.5873,7.6439,41400.0],["1997-06-20",7.5873,7.6439,7.5873,7.5873,80400.0],["1997-06-23",7.6439,7.6439,7.5307,7.5307,28800.0],["1997-06-24",7.5873,7.6439,7.5307,7.6439,29000.0],["1997-06-25",7.6439,7.9837,7.5873,7.9837,200400.0],["1997-06-26",7.9837,7.9837,7.8704,7.9553,21600.0],["1997-06-27",7.9837,8.1535,7.9553,8.0969,17600.0],["1997-06-30",8.0403,9.0595,7.8704,9.0595,144600.0],["1997-07-01",9.0028,9.0028,8.6065,8.7197,59200.0],["1997-07-02",8.833,9.2859,8.833,9.0595,356600.0],["1997-07-03",9.0595,9.1161,9.0028,9.0595,116400.0],["1997-07-07",9.0595,9.1444,9.0595,9.0878,69600.0],["1997-07-08",9.0595,9.1161,9.0311,9.0311,65200.0],["1997-07-09",9.0028,9.0595,8.9462,8.9462,87000.0],["1997-07-10",8.8896,8.9179,8.6065,8.6065,74800.0],["1997-07-11",8.6631,8.748,8.6065,8.7197,43400.0],["1997-07-14",8.6914,8.833,8.6631,8.7763,47400.0],["1997-07-15",8.8047,9.0028,8.8047,8.9745,207600.0],["1997-07-16",9.0595,9.0595,9.0311,9.0595,134800.0],["1997-07-17",9.0595,9.0595,9.0028,9.0595,92200.0],["1997-07-18",9.0311,9.0595,9.0311,9.0311,14200.0],["1997-07-21",8.9462,9.0028,8.9462,9.0028,15600.0],["1997-07-22",8.9745,9.0878,8.9745,8.9745,127000.0],["1997-07-23",9.0028,9.0595,8.9462,9.0595,61400.0],["1997-07-24",9.0311,9.0595,9.0028,9.0595,23400.0],["1997-07-25",9.0878,9.0878,9.0028,9.0028,32400.0],["1997-07-28",9.0595,9.0595,9.0028,9.0028,11200.0],["1997-07-29",9.0311,9.0878,8.9462,9.0595,54400.0],["1997-07-30",9.1161,9.1161,8.833,9.0028,102600.0],["1997-07-31",8.8896,9.0312,8.833,8.833,38200.0],["1997-08-01",8.833,8.833,8.6631,8.8047,38400.0],["1997-08-04",8.7763,8.8047,8.6914,8.8047,52800.0],["1997-08-05",8.833,8.833,8.7197,8.833,20200.0],["1997-08-06",8.748,8.8896,8.748,8.8896,11000.0],["1997-08-07",8.8896,9.0311,8.833,9.0311,29800.0],["1997-08-08",8.833,8.833,8.6348,8.6914,71800.0],["1997-08-11",8.748,8.7763,8.6914,8.6914,6600.0],["1997-08-12",8.6914,8.8047,8.6631,8.7197,23600.0],["1997-08-13",8.611,8.611,8.271,8.2994,152800.0],["1997-08-14",8.271,8.271,8.1011,8.1294,95400.0],["1997-08-15",8.1294,8.1294,8.0444,8.1294,31000.0],["1997-08-18",8.0444,8.1577,8.0444,8.1577,41000.0],["1997-08-19",8.1294,8.1577,8.1294,8.1294,51000.0],["1997-08-20",8.1577,8.2144,8.0728,8.1577,39800.0],["1997-08-21",8.1294,8.1577,8.0728,8.1577,70400.0],["1997-08-22",8.1011,8.1011,7.9878,8.1011,19600.0],["1997-08-25",8.1577,8.441,8.1294,8.441,73600.0],["1997-08-26",8.441,8.441,8.2994,8.3844,20600.0],["1997-08-27",8.3844,8.6393,8.3277,8.6393,41800.0],["1997-08-28",8.6676,8.8942,8.6676,8.8092,62400.0],["1997-08-29",8.8659,8.9225,8.7243,8.7243,139200.0],["1997-09-02",8.7809,9.0075,8.7809,9.0075,56800.0],["1997-09-03",9.0642,9.1775,9.0075,9.0925,75800.0],["1997-09-04",9.0358,9.0642,8.9509,8.9509,18000.0],["1997-09-05",8.9509,8.9792,8.8942,8.9509,48400.0],["1997-09-08",8.9509,9.1208,8.8942,9.1208,26000.0],["1997-09-09",9.1208,9.1775,9.0925,9.1775,85800.0],["1997-09-10",9.1775,9.2908,9.1208,9.2341,35800.0],["1997-09-11",9.2341,9.2341,9.1208,9.1208,53200.0],["1997-09-12",9.1775,9.2341,9.1775,9.2058,38400.0],["1997-09-15",9.1775,9.4041,9.1775,9.4041,84600.0],["1997-09-16",9.4041,9.6024,9.4041,9.5457,57400.0],["1997-09-17",9.6024,9.6307,9.5174,9.5457,24800.0],["1997-09-18",9.6024,9.8006,9.5457,9.744,69400.0],["1997-09-19",9.744,9.9423,9.744,9.8856,42400.0],["1997-09-22",9.8856,10.3105,9.8856,10.1122,212600.0],["1997-09-23",10.1405,10.1689,9.8573,9.8856,62800.0],["1997-09-24",9.8856,9.8856,9.6873,9.744,45800.0],["1997-09-25",9.744,9.744,9.5174,9.574,12800.0],["1997-09-26",9.6307,9.744,9.6307,9.744,25000.0],["1997-09-29",9.744,9.9139,9.7157,9.9139,45600.0],["1997-09-30",9.8573,10.4804,9.8573,10.4804,145200.0],["1997-10-01",10.5937,10.7637,10.4804,10.5088,34200.0],["1997-10-02",10.5088,10.5654,10.4238,10.5371,37400.0],["1997-10-03",10.6221,10.6221,10.5088,10.5371,23600.0],["1997-10-06",10.5088,10.877,10.5088,10.8487,76000.0],["1997-10-07",11.0186,11.3302,10.9903,11.1603,72400.0],["1997-10-08",11.2169,11.2169,11.1036,11.1319,12800.0],["1997-10-09",11.1319,11.2736,11.1036,11.2736,35000.0],["1997-10-10",11.2169,11.3302,11.2169,11.2169,23200.0],["1997-10-13",11.2169,11.4435,11.2169,11.3869,15400.0],["1997-10-14",11.2736,11.4435,11.2736,11.3585,10800.0],["1997-10-15",11.3302,11.4718,11.3019,11.4718,23000.0],["1997-10-16",11.4152,11.4435,11.3869,11.4152,15400.0],["1997-10-17",11.3869,11.4152,11.2452,11.2736,31800.0],["1997-10-20",11.2736,11.7834,11.2736,11.6701,47000.0],["1997-10-21",11.6135,12.6898,11.6135,12.6332,194400.0],["1997-10-22",12.6898,13.1147,12.4632,12.4916,137400.0],["1997-10-23",12.0667,12.095,11.6984,11.8684,129600.0],["1997-10-24",11.8684,11.9817,11.8684,11.8967,44200.0],["1997-10-27",11.7834,11.7834,10.7637,10.7637,109600.0],["1997-10-28",10.1972,10.877,10.1972,10.8203,67800.0],["1997-10-29",10.8204,11.2452,10.8204,11.2452,49800.0],["1997-10-30",11.2452,11.2452,11.0753,11.1603,24200.0],["1997-10-31",11.1036,11.2736,11.1036,11.2452,68800.0],["1997-11-03",11.2736,11.3302,11.2169,11.3019,62800.0],["1997-11-04",11.3019,11.3019,11.2452,11.2736,22400.0],["1997-11-05",11.2452,11.3302,11.2452,11.3302,45200.0],["1997-11-06",11.2736,11.7834,11.2736,11.7268,25600.0],["1997-11-07",11.6135,11.8684,11.6135,11.8401,42800.0],["1997-11-10",11.7834,11.7834,11.4718,11.5285,51600.0],["1997-11-11",11.5002,11.5285,11.4435,11.4435,10800.0],["1997-11-12",11.3914,11.3914,11.278,11.278,8800.0],["1997-11-13",11.278,11.278,10.9947,11.023,18600.0],["1997-11-14",11.0797,11.0797,10.8246,10.8246,52000.0],["1997-11-17",10.8246,10.8813,10.7963,10.8246,39000.0],["1997-11-18",10.8246,10.853,10.7113,10.853,42400.0],["1997-11-19",10.853,10.853,10.7396,10.7396,20200.0],["1997-11-20",10.7963,10.853,10.768,10.853,45200.0],["1997-11-21",10.8813,10.8813,10.683,10.7396,50200.0],["1997-11-24",10.768,10.7963,10.6263,10.6263,18200.0],["1997-11-25",10.6263,10.6546,10.4279,10.4563,59800.0],["1997-11-26",10.4846,10.5979,10.4279,10.4279,48200.0],["1997-11-28",10.4279,10.5129,10.4279,10.4279,22600.0],["1997-12-01",10.5413,10.5413,10.4279,10.4279,50200.0],["1997-12-02",10.4279,10.4279,10.3996,10.4279,23600.0],["1997-12-03",10.4279,10.4279,10.3429,10.3996,16800.0],["1997-12-04",10.2862,10.4279,10.2862,10.4279,119600.0],["1997-12-05",10.4279,10.4846,10.3996,10.3996,128200.0],["1997-12-08",10.3996,10.4279,10.2579,10.2862,63000.0],["1997-12-09",10.3996,11.0513,10.3996,10.7963,47400.0],["1997-12-10",10.7963,10.7963,9.9745,10.5413,144600.0],["1997-12-11",10.5129,10.5129,9.6912,10.3146,138600.0],["1997-12-12",10.3146,10.3146,9.7762,10.0595,99800.0],["1997-12-15",10.0312,10.0595,9.9179,9.9745,28200.0],["1997-12-16",9.9745,10.0879,9.9179,9.9179,60800.0],["1997-12-17",9.9179,10.1729,9.7762,10.1446,50000.0],["1997-12-18",10.2012,10.2012,9.8045,9.9745,50400.0],["1997-12-19",9.9462,10.2012,9.8612,10.1162,49600.0],["1997-12-22",10.2012,10.3429,10.1729,10.2862,53800.0],["1997-12-23",10.3996,10.8813,10.3996,10.7963,38600.0],["1997-12-24",10.7396,10.7396,10.7396,10.7396,800.0],["1997-12-26",10.7963,10.8813,10.7963,10.8813,11800.0],["1997-12-29",10.8813,10.9947,10.8813,10.9947,4800.0],["1997-12-30",10.9947,11.193,10.9947,11.1647,12400.0],["1997-12-31",11.108,11.8164,11.108,11.6181,52400.0],["1998-01-02",11.6747,11.6747,11.193,11.3064,58200.0],["1998-01-05",11.278,11.6181,11.278,11.6181,26400.0],["1998-01-06",11.5614,11.5614,11.448,11.5614,29600.0],["1998-01-07",11.5331,11.5331,11.3347,11.3347,15800.0],["1998-01-08",11.3347,11.3914,11.3064,11.3064,11600.0],["1998-01-09",11.2497,11.2497,11.108,11.108,13000.0],["1998-01-12",11.0513,11.0513,10.4279,10.5979,48400.0],["1998-01-13",10.6263,10.6263,10.4279,10.4279,15600.0],["1998-01-14",10.3146,10.5979,10.0595,10.5696,153600.0],["1998-01-15",10.4846,10.5979,10.4563,10.5413,29600.0],["1998-01-16",10.5696,10.6263,10.5696,10.6263,85800.0],["1998-01-20",10.683,10.8813,10.683,10.8813,143800.0],["1998-01-21",10.8813,10.8813,10.7113,10.7396,20600.0],["1998-01-22",10.7396,10.7963,10.683,10.768,22200.0],["1998-01-23",10.768,10.9096,10.7396,10.9096,47200.0],["1998-01-26",10.8246,10.938,10.8246,10.938,193000.0],["1998-01-27",10.8813,10.8813,10.8246,10.8813,127000.0],["1998-01-28",10.938,11.2213,10.938,11.0513,260000.0],["1998-01-29",11.0513,11.193,11.0513,11.193,69200.0],["1998-01-30",11.193,11.3064,11.1647,11.2213,63400.0],["1998-02-02",11.2213,11.2213,11.108,11.1363,28600.0],["1998-02-03",11.108,11.2213,11.108,11.2213,13200.0],["1998-02-04",11.1647,11.1647,11.0513,11.0513,10000.0],["1998-02-05",11.0513,11.3064,11.0513,11.108,16000.0],["1998-02-06",11.1647,11.3064,11.1647,11.3064,31400.0],["1998-02-09",11.193,11.3347,11.193,11.278,44600.0],["1998-02-10",11.2213,11.2213,11.108,11.108,26000.0],["1998-02-11",10.9991,10.9991,10.9141,10.9708,43800.0],["1998-02-12",10.9424,11.1125,10.8291,11.1125,38000.0],["1998-02-13",11.1692,11.1692,11.0558,11.1125,15200.0],["1998-02-17",11.2259,11.5661,11.2259,11.5378,94200.0],["1998-02-18",11.5661,11.6795,11.5094,11.6512,64400.0],["1998-02-19",11.6512,11.8212,11.6512,11.7362,23000.0],["1998-02-20",11.7362,11.7362,11.3393,11.5094,60800.0],["1998-02-23",11.5094,11.5378,11.2259,11.2543,79000.0],["1998-02-24",11.2826,11.2826,11.0275,11.0558,31600.0],["1998-02-25",11.1125,11.1409,11.1125,11.1125,79400.0],["1998-02-26",11.1692,11.3393,11.1692,11.3393,96800.0],["1998-02-27",11.2826,11.4527,11.2259,11.4527,53400.0],["1998-03-02",11.4527,11.4811,11.1976,11.2259,21200.0],["1998-03-03",11.2259,11.5094,11.2259,11.5094,125000.0],["1998-03-04",11.5094,11.5094,11.2826,11.396,79800.0],["1998-03-05",11.3393,11.7929,11.2826,11.7929,51600.0],["1998-03-06",11.8496,12.0197,11.8496,12.0197,58000.0],["1998-03-09",12.048,12.048,11.963,11.963,37400.0],["1998-03-10",11.963,12.048,11.963,12.0197,37800.0],["1998-03-11",12.0197,12.4166,12.0197,12.3315,100200.0],["1998-03-12",12.3315,12.4733,12.1898,12.4733,126600.0],["1998-03-13",12.4733,12.53,12.4449,12.53,41800.0],["1998-03-16",12.4733,12.5016,12.3599,12.4733,59000.0],["1998-03-17",12.4166,12.4166,12.4166,12.4166,15800.0],["1998-03-18",12.4449,12.4449,12.4166,12.4166,1200.0],["1998-03-19",12.4449,12.4733,12.3882,12.4733,15400.0],["1998-03-20",12.4733,12.7567,12.4449,12.7567,70400.0],["1998-03-23",12.7567,12.7567,12.3315,12.3315,42200.0],["1998-03-24",12.3882,12.53,12.3599,12.5016,28600.0],["1998-03-25",12.4733,12.5866,12.4733,12.5016,49800.0],["1998-03-26",12.53,12.5867,12.5016,12.5867,26600.0],["1998-03-27",12.53,12.53,12.4449,12.4733,20400.0],["1998-03-30",12.5016,12.9835,12.5016,12.9268,93800.0],["1998-03-31",12.9835,13.5221,12.8985,13.3804,50600.0],["1998-04-01",13.5221,13.5221,13.3237,13.3521,131600.0],["1998-04-02",13.2954,13.3521,13.2103,13.3237,33200.0],["1998-04-03",13.3237,13.3237,13.0969,13.1536,61800.0],["1998-04-06",13.2103,13.2103,13.0402,13.1536,52000.0],["1998-04-07",13.1536,13.1536,13.0119,13.0969,49200.0],["1998-04-08",13.0686,13.0686,12.53,12.615,32400.0],["1998-04-09",12.615,12.6433,12.5583,12.615,59800.0],["1998-04-13",12.7284,12.8418,12.615,12.615,34600.0],["1998-04-14",12.5867,12.5867,12.4733,12.53,32400.0],["1998-04-15",12.4733,12.5583,12.4733,12.5583,18600.0],["1998-04-16",12.53,13.4654,12.53,13.4654,76200.0],["1998-04-17",13.4088,13.4655,13.3237,13.4088,244800.0],["1998-04-20",13.4371,13.4371,13.3237,13.3521,23600.0],["1998-04-21",13.3237,13.3237,13.2387,13.2954,4400.0],["1998-04-22",13.2103,13.2387,13.0969,13.1536,39400.0],["1998-04-23",13.0969,13.1253,13.0119,13.0402,4200.0],["1998-04-24",12.9268,12.9552,12.8134,12.8701,46200.0],["1998-04-27",12.8134,12.8134,12.5867,12.6434,25000.0],["1998-04-28",12.6433,12.6717,12.5016,12.5016,19000.0],["1998-04-29",12.4733,12.5867,12.4733,12.53,12200.0],["1998-04-30",12.5866,12.7284,12.5866,12.7284,14200.0],["1998-05-01",12.7851,12.8418,12.6717,12.6717,13800.0],["1998-05-04",12.6717,12.7,12.5867,12.5867,6200.0],["1998-05-05",12.615,12.615,12.3315,12.4166,41000.0],["1998-05-06",12.3599,12.4166,12.3032,12.3599,14000.0],["1998-05-07",12.3599,12.3599,12.1614,12.2465,56600.0],["1998-05-08",12.2465,12.3032,12.2465,12.3032,34600.0],["1998-05-11",12.3599,12.5016,12.3599,12.4449,36200.0],["1998-05-12",12.3315,12.3315,12.1898,12.2181,133400.0],["1998-05-13",12.1943,12.251,12.1376,12.1659,46400.0],["1998-05-14",12.1943,12.2227,12.0525,12.1376,30400.0],["1998-05-15",12.0525,12.1659,12.0525,12.1092,60000.0],["1998-05-18",12.1092,12.251,11.854,12.251,57400.0],["1998-05-19",12.3644,12.3928,12.251,12.251,34200.0],["1998-05-20",12.251,12.251,12.1943,12.1943,13600.0],["1998-05-21",12.3077,12.4495,12.3077,12.4495,12400.0],["1998-05-22",12.4779,12.5346,12.4779,12.5346,83800.0],["1998-05-26",12.5346,12.563,12.251,12.251,24800.0],["1998-05-27",12.1376,12.1659,12.0809,12.1376,57600.0],["1998-05-28",12.1376,12.1376,12.0809,12.1376,46600.0],["1998-05-29",12.251,12.6764,12.1376,12.5346,102800.0],["1998-06-01",12.4779,12.4779,12.2794,12.3645,36800.0],["1998-06-02",12.3645,12.3645,12.1092,12.1092,51000.0],["1998-06-03",12.1092,12.1659,12.0241,12.0525,38000.0],["1998-06-04",12.0525,12.1659,12.0525,12.1376,14800.0],["1998-06-05",12.0809,12.1092,12.0525,12.0809,21400.0],["1998-06-08",11.9674,12.0809,11.8824,11.8824,81800.0],["1998-06-09",11.8824,11.9391,11.8256,11.8256,30200.0],["1998-06-10",11.7122,11.7689,11.5421,11.6271,55200.0],["1998-06-11",11.6555,11.6838,11.3719,11.3719,16400.0],["1998-06-12",11.2868,11.2868,11.2585,11.2868,16800.0],["1998-06-15",11.2301,11.2301,11.2301,11.2301,15400.0],["1998-06-16",11.2585,11.2585,11.0032,11.0316,39800.0],["1998-06-17",10.9465,11.145,10.8898,11.0883,72600.0],["1998-06-18",11.0032,11.0599,11.0032,11.0316,15400.0],["1998-06-19",10.9182,11.2017,10.9182,11.1734,54800.0],["1998-06-22",11.2301,11.2301,11.2301,11.2301,2400.0],["1998-06-23",11.2585,11.4003,11.2585,11.4003,4800.0],["1998-06-24",11.3719,11.5988,11.3719,11.4853,51000.0],["1998-06-25",11.457,11.7122,11.457,11.6838,21200.0],["1998-06-26",11.6838,11.7689,11.5988,11.6271,14200.0],["1998-06-29",11.6838,11.854,11.6271,11.7122,37800.0],["1998-06-30",11.7689,11.9674,11.5988,11.9107,76600.0],["1998-07-01",11.7406,11.7973,11.6838,11.6838,35400.0],["1998-07-02",11.6271,11.6271,11.3435,11.3435,39200.0],["1998-07-06",11.4286,11.457,11.4003,11.457,48600.0],["1998-07-07",11.5137,11.5704,11.4853,11.5137,111000.0],["1998-07-08",11.457,11.457,11.4003,11.4003,35000.0],["1998-07-09",11.457,11.457,11.2301,11.2301,34600.0],["1998-07-10",11.2868,11.3152,11.2868,11.3152,4600.0],["1998-07-13",11.3719,11.457,11.3435,11.3435,14000.0],["1998-07-14",11.3435,11.4003,11.2868,11.4003,53600.0],["1998-07-15",11.3435,11.4853,11.3435,11.3719,43600.0],["1998-07-16",11.457,11.5137,11.3435,11.5137,97800.0],["1998-07-17",11.5137,12.0809,11.5137,12.0241,79000.0],["1998-07-20",12.0241,12.1376,11.6555,11.8256,81000.0],["1998-07-21",11.7406,12.0242,11.6838,11.9391,69000.0],["1998-07-22",11.9391,11.9391,11.7973,11.854,18600.0],["1998-07-23",11.7973,11.854,11.542,11.542,24600.0],["1998-07-24",11.3719,11.4286,11.0883,11.0883,35000.0],["1998-07-27",11.0316,11.0316,10.8898,10.8898,18200.0],["1998-07-28",10.8898,10.8898,10.6629,10.7764,15200.0],["1998-07-29",10.6062,10.6062,10.5211,10.5778,13400.0],["1998-07-30",10.6913,10.748,10.3793,10.3793,22200.0],["1998-07-31",10.4361,10.4361,9.9256,9.9256,118200.0],["1998-08-03",9.9823,9.9823,9.4435,9.5286,141000.0],["1998-08-04",9.5286,9.5569,9.3301,9.3301,19000.0],["1998-08-05",9.3017,9.3868,9.0748,9.1599,42400.0],["1998-08-06",9.2166,9.2166,8.6211,8.9047,114600.0],["1998-08-07",8.9614,9.3868,8.9614,9.245,226400.0],["1998-08-10",9.1883,9.3868,9.0181,9.0465,68600.0],["1998-08-11",8.9898,8.9898,8.848,8.9047,34600.0],["1998-08-12",8.9376,9.2497,8.9376,9.1362,86000.0],["1998-08-13",9.1929,9.2213,9.0795,9.1646,17600.0],["1998-08-14",9.1929,9.3348,9.1929,9.3348,14000.0],["1998-08-17",9.3916,9.4483,9.3916,9.4483,378200.0],["1998-08-18",9.5051,9.9307,9.5051,9.9307,41400.0],["1998-08-19",9.8739,10.1293,9.8739,10.1009,67600.0],["1998-08-20",10.1009,10.1576,10.1009,10.1576,86600.0],["1998-08-21",10.1293,10.1293,9.9307,9.9307,15200.0],["1998-08-24",9.959,10.0441,9.9023,10.0441,46800.0],["1998-08-25",10.0158,10.1009,10.0158,10.1009,40400.0],["1998-08-26",10.0725,10.0725,9.9023,9.9874,161000.0],["1998-08-27",9.9307,9.9307,9.6185,9.6185,48400.0],["1998-08-28",9.6185,9.6185,9.5334,9.6185,37800.0],["1998-08-31",9.5618,9.5618,9.1646,9.1646,30800.0],["1998-09-01",9.0795,9.1929,8.8525,8.9376,144800.0],["1998-09-02",8.9943,9.2497,8.9943,9.1362,22000.0],["1998-09-03",9.1362,9.2213,9.1362,9.1362,15800.0],["1998-09-04",9.193,9.3064,9.1362,9.3064,11600.0],["1998-09-08",9.3632,9.5334,9.2213,9.2781,54400.0],["1998-09-09",9.2213,9.2497,8.6822,8.739,49800.0],["1998-09-10",8.6822,8.6822,7.7743,8.1148,67600.0],["1998-09-11",8.058,8.0864,8.0155,8.058,62200.0],["1998-09-14",8.0013,8.0864,7.9445,8.058,46000.0],["1998-09-15",8.058,8.058,7.9161,7.9161,44000.0],["1998-09-16",7.9445,7.9445,7.8594,7.8594,84800.0],["1998-09-17",7.9729,8.0013,7.8878,7.9161,49600.0],["1998-09-18",7.9161,7.9161,7.7743,7.8878,59400.0],["1998-09-21",7.831,7.9161,7.7743,7.9161,20000.0],["1998-09-22",7.8878,7.9445,7.8878,7.9445,29400.0],["1998-09-23",7.831,8.6255,7.831,8.6255,37400.0],["1998-09-24",8.6255,8.739,8.6255,8.6255,21800.0],["1998-09-25",8.5687,8.5971,8.4552,8.512,19200.0],["1998-09-28",8.6255,8.6822,8.5687,8.5687,16600.0],["1998-09-29",8.6822,8.8525,8.6822,8.8525,22000.0],["1998-09-30",8.7957,8.966,8.739,8.966,122800.0],["1998-10-01",9.0227,9.0795,8.739,9.0795,69400.0],["1998-10-02",9.0227,9.5334,8.9092,9.5334,48800.0],["1998-10-05",9.4199,9.4199,8.9376,8.9376,70400.0],["1998-10-06",8.8808,9.3632,8.8808,9.3632,129800.0],["1998-10-07",9.3064,9.3064,9.0795,9.2497,76600.0],["1998-10-08",9.0795,9.1929,9.0227,9.0795,38000.0],["1998-10-09",9.0227,9.2497,8.9092,9.2213,43200.0],["1998-10-12",9.1929,9.2781,9.1362,9.2213,55600.0],["1998-10-13",9.1929,9.1929,9.1362,9.1362,31800.0],["1998-10-14",9.1362,9.3916,9.1362,9.3064,31600.0],["1998-10-15",9.2213,9.4199,9.2213,9.3348,34600.0],["1998-10-16",9.3064,9.6753,9.3064,9.6753,63400.0],["1998-10-19",9.6185,10.1009,9.6185,10.0725,81600.0],["1998-10-20",10.0725,10.4981,10.0725,10.3846,80600.0],["1998-10-21",10.2995,10.4697,10.2995,10.4414,51800.0],["1998-10-22",10.4697,10.4697,10.3846,10.413,39200.0],["1998-10-23",10.3563,10.3563,10.1576,10.1576,44800.0],["1998-10-26",10.186,10.186,10.0158,10.0158,30800.0],["1998-10-27",10.0158,10.0442,9.7888,9.8739,53000.0],["1998-10-28",9.8455,9.8455,9.6469,9.7037,96800.0],["1998-10-29",9.7037,9.7037,9.5902,9.7037,23000.0],["1998-10-30",9.7037,9.7604,9.6753,9.7604,74400.0],["1998-11-02",9.7037,9.9874,9.6469,9.959,95400.0],["1998-11-03",9.9874,10.2144,9.959,10.186,76200.0],["1998-11-04",10.2144,10.2144,10.0725,10.1293,47200.0],["1998-11-05",10.1293,10.413,10.1293,10.413,86200.0],["1998-11-06",10.3846,10.5832,10.3563,10.3846,87600.0],["1998-11-09",10.3279,10.413,10.2711,10.3279,45200.0],["1998-11-10",10.3324,10.3324,10.2189,10.2757,47800.0],["1998-11-11",10.3324,10.3324,10.2189,10.2189,24600.0],["1998-11-12",10.2756,10.3324,10.1621,10.2473,14200.0],["1998-11-13",10.1905,10.1905,9.935,9.935,27400.0],["1998-11-16",9.9918,10.0486,9.7647,9.8215,70800.0],["1998-11-17",9.7931,9.7931,9.5944,9.6795,72000.0],["1998-11-18",9.6795,9.6795,9.4525,9.5092,29600.0],["1998-11-19",9.4808,9.566,9.4241,9.5376,77000.0],["1998-11-20",9.4525,9.5944,9.4525,9.5376,60200.0],["1998-11-23",9.6512,9.7079,9.5944,9.5944,67600.0],["1998-11-24",9.5944,10.1053,9.5944,10.0486,62200.0],["1998-11-25",10.0769,10.3608,10.0486,10.2473,39200.0],["1998-11-27",10.304,10.304,10.2473,10.2473,14400.0],["1998-11-30",10.2473,10.3324,9.8782,9.9918,75600.0],["1998-12-01",10.0486,10.304,10.0486,10.2189,70000.0],["1998-12-02",10.2756,10.304,10.1053,10.1053,29200.0],["1998-12-03",9.9918,10.2756,9.9634,10.2473,39400.0],["1998-12-04",10.2473,10.3892,10.2473,10.3892,40600.0],["1998-12-07",10.4176,10.4743,10.3892,10.446,42200.0],["1998-12-08",10.3324,10.3324,9.9918,9.9918,67600.0],["1998-12-09",9.8215,9.9918,9.8215,9.9918,54400.0],["1998-12-10",9.8782,9.9066,9.7079,9.7647,54000.0],["1998-12-11",9.6512,9.7079,9.4808,9.7079,64800.0],["1998-12-14",9.5944,9.5944,9.5092,9.5944,19800.0],["1998-12-15",9.4808,9.5944,9.4241,9.5944,25600.0],["1998-12-16",9.4525,9.5376,9.3673,9.5376,26600.0],["1998-12-17",9.4241,9.4808,9.3105,9.3389,24200.0],["1998-12-18",9.197,9.4809,9.197,9.4241,33400.0],["1998-12-21",9.3673,9.6228,9.3673,9.5092,18600.0],["1998-12-22",9.3957,9.3957,9.0551,9.2254,54200.0],["1998-12-23",9.0835,9.1686,9.0267,9.1118,18600.0],["1998-12-24",9.1686,9.3673,9.1686,9.3673,16800.0],["1998-12-28",9.2538,9.8782,9.2538,9.8782,43000.0],["1998-12-29",9.5376,9.9066,9.5376,9.8782,32000.0],["1998-12-30",9.7363,10.3892,9.7363,10.3892,72800.0],["1998-12-31",10.446,11.2692,10.446,11.0988,94600.0],["1999-01-04",10.7014,10.7298,10.1905,10.1905,64600.0],["1999-01-05",10.1053,10.2189,9.9918,9.9918,50800.0],["1999-01-06",9.7079,9.935,9.7079,9.8499,87000.0],["1999-01-07",9.5376,9.8783,9.197,9.8215,92000.0],["1999-01-08",9.6512,9.6512,9.1118,9.1118,193200.0],["1999-01-11",9.1686,9.197,8.7996,9.197,128000.0],["1999-01-12",9.0834,9.0834,8.9131,9.0834,103800.0],["1999-01-13",8.9699,9.0551,8.8564,8.9415,54800.0],["1999-01-14",8.9131,8.9983,8.8847,8.9699,13200.0],["1999-01-15",8.8847,9.0267,8.8564,8.9983,92800.0],["1999-01-19",8.9131,8.9131,8.6577,8.7428,46200.0],["1999-01-20",8.7428,8.9699,8.686,8.8564,130400.0],["1999-01-21",8.7996,8.9983,8.7996,8.9983,26400.0],["1999-01-22",8.8564,9.0267,8.1751,8.2319,242200.0],["1999-01-25",8.2886,8.6293,8.2886,8.6293,59200.0],["1999-01-26",8.6009,8.686,8.6009,8.6577,67000.0],["1999-01-27",8.6293,8.6293,8.4306,8.4306,45800.0],["1999-01-28",8.4022,8.5157,8.3454,8.3454,28000.0],["1999-01-29",8.3454,8.6293,8.0899,8.6293,276000.0],["1999-02-01",8.6577,8.9699,8.6293,8.9699,36800.0],["1999-02-02",8.9131,8.9415,8.7996,8.9131,41200.0],["1999-02-03",8.828,8.9415,8.686,8.7144,29200.0],["1999-02-04",8.6293,8.8564,8.6293,8.8564,48200.0],["1999-02-05",8.9131,9.197,8.8564,9.1118,27800.0],["1999-02-08",9.1118,9.1686,8.6293,8.7712,53000.0],["1999-02-09",8.6293,8.6293,8.5725,8.5725,8200.0],["1999-02-10",8.3782,8.4634,8.1226,8.2646,45800.0],["1999-02-11",8.3498,8.577,8.3214,8.4918,26800.0],["1999-02-12",8.5486,8.5486,8.4066,8.4066,17200.0],["1999-02-16",8.4634,8.5486,8.4634,8.5486,16200.0],["1999-02-17",8.4918,8.4918,8.2362,8.2362,26400.0],["1999-02-18",8.2362,8.2362,8.0658,8.2362,146800.0],["1999-02-19",8.151,8.3782,8.151,8.3214,32400.0],["1999-02-22",8.2362,8.577,8.2362,8.5486,27800.0],["1999-02-23",8.4635,8.8611,8.4635,8.8327,20200.0],["1999-02-24",8.7759,8.9463,8.7759,8.8895,39200.0],["1999-02-25",8.8043,8.8895,8.7475,8.8611,23600.0],["1999-02-26",8.9179,9.1451,8.7759,9.0031,50200.0],["1999-03-01",9.0031,9.1167,9.0031,9.0883,51000.0],["1999-03-02",9.0883,9.2019,9.0883,9.2019,44800.0],["1999-03-03",9.2019,9.2871,9.1451,9.1451,99200.0],["1999-03-04",9.0883,9.2871,9.0315,9.2303,92600.0],["1999-03-05",9.1167,9.4007,9.1167,9.4007,28000.0],["1999-03-08",9.1735,9.3155,9.0031,9.0031,85600.0],["1999-03-09",8.9179,9.0599,8.9179,9.0599,28800.0],["1999-03-10",9.0599,9.2019,9.0599,9.1451,35800.0],["1999-03-11",9.0315,9.1451,9.0315,9.1167,45400.0],["1999-03-12",9.0031,9.2587,9.0031,9.2019,41600.0],["1999-03-15",9.2587,9.4291,9.2587,9.4291,24800.0],["1999-03-16",9.3439,9.5427,9.2019,9.5427,47000.0],["1999-03-17",9.4291,9.4291,9.3439,9.4007,19200.0],["1999-03-18",9.4859,9.4859,9.3155,9.3155,39800.0],["1999-03-19",9.1451,9.3723,9.0599,9.2587,43600.0],["1999-03-22",9.0599,9.1735,9.0599,9.1451,38200.0],["1999-03-23",9.0883,9.1735,9.0883,9.1451,44600.0],["1999-03-24",9.0883,9.2019,9.0883,9.1451,36800.0],["1999-03-25",9.1451,9.2871,9.0883,9.2871,54200.0],["1999-03-26",9.2019,9.4291,9.1451,9.4007,39800.0],["1999-03-29",9.3155,9.7131,9.2871,9.7131,67200.0],["1999-03-30",9.5143,9.5427,9.3155,9.4007,57200.0],["1999-03-31",9.3723,9.4859,9.1451,9.4859,32400.0],["1999-04-01",9.4859,9.5711,9.4291,9.4291,25800.0],["1999-04-05",9.5143,9.5143,9.2019,9.3155,30400.0],["1999-04-06",9.2019,9.2871,9.1735,9.2303,43600.0],["1999-04-07",9.2303,9.4575,9.2303,9.4291,54200.0],["1999-04-08",9.4575,9.5427,9.2871,9.4859,76400.0],["1999-04-09",9.3439,9.7131,9.3439,9.7131,52400.0],["1999-04-12",9.6279,10.1391,9.4575,10.1107,58400.0],["1999-04-13",9.9971,10.0539,9.5995,9.7699,78200.0],["1999-04-14",9.4859,9.9119,9.4859,9.7131,76600.0],["1999-04-15",9.6563,10.0823,9.6563,9.9403,40400.0],["1999-04-16",9.9687,10.4515,9.9687,10.2527,91000.0],["1999-04-19",10.2243,10.5083,10.2243,10.3095,142000.0],["1999-04-20",10.4231,10.4231,10.2243,10.2243,33400.0],["1999-04-21",9.8267,9.9403,9.5427,9.6279,66400.0],["1999-04-22",9.4575,9.6847,9.4575,9.6847,28200.0],["1999-04-23",9.6847,9.9687,9.5143,9.9403,25000.0],["1999-04-26",9.9971,10.1675,9.8551,9.9119,16200.0],["1999-04-27",9.7415,9.7983,9.5427,9.5427,33200.0],["1999-04-28",9.4291,9.9119,9.4291,9.9119,34000.0],["1999-04-29",9.8267,10.1107,9.8267,10.1107,36200.0],["1999-04-30",9.9971,10.2243,9.9687,10.1391,37200.0],["1999-05-03",10.0255,10.2527,10.0255,10.0823,35600.0],["1999-05-04",10.1391,10.2243,9.7415,9.7983,34200.0],["1999-05-05",9.8551,9.9971,9.4291,9.9971,54000.0],["1999-05-06",9.8551,9.9971,9.7699,9.9971,18000.0],["1999-05-07",9.8835,9.9971,9.7983,9.9687,39200.0],["1999-05-10",9.8551,9.9971,9.6279,9.8267,45600.0],["1999-05-11",9.7983,10.1107,9.7983,9.9971,27200.0],["1999-05-12",10.0016,10.0585,9.6038,9.6038,78600.0],["1999-05-13",9.5754,9.7743,9.0924,9.7743,93800.0],["1999-05-14",9.7743,9.7743,9.4049,9.4902,33000.0],["1999-05-17",9.3765,9.4618,9.1776,9.4618,36600.0],["1999-05-18",9.4334,9.8596,9.4334,9.7175,74200.0],["1999-05-19",9.6607,9.9448,9.547,9.8596,66200.0],["1999-05-20",9.888,10.4847,9.8596,10.371,53800.0],["1999-05-21",10.371,10.4563,10.371,10.3994,15400.0],["1999-05-24",10.3426,10.3426,9.9448,10.0585,39800.0],["1999-05-25",9.9164,10.1153,9.9164,10.0585,88400.0],["1999-05-26",10.0016,10.1153,10.0016,10.03,51600.0],["1999-05-27",10.03,10.1437,9.888,10.1437,39200.0],["1999-05-28",9.9164,10.3994,9.9164,10.3994,57600.0],["1999-06-01",10.5415,10.5699,10.1437,10.3994,76600.0],["1999-06-02",10.2289,10.6836,10.0869,10.5983,73200.0],["1999-06-03",10.4847,11.0245,10.4847,10.7404,810200.0],["1999-06-04",10.6836,11.3371,10.6836,11.2803,289400.0],["1999-06-07",11.3371,11.3371,11.0529,11.2234,109800.0],["1999-06-08",11.1666,11.3087,11.1666,11.3087,169000.0],["1999-06-09",11.3087,11.3655,11.3087,11.3655,152600.0],["1999-06-10",11.3087,11.3939,11.3087,11.3655,39800.0],["1999-06-11",11.3087,11.5076,11.3087,11.4223,91600.0],["1999-06-14",11.4507,11.536,11.3371,11.3655,70800.0],["1999-06-15",11.2518,11.3655,11.2234,11.3655,57800.0],["1999-06-16",11.0814,11.2803,11.0814,11.2234,61600.0],["1999-06-17",11.2234,11.3371,11.0245,11.3371,51200.0],["1999-06-18",11.2803,11.2803,11.2234,11.2234,40400.0],["1999-06-21",11.1382,11.2518,10.9961,11.2518,23600.0],["1999-06-22",11.1098,11.2518,11.0529,11.2234,120200.0],["1999-06-23",11.2234,11.2518,11.2234,11.2518,59000.0],["1999-06-24",11.1382,11.2234,11.1382,11.1666,14000.0],["1999-06-25",11.1666,11.3087,11.1666,11.2803,123800.0],["1999-06-28",11.195,11.3655,11.195,11.3087,70000.0],["1999-06-29",11.195,11.3371,11.1382,11.2447,175600.0],["1999-06-30",11.2803,11.7917,11.0529,11.7917,440600.0],["1999-07-01",11.5644,11.5644,11.0814,11.4792,65200.0],["1999-07-02",11.4223,11.7065,11.4223,11.7065,28800.0],["1999-07-06",11.5928,11.7065,11.4507,11.5076,32600.0],["1999-07-07",11.5644,11.7065,11.3655,11.3939,79000.0],["1999-07-08",11.3371,11.4223,11.0245,11.3087,74800.0],["1999-07-09",11.3655,11.4507,11.2234,11.3655,43000.0],["1999-07-12",11.3655,11.3655,11.2803,11.2803,13800.0],["1999-07-13",11.3371,11.3371,11.195,11.195,32600.0],["1999-07-14",11.195,11.195,10.854,11.0245,33000.0],["1999-07-15",11.0245,11.1098,10.9677,11.0245,38400.0],["1999-07-16",10.9109,10.9109,10.5983,10.7688,44600.0],["1999-07-19",10.7972,10.7972,10.4563,10.5131,74800.0],["1999-07-20",10.4563,10.5699,10.2574,10.4563,85800.0],["1999-07-21",10.3994,10.4563,10.0585,10.1437,126800.0],["1999-07-22",10.1721,10.3142,9.7743,10.2005,111800.0],["1999-07-23",10.3142,10.3142,9.7459,10.0016,61600.0],["1999-07-26",9.9448,10.03,9.9448,10.03,40000.0],["1999-07-27",10.0585,10.1153,10.0016,10.03,133200.0],["1999-07-28",10.0585,10.1721,10.0016,10.0016,87400.0],["1999-07-29",10.0016,10.0016,9.8596,9.9732,27000.0],["1999-07-30",10.0301,10.7972,10.0301,10.7972,178200.0],["1999-08-02",10.7972,11.1382,10.712,10.9109,63600.0],["1999-08-03",10.7972,10.8256,10.4563,10.6267,84800.0],["1999-08-04",10.712,10.712,10.229,10.2574,27800.0],["1999-08-05",10.2005,10.2005,10.0585,10.1153,31200.0],["1999-08-06",10.0869,10.1153,10.0585,10.1153,20400.0],["1999-08-09",10.1153,10.3994,10.1153,10.371,22800.0],["1999-08-10",10.371,10.3994,10.0016,10.3994,41200.0],["1999-08-11",10.3187,10.603,10.2334,10.603,28200.0],["1999-08-12",10.5745,10.5745,10.1197,10.2334,20400.0],["1999-08-13",10.2334,10.2334,10.1481,10.1766,7200.0],["1999-08-16",10.1766,10.404,10.1766,10.404,38800.0],["1999-08-17",10.2334,10.5745,10.2334,10.5745,73200.0],["1999-08-18",9.4375,9.4375,8.1299,8.4994,810400.0],["1999-08-19",8.5563,8.5847,8.1015,8.2436,381400.0],["1999-08-20",8.3289,10.006,8.2436,9.1248,611200.0],["1999-08-23",9.2101,9.4375,8.869,9.0111,126200.0],["1999-08-24",8.9542,8.9542,8.6131,8.67,154400.0],["1999-08-25",8.7268,8.8121,8.6131,8.7553,171600.0],["1999-08-26",8.6416,8.7837,8.6416,8.7553,287800.0],["1999-08-27",8.7837,9.0111,8.7837,8.8405,29200.0],["1999-08-30",8.8405,8.9542,8.7553,8.7553,24800.0],["1999-08-31",8.7553,9.1817,8.7553,9.1817,56000.0],["1999-09-01",9.1817,9.1817,9.0111,9.0111,24800.0],["1999-09-02",8.8974,8.9258,8.869,8.8974,303200.0],["1999-09-03",8.869,9.0964,8.8405,8.9827,30000.0],["1999-09-07",8.9258,9.0964,8.8121,9.0964,77800.0],["1999-09-08",9.0679,9.0964,8.8974,9.0964,66000.0],["1999-09-09",9.0395,9.0679,8.9542,8.9542,45600.0],["1999-09-10",8.9827,9.1248,8.9827,9.1248,67600.0],["1999-09-13",9.1248,9.2385,9.0679,9.2385,8200.0],["1999-09-14",9.1816,9.3238,9.1816,9.2954,53400.0],["1999-09-15",9.3522,9.3522,9.1532,9.3238,10600.0],["1999-09-16",9.4091,9.4375,9.3238,9.4091,23200.0],["1999-09-17",9.4091,9.4091,9.2101,9.2101,46600.0],["1999-09-20",9.2101,9.2385,9.1817,9.1817,8000.0],["1999-09-21",9.1816,9.1816,9.0964,9.1248,9400.0],["1999-09-22",9.1817,9.1817,8.9258,9.0111,30800.0],["1999-09-23",9.0111,9.1816,8.8974,9.1248,63600.0],["1999-09-24",9.0679,9.0679,8.8405,9.0395,8200.0],["1999-09-27",8.7268,8.7553,8.1867,8.471,507800.0],["1999-09-28",8.471,8.5847,8.4141,8.5847,195400.0],["1999-09-29",8.5847,8.5847,8.471,8.471,16400.0],["1999-09-30",8.471,8.471,8.2436,8.272,341400.0],["1999-10-01",8.272,8.272,8.0446,8.073,338400.0],["1999-10-04",8.0446,8.0446,7.8456,7.874,505600.0],["1999-10-05",7.9025,7.9025,7.6893,7.7319,327400.0],["1999-10-06",7.7319,7.8456,7.7319,7.8456,128600.0],["1999-10-07",7.9025,7.9025,7.8172,7.8456,59000.0],["1999-10-08",7.7603,7.7888,7.7319,7.7603,39800.0],["1999-10-11",7.7603,7.7603,7.3908,7.5045,132200.0],["1999-10-12",7.5045,7.7319,7.4761,7.5329,88000.0],["1999-10-13",7.5614,7.7035,7.5614,7.7035,329600.0],["1999-10-14",7.7035,7.7035,7.5045,7.5614,102000.0],["1999-10-15",7.5614,7.5614,7.5045,7.5329,38400.0],["1999-10-18",7.7603,7.7603,7.6751,7.7319,205400.0],["1999-10-19",7.7319,7.7319,7.6466,7.6466,218400.0],["1999-10-20",7.7319,7.7319,7.5614,7.5614,173400.0],["1999-10-21",7.5045,7.5898,7.5045,7.5329,504800.0],["1999-10-22",7.5329,7.7319,7.4477,7.7035,275000.0],["1999-10-25",7.7035,7.8456,7.6751,7.7888,227000.0],["1999-10-26",7.7888,7.7888,7.5045,7.5329,196200.0],["1999-10-27",7.5045,7.6751,7.5045,7.6182,62800.0],["1999-10-28",7.6466,7.7319,7.6182,7.6182,57800.0],["1999-10-29",7.5614,8.5278,7.5614,8.3573,88400.0],["1999-11-01",8.4141,8.4994,8.4141,8.471,4000.0],["1999-11-02",8.4994,8.8405,8.3573,8.3573,81200.0],["1999-11-03",8.4426,8.471,8.1299,8.272,95400.0],["1999-11-04",8.2436,8.2436,7.6466,7.7319,75600.0],["1999-11-05",7.7319,7.7319,7.5898,7.6182,450800.0],["1999-11-08",7.6182,7.8172,7.5898,7.8172,42200.0],["1999-11-09",7.8456,8.0162,7.7603,7.8172,29800.0],["1999-11-10",7.9025,8.0446,7.7603,7.9309,28600.0],["1999-11-11",7.9309,7.9309,7.7603,7.8456,30400.0],["1999-11-12",7.8456,7.8456,7.6466,7.7603,139600.0],["1999-11-15",7.7933,7.9071,7.6227,7.9071,112200.0],["1999-11-16",7.9071,8.0493,7.7649,7.8787,32000.0],["1999-11-17",7.9924,7.9924,7.7365,7.8502,168800.0],["1999-11-18",7.8502,7.9356,7.8218,7.9356,40400.0],["1999-11-19",7.9356,8.1915,7.8502,8.0493,59200.0],["1999-11-22",8.0493,8.0493,7.8218,7.9924,132000.0],["1999-11-23",8.0493,8.0493,7.6796,7.7933,209600.0],["1999-11-24",7.7933,7.964,7.7649,7.9356,158400.0],["1999-11-26",7.9356,8.2484,7.8502,8.1915,79200.0],["1999-11-29",8.1346,8.8173,8.0493,8.8173,132000.0],["1999-11-30",8.7035,8.7035,8.2484,8.2484,174200.0],["1999-12-01",8.1631,8.3053,7.8218,8.22,142400.0],["1999-12-02",8.1347,8.2484,7.8218,8.0209,190800.0],["1999-12-03",7.9355,8.1062,7.9071,7.9924,230200.0],["1999-12-06",7.9071,8.0209,7.7933,8.0209,302600.0],["1999-12-07",8.0209,8.0778,7.8787,7.9356,556000.0],["1999-12-08",7.8787,8.0209,7.8502,8.0209,262800.0],["1999-12-09",8.0209,8.3622,7.6796,7.7365,536600.0],["1999-12-10",7.7365,7.9356,7.6796,7.8502,172000.0],["1999-12-13",7.8502,7.9924,7.8502,7.9356,225200.0],["1999-12-14",7.9924,8.0209,7.5942,7.5942,272400.0],["1999-12-15",7.6511,7.708,7.5089,7.5089,432800.0],["1999-12-16",7.5089,7.6796,7.3667,7.5658,261000.0],["1999-12-17",7.5089,8.3622,7.4805,8.3622,235200.0],["1999-12-20",8.2484,8.2484,7.7933,7.8218,138400.0],["1999-12-21",7.6511,7.9071,7.6227,7.8502,245800.0],["1999-12-22",7.7365,7.7649,7.5658,7.5658,103200.0],["1999-12-23",7.5942,7.7364,7.5942,7.6227,130200.0],["1999-12-27",7.708,7.708,7.5942,7.6796,243600.0],["1999-12-28",7.7365,7.7365,7.6227,7.6511,132400.0],["1999-12-29",7.6511,7.6796,7.5373,7.5942,225800.0],["1999-12-30",7.6511,7.6796,7.5942,7.5942,135200.0],["1999-12-31",7.6511,8.0778,7.6511,8.0778,64200.0],["2000-01-03",7.9924,7.9924,7.5942,7.8218,181400.0],["2000-01-04",7.7365,7.7365,7.5658,7.708,193400.0],["2000-01-05",7.6227,7.6796,7.5089,7.6796,304800.0],["2000-01-06",7.6511,7.6511,7.2245,7.3667,199000.0],["2000-01-07",7.3667,7.3667,7.0538,7.0823,231400.0],["2000-01-10",7.2245,7.2814,6.9401,7.1676,337000.0],["2000-01-11",7.1107,7.1107,6.8547,6.9685,318000.0],["2000-01-12",6.9685,6.9685,6.5418,6.5987,219600.0],["2000-01-13",6.6556,6.6841,6.5987,6.6556,95600.0],["2000-01-14",6.7694,6.7694,6.1437,6.2859,755000.0],["2000-01-18",6.229,6.2574,6.0868,6.2574,431800.0],["2000-01-19",6.2574,6.4565,6.2574,6.3712,261800.0],["2000-01-20",6.3996,6.6272,6.3143,6.3712,525800.0],["2000-01-21",6.2859,6.3712,6.2574,6.2859,767600.0],["2000-01-24",6.3143,6.3712,6.1437,6.1721,258200.0],["2000-01-25",6.0868,6.0868,5.5179,5.6601,654000.0],["2000-01-26",5.6317,5.6317,5.2619,5.3473,521200.0],["2000-01-27",5.3473,5.4326,5.2619,5.2619,272400.0],["2000-01-28",5.2619,5.2904,5.1197,5.1482,98400.0],["2000-01-31",5.0913,5.1766,5.0344,5.0628,303400.0],["2000-02-01",5.1197,5.1482,4.9491,5.0628,290200.0],["2000-02-02",5.1482,5.2619,5.1197,5.205,182600.0],["2000-02-03",5.205,5.2904,5.205,5.2335,196200.0],["2000-02-04",5.2619,5.3188,5.2335,5.2619,411400.0],["2000-02-07",5.2904,5.5179,5.2335,5.3473,123000.0],["2000-02-08",5.4895,5.4895,5.2619,5.2904,170800.0],["2000-02-09",5.3473,5.5464,5.2335,5.4041,276200.0],["2000-02-10",5.461,5.8023,5.4041,5.7455,130400.0],["2000-02-11",5.6931,5.9493,5.5507,5.8639,138400.0],["2000-02-14",5.8639,5.8639,5.5223,5.6646,194000.0],["2000-02-15",5.4654,5.4938,5.2661,5.2661,231400.0],["2000-02-16",5.323,5.3515,5.0668,5.1807,376800.0],["2000-02-17",5.2376,5.5223,5.1522,5.2376,296800.0],["2000-02-18",5.2376,5.2661,5.1238,5.1238,368000.0],["2000-02-22",5.0953,5.1238,5.0668,5.0953,129600.0],["2000-02-23",5.1522,5.1807,4.9245,4.9814,168200.0],["2000-02-24",4.953,4.9814,4.7822,4.7822,247800.0],["2000-02-25",4.7537,4.7537,4.099,4.3267,1106800.0],["2000-02-28",4.3267,4.4121,4.1844,4.2413,655200.0],["2000-02-29",4.2983,4.3267,4.2413,4.3267,607200.0],["2000-03-01",4.3837,4.526,4.3837,4.4406,406200.0],["2000-03-02",4.4975,4.4975,4.3837,4.4406,307800.0],["2000-03-03",4.4121,4.4406,4.3552,4.3837,229800.0],["2000-03-06",4.3267,4.3267,3.9852,4.0136,565000.0],["2000-03-07",4.0136,4.0421,3.8428,4.0421,883400.0],["2000-03-08",3.9852,4.1275,3.9567,4.0421,538000.0],["2000-03-09",4.0421,4.2129,4.0421,4.2129,1103200.0],["2000-03-10",4.099,4.2129,4.099,4.1559,397800.0],["2000-03-13",4.099,4.3837,4.099,4.2413,237000.0],["2000-03-14",4.4121,4.7822,4.3552,4.526,501000.0],["2000-03-15",4.7253,5.0384,4.6968,4.9814,450400.0],["2000-03-16",4.9814,5.2376,4.8676,5.2376,196600.0],["2000-03-17",5.1238,5.2376,4.9814,5.0099,112800.0],["2000-03-20",5.0099,5.0099,4.8107,4.8676,97800.0],["2000-03-21",4.9245,4.9245,4.6683,4.7822,162200.0],["2000-03-22",4.6968,5.4654,4.5829,4.7822,682600.0],["2000-03-23",4.7822,4.8391,4.6399,4.6399,500000.0],["2000-03-24",4.6683,4.8391,4.6399,4.6968,367200.0],["2000-03-27",4.6968,4.7822,4.6683,4.7253,110000.0],["2000-03-28",4.7253,4.7822,4.6683,4.6683,144000.0],["2000-03-29",4.6683,4.8107,4.6683,4.6968,92800.0],["2000-03-30",4.7537,4.953,4.6968,4.8391,150200.0],["2000-03-31",4.896,5.323,4.8106,4.8391,374400.0],["2000-04-03",4.8107,5.1807,4.8107,5.1238,147800.0],["2000-04-04",5.0668,5.0668,4.896,4.953,195200.0],["2000-04-05",4.9814,4.9814,4.896,4.9814,131600.0],["2000-04-06",5.0099,5.2661,5.0099,5.0099,84800.0],["2000-04-07",5.2092,5.2092,5.1238,5.1522,155400.0],["2000-04-10",5.0953,5.0953,4.8391,4.8391,328000.0],["2000-04-11",4.8391,4.953,4.8391,4.9245,235800.0],["2000-04-12",4.9245,5.3515,4.8676,5.2092,280200.0],["2000-04-13",5.0953,5.1807,5.0099,5.0384,178800.0],["2000-04-14",5.0099,5.1522,4.9245,5.0953,270800.0],["2000-04-17",5.0384,5.2661,4.953,5.2661,128200.0],["2000-04-18",5.2376,5.5792,5.2376,5.5792,177000.0],["2000-04-19",5.5508,5.5508,5.3515,5.4654,401800.0],["2000-04-20",5.4654,5.4654,4.8391,4.8676,350800.0],["2000-04-24",4.8391,5.0384,4.6114,4.953,314600.0],["2000-04-25",5.0668,5.2946,5.0668,5.2661,218600.0],["2000-04-26",5.2092,5.2092,5.0668,5.1522,49200.0],["2000-04-27",4.8391,4.9814,4.8391,4.9814,265400.0],["2000-04-28",4.896,5.1522,4.8391,5.1522,265800.0],["2000-05-01",5.0953,5.4084,5.0953,5.4084,74000.0],["2000-05-02",5.3515,5.4084,5.2946,5.323,170800.0],["2000-05-03",5.323,5.4084,5.323,5.4084,75800.0],["2000-05-04",5.4084,5.6931,5.4084,5.6931,147400.0],["2000-05-05",5.7215,5.8069,5.6931,5.7215,53200.0],["2000-05-08",5.6646,5.6646,5.3515,5.4654,137800.0],["2000-05-09",5.4084,5.5223,5.1238,5.4654,103200.0],["2000-05-10",5.4084,5.5223,5.323,5.4938,173400.0],["2000-05-11",5.4699,5.7548,5.4414,5.5269,156600.0],["2000-05-12",5.5269,5.5554,5.299,5.299,129400.0],["2000-05-15",5.299,5.4699,5.128,5.4699,217200.0],["2000-05-16",5.4699,5.6408,5.4129,5.4414,56600.0],["2000-05-17",5.4414,5.4699,5.0141,5.0141,141400.0],["2000-05-18",5.071,5.1565,5.0141,5.071,122000.0],["2000-05-19",5.0141,5.128,5.0141,5.128,36600.0],["2000-05-22",5.0995,5.128,4.9856,5.0426,128200.0],["2000-05-23",5.0426,5.0995,4.9856,4.9856,93800.0],["2000-05-24",4.9856,5.0995,4.9856,5.071,111800.0],["2000-05-25",5.071,5.071,5.0141,5.0141,73400.0],["2000-05-26",5.0141,5.0995,5.0141,5.0995,142200.0],["2000-05-30",5.1565,5.1565,5.0426,5.0995,73200.0],["2000-05-31",5.0426,5.128,5.0426,5.0497,95200.0],["2000-06-01",5.185,5.2135,5.1351,5.1351,44600.0],["2000-06-02",5.242,5.242,5.1779,5.2135,165200.0],["2000-06-05",5.185,5.2135,5.128,5.1423,524000.0],["2000-06-06",5.0995,5.185,5.0995,5.128,157800.0],["2000-06-07",5.071,5.185,5.071,5.185,56200.0],["2000-06-08",5.185,5.185,5.0426,5.128,95200.0],["2000-06-09",5.1565,5.299,5.1565,5.2705,117400.0],["2000-06-12",5.242,5.2705,5.2064,5.242,87600.0],["2000-06-13",5.242,5.2705,5.2135,5.2135,103200.0],["2000-06-14",5.185,5.2705,4.9856,5.0141,111600.0],["2000-06-15",5.0141,5.071,4.9001,4.9571,83600.0],["2000-06-16",5.0141,5.128,4.9571,4.9856,163000.0],["2000-06-19",4.9856,5.0141,4.9001,4.9856,88400.0],["2000-06-20",4.9856,4.9856,4.7862,4.7862,68200.0],["2000-06-21",4.7862,4.8716,4.7292,4.7577,59400.0],["2000-06-22",4.7577,4.8146,4.7292,4.8146,87800.0],["2000-06-23",4.7577,4.7862,4.4443,4.5013,260600.0],["2000-06-26",4.5297,4.5582,4.4443,4.4443,95400.0],["2000-06-27",4.4158,4.5867,4.4158,4.4443,114800.0],["2000-06-28",4.3588,4.4158,4.3303,4.3588,117400.0],["2000-06-29",4.3303,4.3588,4.3018,4.3303,153400.0],["2000-06-30",4.3018,4.7292,4.2164,4.7292,380800.0],["2000-07-03",4.6722,4.6722,4.5725,4.6152,41400.0],["2000-07-05",4.6722,4.7007,4.5013,4.5013,59600.0],["2000-07-06",4.5013,4.5582,4.4158,4.5582,54800.0],["2000-07-07",4.5582,4.6152,4.5155,4.6152,57000.0],["2000-07-10",4.5582,4.5867,4.5582,4.5867,90600.0],["2000-07-11",4.5867,4.6437,4.5582,4.5582,52600.0],["2000-07-12",4.5582,4.8716,4.5582,4.8716,154200.0],["2000-07-13",4.8431,4.9571,4.8431,4.9286,53000.0],["2000-07-14",4.9856,4.9856,4.6437,4.7577,165000.0],["2000-07-17",4.7577,4.8146,4.7292,4.7577,46200.0],["2000-07-18",4.7007,4.8716,4.7007,4.8716,70600.0],["2000-07-19",4.8146,4.8431,4.7007,4.7862,29000.0],["2000-07-20",4.5013,4.5867,4.5013,4.5298,42600.0],["2000-07-21",4.5298,4.6152,4.4443,4.6152,79600.0],["2000-07-24",4.6437,4.6437,4.3588,4.3588,331400.0],["2000-07-25",4.3873,4.4158,4.3588,4.3873,247000.0],["2000-07-26",4.3873,4.4443,4.3873,4.4158,288800.0],["2000-07-27",4.3873,4.4443,4.3873,4.4443,390000.0],["2000-07-28",4.4158,4.4443,4.3873,4.3873,53400.0],["2000-07-31",4.3873,4.6152,4.3873,4.5867,297400.0],["2000-08-01",4.6152,4.7577,4.5013,4.5013,593600.0],["2000-08-02",4.5582,4.6152,4.5298,4.5582,448400.0],["2000-08-03",4.5013,4.6437,4.5013,4.6152,20400.0],["2000-08-04",4.6152,4.6722,4.5867,4.6437,50800.0],["2000-08-07",4.6437,4.7862,4.6437,4.7007,67600.0],["2000-08-08",4.6722,4.8431,4.6722,4.8431,67200.0],["2000-08-09",4.8716,5.0141,4.8146,4.9571,74800.0],["2000-08-10",4.9001,4.9856,4.8431,4.9571,59000.0],["2000-08-11",4.8761,4.9617,4.8191,4.9617,36000.0],["2000-08-14",4.9046,4.9046,4.6765,4.8761,40600.0],["2000-08-15",4.8476,4.8761,4.7906,4.8476,8000.0],["2000-08-16",4.7906,5.0187,4.7906,4.9617,87600.0],["2000-08-17",4.8476,4.9046,4.762,4.9046,46200.0],["2000-08-18",4.7335,4.8761,4.7335,4.8191,483800.0],["2000-08-21",4.8191,5.0757,4.8191,5.0187,165400.0],["2000-08-22",4.9902,4.9902,4.9331,4.9331,34200.0],["2000-08-23",4.8761,4.8761,4.762,4.7906,161000.0],["2000-08-24",4.762,4.8761,4.762,4.8191,15000.0],["2000-08-25",4.8191,4.8191,4.762,4.762,477400.0],["2000-08-28",4.8476,4.9046,4.8191,4.8476,52800.0],["2000-08-29",4.9046,4.9046,4.7906,4.8191,85400.0],["2000-08-30",4.8476,4.8476,4.7906,4.8191,129600.0],["2000-08-31",4.8191,4.8333,4.705,4.7335,83400.0],["2000-09-01",4.7335,4.8476,4.7335,4.7906,80400.0],["2000-09-05",4.7906,4.8476,4.762,4.8191,141000.0],["2000-09-06",4.8191,4.8476,4.7906,4.8476,48200.0],["2000-09-07",4.8476,4.9046,4.8476,4.8761,98400.0],["2000-09-08",4.8761,4.8761,4.8191,4.8191,24800.0],["2000-09-11",4.8761,5.0187,4.8191,4.8761,63600.0],["2000-09-12",4.7906,4.8761,4.762,4.7906,170600.0],["2000-09-13",4.8476,4.8761,4.7906,4.8476,197000.0],["2000-09-14",4.8191,4.8476,4.705,4.705,83000.0],["2000-09-15",4.648,4.8476,4.648,4.7335,177000.0],["2000-09-18",4.705,4.7906,4.648,4.705,118200.0],["2000-09-19",4.762,4.762,4.705,4.762,119800.0],["2000-09-20",4.762,4.762,4.7335,4.762,28200.0],["2000-09-21",4.705,4.762,4.705,4.705,59000.0],["2000-09-22",4.6765,4.762,4.6195,4.648,94800.0],["2000-09-25",4.648,4.6765,4.5909,4.6195,22200.0],["2000-09-26",4.6195,4.6765,4.591,4.6765,133200.0],["2000-09-27",4.6195,4.648,4.5909,4.6195,175200.0],["2000-09-28",4.648,4.648,4.4484,4.591,173200.0],["2000-09-29",4.5624,4.6195,4.2203,4.591,479600.0],["2000-10-02",4.5054,4.591,4.1632,4.1632,169000.0],["2000-10-03",4.1917,4.3058,4.1917,4.2488,264400.0],["2000-10-04",4.2488,4.2488,4.0492,4.1917,397400.0],["2000-10-05",4.2203,4.2203,4.1062,4.1632,297000.0],["2000-10-06",4.2203,4.2203,3.9636,4.0777,773000.0],["2000-10-09",4.0206,4.1062,3.9921,4.1062,260000.0],["2000-10-10",4.1062,4.1347,3.5644,3.8781,203200.0],["2000-10-11",3.8781,4.0492,3.821,3.8781,240200.0],["2000-10-12",3.8781,3.9921,3.8496,3.8496,98400.0],["2000-10-13",3.8496,3.9351,3.821,3.821,199400.0],["2000-10-16",3.8781,4.0206,3.8496,4.0206,82800.0],["2000-10-17",4.0777,4.1632,3.764,3.821,316600.0],["2000-10-18",3.764,3.8496,3.707,3.7925,233200.0],["2000-10-19",3.7925,4.2773,3.7925,4.2773,77000.0],["2000-10-20",4.2203,4.6195,4.2203,4.6195,70600.0],["2000-10-23",4.5624,4.705,4.5054,4.5624,116600.0],["2000-10-24",4.5054,4.5339,4.3913,4.4769,61800.0],["2000-10-25",4.4484,4.4484,4.3913,4.4484,40600.0],["2000-10-26",4.4199,4.5339,4.3058,4.3913,101200.0],["2000-10-27",4.3058,4.4484,4.3058,4.4484,38600.0],["2000-10-30",4.3913,4.4484,4.3628,4.4199,25600.0],["2000-10-31",4.4199,4.6195,4.3913,4.6195,76000.0],["2000-11-01",4.5624,4.5624,4.3913,4.4199,95000.0],["2000-11-02",4.4199,4.648,4.3058,4.3628,139200.0],["2000-11-03",4.3058,4.4769,4.2488,4.4769,85400.0],["2000-11-06",4.4769,4.5054,4.4199,4.5054,53400.0],["2000-11-07",4.5054,4.5624,4.5054,4.5624,49600.0],["2000-11-08",4.5624,4.6195,4.4769,4.4769,58400.0],["2000-11-09",4.4484,4.5624,4.4484,4.5624,71400.0],["2000-11-10",4.5624,4.591,4.5054,4.5339,29800.0],["2000-11-13",4.5099,4.6812,4.4814,4.5099,92000.0],["2000-11-14",4.6241,4.6241,4.5099,4.5956,38600.0],["2000-11-15",4.6241,4.7383,4.6241,4.7383,22600.0],["2000-11-16",4.7383,4.8525,4.6669,4.7098,502200.0],["2000-11-17",4.7668,4.9096,4.7383,4.7383,185000.0],["2000-11-20",4.6812,4.6812,4.4814,4.4814,26000.0],["2000-11-21",4.4529,4.6241,4.3958,4.4814,188000.0],["2000-11-22",4.196,4.5385,4.196,4.5385,195000.0],["2000-11-24",4.5385,4.6527,4.5385,4.6527,12400.0],["2000-11-27",4.6527,4.6527,4.5099,4.5385,142200.0],["2000-11-28",4.5099,4.5385,4.4529,4.4529,142600.0],["2000-11-29",4.5099,4.5099,4.1674,4.1674,482000.0],["2000-11-30",4.253,4.253,4.0247,4.1103,156600.0],["2000-12-01",4.0247,4.2245,4.0247,4.2245,104000.0],["2000-12-04",4.196,4.2245,4.1389,4.1389,73600.0],["2000-12-05",4.3101,4.4243,4.2816,4.3958,81400.0],["2000-12-06",4.4243,4.4243,4.1674,4.3387,151800.0],["2000-12-07",4.2816,4.3101,4.0818,4.1389,70000.0],["2000-12-08",4.1389,4.2245,4.1389,4.2245,89800.0],["2000-12-11",4.1674,4.3101,4.1674,4.196,495000.0],["2000-12-12",4.2245,4.253,4.1674,4.196,193400.0],["2000-12-13",4.196,4.196,4.1674,4.1674,74600.0],["2000-12-14",4.1389,4.196,4.1389,4.196,179800.0],["2000-12-15",4.1674,4.196,4.1389,4.196,310800.0],["2000-12-18",4.196,4.3958,4.196,4.3958,137200.0],["2000-12-19",4.3387,4.3387,4.1674,4.2816,552600.0],["2000-12-20",4.2245,4.2816,4.1674,4.1674,767600.0],["2000-12-21",4.1674,4.567,4.1674,4.4814,138200.0],["2000-12-22",4.5099,4.6241,4.4243,4.6241,100400.0],["2000-12-26",4.567,4.567,4.2245,4.3387,167000.0],["2000-12-27",4.2816,5.4233,4.1674,5.4233,367000.0],["2000-12-28",5.3663,5.8515,5.1379,5.823,188200.0],["2000-12-29",5.7659,5.7659,5.2521,5.3663,237200.0],["2001-01-02",5.3092,5.3092,5.0237,5.1379,60600.0],["2001-01-03",5.0808,5.2521,4.9096,5.1379,119800.0],["2001-01-04",5.0808,5.2235,4.9096,5.2235,106200.0],["2001-01-05",5.1665,5.1665,4.9666,5.1094,38600.0],["2001-01-08",5.1665,5.1665,5.0237,5.1094,103600.0],["2001-01-09",5.1094,5.823,5.0523,5.823,201000.0],["2001-01-10",5.7088,6.0228,5.5375,5.8515,149600.0],["2001-01-11",5.7944,6.1084,5.6517,6.0228,83000.0],["2001-01-12",6.0799,6.1369,5.8801,6.0513,54000.0],["2001-01-16",6.0228,6.1369,5.8515,6.1369,160600.0],["2001-01-17",6.1084,6.1084,5.6232,5.9942,221800.0],["2001-01-18",6.0228,6.137,5.8801,6.0228,93800.0],["2001-01-19",6.0513,6.1084,6.0228,6.0513,57200.0],["2001-01-22",6.1084,6.1369,6.0513,6.1369,78800.0],["2001-01-23",6.1369,6.1369,5.9942,6.0799,202600.0],["2001-01-24",6.0799,6.0799,5.9086,6.0799,25600.0],["2001-01-25",6.0228,6.0513,5.9086,5.9086,84000.0],["2001-01-26",5.9086,6.1084,5.4804,6.1084,128000.0],["2001-01-29",6.1609,6.1609,6.033,6.1061,131600.0],["2001-01-30",6.1198,6.1198,5.9189,5.9326,70800.0],["2001-01-31",5.96,6.3253,5.9371,6.3253,487200.0],["2001-02-01",6.2797,6.2797,5.8915,6.1472,71200.0],["2001-02-02",6.1655,6.3253,6.1335,6.1335,157400.0],["2001-02-05",6.1335,6.1883,6.0559,6.1655,828800.0],["2001-02-06",6.1609,6.1701,6.0513,6.1198,133400.0],["2001-02-07",6.097,6.2066,6.097,6.2066,189800.0],["2001-02-08",6.2066,6.2797,6.1609,6.2294,83200.0],["2001-02-09",6.2294,6.2294,6.0513,6.1564,195000.0],["2001-02-12",6.0559,6.1609,6.0513,6.1609,48600.0],["2001-02-13",6.1655,6.1655,5.9415,6.0467,49800.0],["2001-02-14",6.0512,6.1701,5.9415,6.1655,200600.0],["2001-02-15",6.2112,6.3483,6.1701,6.2843,282800.0],["2001-02-16",6.3026,6.3026,6.1015,6.2341,124200.0],["2001-02-20",6.2295,6.2615,6.0101,6.1701,68600.0],["2001-02-21",6.2569,6.3026,6.1015,6.2341,205400.0],["2001-02-22",6.2615,6.2615,6.2158,6.2341,214600.0],["2001-02-23",6.1929,6.2615,6.1244,6.2341,155600.0],["2001-02-26",6.2386,6.3483,6.2386,6.3483,123200.0],["2001-02-27",6.3757,6.4443,6.3392,6.3986,256800.0],["2001-02-28",6.4443,6.49,6.3529,6.3986,59000.0],["2001-03-01",6.4214,6.6271,6.3986,6.3986,394600.0],["2001-03-02",6.3986,6.5586,6.3483,6.3529,109200.0],["2001-03-05",6.3483,6.3757,6.0558,6.0787,97800.0],["2001-03-06",6.1015,6.1975,5.8227,6.1975,131600.0],["2001-03-07",6.2386,6.2889,6.2021,6.2843,21800.0],["2001-03-08",6.2386,6.3072,6.2203,6.2935,58000.0],["2001-03-09",6.2615,6.2615,6.0649,6.2158,41400.0],["2001-03-12",6.1701,6.2158,5.4845,5.6902,75800.0],["2001-03-13",5.6902,6.0192,5.6902,5.9415,77000.0],["2001-03-14",5.8958,5.8958,5.8044,5.8044,61200.0],["2001-03-15",5.8501,5.9415,5.7816,5.9187,84400.0],["2001-03-16",6.0558,6.0558,5.6216,5.6947,696000.0],["2001-03-19",5.6673,5.8776,5.6216,5.8684,54000.0],["2001-03-20",5.8501,5.9415,5.7085,5.7085,35400.0],["2001-03-21",5.5942,5.5942,5.3977,5.4845,115800.0],["2001-03-22",5.5302,5.5302,5.1417,5.4799,107200.0],["2001-03-23",5.4799,5.5942,5.3702,5.5896,314200.0],["2001-03-26",5.5439,5.7085,5.5439,5.7039,90200.0],["2001-03-27",5.681,5.7679,5.6216,5.7679,36000.0],["2001-03-28",5.7222,5.7267,5.5759,5.7267,64400.0],["2001-03-29",5.7267,5.7359,5.4845,5.6125,58200.0],["2001-03-30",5.5668,5.8501,5.5668,5.8044,65600.0],["2001-04-02",5.7587,5.8958,5.5759,5.7816,116200.0],["2001-04-03",5.7359,5.7359,5.4845,5.4845,93400.0],["2001-04-04",5.4891,5.9553,5.4845,5.9553,196000.0],["2001-04-05",5.9553,6.2889,5.8501,6.2798,161200.0],["2001-04-06",6.2798,6.2798,5.9461,5.9872,24800.0],["2001-04-09",5.9415,6.1015,5.9415,6.033,69800.0],["2001-04-10",6.0558,6.1655,5.9644,6.0832,51400.0],["2001-04-11",6.1244,6.3894,5.9553,6.033,136800.0],["2001-04-12",6.0787,6.1244,5.9644,5.969,14200.0],["2001-04-16",5.969,5.9873,5.9415,5.9781,61400.0],["2001-04-17",5.9827,5.9872,5.9553,5.9735,220000.0],["2001-04-18",5.9415,5.9644,5.8958,5.9598,109800.0],["2001-04-19",5.9187,6.0741,5.9187,6.033,113800.0],["2001-04-20",6.033,6.0558,6.0101,6.0192,73800.0],["2001-04-23",6.0147,6.2341,6.0147,6.0832,126400.0],["2001-04-24",6.1289,6.1701,6.0558,6.0558,614800.0],["2001-04-25",6.0787,6.1472,6.0604,6.1289,100800.0],["2001-04-26",6.1244,6.1518,6.1244,6.1472,152200.0],["2001-04-27",6.1564,6.1564,6.0787,6.1472,50600.0],["2001-04-30",6.1015,6.1472,5.9873,6.1061,117600.0],["2001-05-01",6.1426,6.1472,6.1061,6.1381,176600.0],["2001-05-02",6.1701,6.1701,6.1015,6.1426,90400.0],["2001-05-03",6.1335,6.1426,6.033,6.033,59800.0],["2001-05-04",6.0512,6.0512,5.9553,6.0512,61200.0],["2001-05-07",6.0512,6.0512,5.9415,6.033,303800.0],["2001-05-08",6.0101,6.0147,5.9781,5.9872,220000.0],["2001-05-09",6.0101,6.0101,5.8501,5.9324,236200.0],["2001-05-10",5.937,5.9827,5.8638,5.937,97400.0],["2001-05-11",5.9827,5.9827,5.9461,5.9461,109200.0],["2001-05-14",5.9644,6.0833,5.9507,6.001,100200.0],["2001-05-15",6.001,6.001,5.9461,5.9827,55600.0],["2001-05-16",6.0147,6.1519,5.9507,5.9598,78800.0],["2001-05-17",6.0056,6.1702,5.969,6.0696,439000.0],["2001-05-18",6.0559,6.2251,6.0467,6.1748,55800.0],["2001-05-21",6.1519,6.2617,6.1154,6.1748,61800.0],["2001-05-22",6.1291,6.495,6.1016,6.3578,344200.0],["2001-05-23",6.3486,6.3578,6.1519,6.1611,103600.0],["2001-05-24",6.1657,6.4035,6.0376,6.1291,164800.0],["2001-05-25",6.1062,6.2434,6.0147,6.0147,42400.0],["2001-05-29",6.0147,6.1062,6.0147,6.0376,51200.0],["2001-05-30",6.0833,6.0833,6.0147,6.0147,35200.0],["2001-05-31",6.0147,6.1519,5.969,5.969,45000.0],["2001-06-01",6.0147,6.1474,6.0147,6.0285,47200.0],["2001-06-04",6.0147,6.1062,5.9461,6.0559,527200.0],["2001-06-05",6.0833,6.1748,6.0376,6.1657,301200.0],["2001-06-06",6.1748,6.1748,6.0605,6.1474,86000.0],["2001-06-07",6.1062,6.3212,6.1062,6.1977,66600.0],["2001-06-08",6.1748,6.2663,6.1291,6.1337,352400.0],["2001-06-11",6.152,6.2206,6.0833,6.0833,40800.0],["2001-06-12",6.0833,6.2617,6.0147,6.2206,365600.0],["2001-06-13",6.2663,6.3578,6.1748,6.3578,203400.0],["2001-06-14",6.3349,6.3578,6.1748,6.1748,93600.0],["2001-06-15",6.1748,6.312,6.1337,6.3075,146600.0],["2001-06-18",6.3166,6.3166,5.9461,6.0513,111400.0],["2001-06-19",6.0833,6.1794,6.0833,6.0833,114600.0],["2001-06-20",6.0376,6.1748,6.0376,6.1565,52600.0],["2001-06-21",6.1565,6.312,6.1565,6.2754,99600.0],["2001-06-22",6.2297,6.2389,5.9461,6.0513,192600.0],["2001-06-25",6.0376,6.1062,5.9553,6.0102,140400.0],["2001-06-26",6.0102,6.7923,5.9553,6.7923,261400.0],["2001-06-27",6.6093,6.6093,6.216,6.4035,137200.0],["2001-06-28",6.4035,6.7283,6.3578,6.4996,128400.0],["2001-06-29",6.4996,6.8609,6.4996,6.8609,255200.0],["2001-07-02",6.8152,6.838,6.6322,6.6322,67400.0],["2001-07-03",6.678,6.7557,6.4035,6.4035,39600.0],["2001-07-05",6.4493,6.6825,6.4035,6.4813,111800.0],["2001-07-06",6.4858,6.6139,6.4493,6.6139,35800.0],["2001-07-09",6.5636,6.5636,6.4493,6.5407,23600.0],["2001-07-10",6.495,6.7237,6.495,6.6322,78200.0],["2001-07-11",6.6368,6.6368,6.3349,6.3578,186200.0],["2001-07-12",6.3578,6.5819,6.2206,6.5773,169200.0],["2001-07-13",6.5773,6.5773,6.3532,6.4904,97400.0],["2001-07-16",6.4904,6.5636,6.4035,6.4081,140600.0],["2001-07-17",6.4081,6.4904,6.4035,6.4264,439600.0],["2001-07-18",6.312,6.4904,6.2892,6.3669,90800.0],["2001-07-19",6.4035,6.5224,6.4035,6.5224,205800.0],["2001-07-20",6.5179,6.6322,6.4767,6.527,162600.0],["2001-07-23",6.527,6.5865,6.5133,6.5636,60000.0],["2001-07-24",6.5407,6.5636,6.4035,6.4767,115400.0],["2001-07-25",6.5179,6.5636,6.4721,6.5453,43600.0],["2001-07-26",6.591,6.7466,6.5453,6.7237,122600.0],["2001-07-27",6.7237,6.7237,6.3349,6.6414,245200.0],["2001-07-30",6.6551,6.838,6.4035,6.838,99400.0],["2001-07-31",6.7923,6.9707,6.6322,6.6322,436800.0],["2001-08-01",6.678,6.678,6.2206,6.3578,116200.0],["2001-08-02",6.3578,6.495,6.3532,6.495,84400.0],["2001-08-03",6.4813,6.6139,5.9919,6.4904,187600.0],["2001-08-06",6.4493,6.4493,6.2434,6.3395,28800.0],["2001-08-07",6.3395,6.3395,6.0833,6.1657,84400.0],["2001-08-08",6.1337,6.216,6.0147,6.0193,141400.0],["2001-08-09",6.0147,6.0925,5.9507,6.0102,132400.0],["2001-08-10",6.0056,6.0376,5.9919,6.0102,121200.0],["2001-08-13",5.9964,6.0651,5.9507,6.0285,129400.0],["2001-08-14",6.033,6.3352,6.033,6.294,190200.0],["2001-08-15",6.294,6.3672,6.1337,6.2711,507800.0],["2001-08-16",6.2528,6.2665,6.088,6.2024,215800.0],["2001-08-17",6.2253,6.3626,6.1795,6.2619,143600.0],["2001-08-20",6.2711,6.2757,6.1841,6.2757,176400.0],["2001-08-21",6.2711,6.4496,6.2711,6.4038,119400.0],["2001-08-22",6.3855,6.3901,6.2253,6.3031,52400.0],["2001-08-23",6.3031,6.3626,6.1795,6.1795,47000.0],["2001-08-24",6.1841,6.4542,6.1704,6.4542,50200.0],["2001-08-27",6.4542,6.5457,6.3168,6.3306,134000.0],["2001-08-28",6.3306,6.5366,6.3306,6.532,152600.0],["2001-08-29",6.4084,6.5411,6.3672,6.4084,256800.0],["2001-08-30",6.413,6.4908,6.1521,6.1566,56600.0],["2001-08-31",5.9964,6.3855,5.9506,6.358,202000.0],["2001-09-04",6.3397,6.3535,5.9507,5.9507,161000.0],["2001-09-05",5.9918,6.1109,5.9873,6.1109,180000.0],["2001-09-06",6.0651,6.1292,5.9964,6.1292,95400.0],["2001-09-07",6.1246,6.1246,6.0193,6.088,82400.0],["2001-09-10",6.1337,6.1795,6.0468,6.1246,163600.0],["2001-09-17",6.088,6.1795,5.9049,5.9049,650400.0],["2001-09-18",5.9095,6.0422,5.9095,5.9918,56400.0],["2001-09-19",6.0376,6.0376,5.7904,5.8499,151400.0],["2001-09-20",5.4929,5.6714,5.4929,5.5433,144800.0],["2001-09-21",5.4929,5.5295,5.0352,5.3007,198400.0],["2001-09-24",5.1267,5.4471,5.1267,5.2686,77400.0],["2001-09-25",5.3144,5.7676,5.2732,5.4883,274400.0],["2001-09-26",5.4883,5.4883,5.0901,5.1038,159400.0],["2001-09-27",5.1038,5.145,5.0672,5.0672,108000.0],["2001-09-28",5.0352,5.1038,4.9894,4.9894,247400.0],["2001-10-01",4.9894,5.3098,4.9436,5.2412,164200.0],["2001-10-02",5.264,5.264,5.1267,5.1862,49400.0],["2001-10-03",5.1908,5.4563,5.1588,5.4563,79400.0],["2001-10-04",5.4563,5.4929,5.264,5.3098,184000.0],["2001-10-05",5.3052,5.3052,5.0306,5.264,252200.0],["2001-10-08",5.2549,5.3556,5.2549,5.351,51400.0],["2001-10-09",5.3556,5.3556,5.0672,5.0672,84600.0],["2001-10-10",5.0672,5.3098,5.0489,5.1084,95400.0],["2001-10-11",5.1542,5.3098,5.1267,5.1679,136000.0],["2001-10-12",5.2137,5.2274,5.0352,5.0489,66600.0],["2001-10-15",4.9894,5.1496,4.9894,5.0535,169000.0],["2001-10-16",5.0809,5.145,4.9436,5.1404,141600.0],["2001-10-17",5.1176,5.1496,5.0535,5.1038,86200.0],["2001-10-18",5.1496,5.2091,5.1038,5.2091,52000.0],["2001-10-19",5.2411,5.3098,5.2183,5.2183,82200.0],["2001-10-22",5.2137,5.264,5.0489,5.2366,115000.0],["2001-10-23",5.2366,5.264,5.145,5.1862,95000.0],["2001-10-24",5.2045,5.3647,5.1954,5.3556,159000.0],["2001-10-25",5.3602,5.6531,5.3327,5.4929,670200.0],["2001-10-26",5.5158,5.6073,5.47,5.4929,659400.0],["2001-10-29",5.6073,5.6394,5.4929,5.6165,150200.0],["2001-10-30",5.5707,5.7218,5.5249,5.6531,281600.0],["2001-10-31",5.6531,5.676,5.5112,5.5845,88000.0],["2001-11-01",5.5845,5.7126,5.5433,5.708,195200.0],["2001-11-02",5.7218,5.8499,5.6073,5.8362,107000.0],["2001-11-05",5.7904,5.795,5.4929,5.6348,152200.0],["2001-11-06",5.6302,5.7126,5.5387,5.6852,62600.0],["2001-11-07",5.6394,5.7676,5.6073,5.7172,104600.0],["2001-11-08",5.7218,5.7218,5.6028,5.644,40000.0],["2001-11-09",5.5982,5.6577,5.47,5.5524,161400.0],["2001-11-12",5.5982,5.6302,5.5066,5.6073,158200.0],["2001-11-13",5.8181,5.8181,5.6806,5.7723,177000.0],["2001-11-14",5.7494,6.0655,5.5936,5.8135,161000.0],["2001-11-15",5.8181,5.8456,5.7265,5.7265,107600.0],["2001-11-16",5.731,5.7952,5.6486,5.6577,82400.0],["2001-11-19",5.6806,5.7723,5.4974,5.7723,133800.0],["2001-11-20",5.7723,5.7723,5.6348,5.7035,82400.0],["2001-11-21",5.7081,5.731,5.6348,5.6898,78600.0],["2001-11-23",5.7356,5.9509,5.6348,5.8639,68000.0],["2001-11-26",5.8685,6.07,5.7952,5.9097,243000.0],["2001-11-27",5.9555,6.0517,5.928,6.0334,309000.0],["2001-11-28",5.9509,5.9555,5.731,5.8685,283200.0],["2001-11-29",5.8227,5.8593,5.7998,5.8181,88000.0],["2001-11-30",5.8181,5.8547,5.4974,5.4974,131600.0],["2001-12-03",5.5203,5.6302,5.4974,5.5661,158400.0],["2001-12-04",5.5661,5.6806,5.5432,5.6577,251600.0],["2001-12-05",5.6577,5.9234,5.6348,5.7035,247600.0],["2001-12-06",5.7265,5.9463,5.7265,5.8914,197000.0],["2001-12-07",5.8914,5.9555,5.8547,5.8639,150600.0],["2001-12-10",5.841,5.8776,5.8089,5.8456,188800.0],["2001-12-11",5.8639,6.0471,5.8181,5.9326,485800.0],["2001-12-12",5.6119,5.7952,5.4516,5.7081,271400.0],["2001-12-13",5.7081,5.9418,5.7081,5.7173,125400.0],["2001-12-14",5.7265,5.7494,5.4424,5.6394,391000.0],["2001-12-17",5.6852,5.8089,5.4928,5.7035,408400.0],["2001-12-18",5.7952,6.0471,5.7952,5.9738,279600.0],["2001-12-19",5.9418,5.9418,5.6165,5.6715,256200.0],["2001-12-20",5.7494,5.7539,5.4974,5.557,128000.0],["2001-12-21",5.6028,5.6119,5.4745,5.4928,206200.0],["2001-12-24",5.4882,5.4928,5.4058,5.4882,93000.0],["2001-12-26",5.4882,5.5203,5.4287,5.4516,181200.0],["2001-12-27",5.4516,5.5661,5.4516,5.5386,108400.0],["2001-12-28",5.4974,5.6348,5.4974,5.5844,87200.0],["2001-12-31",5.589,5.7265,5.5203,5.6348,276000.0],["2002-01-02",5.6394,5.644,5.5707,5.6303,30400.0],["2002-01-03",5.6119,5.7585,5.5844,5.6073,94600.0],["2002-01-04",5.6073,5.6119,5.5661,5.6119,308000.0],["2002-01-07",5.589,5.5936,5.5157,5.5203,2555400.0],["2002-01-08",5.5203,5.589,5.4287,5.589,422800.0],["2002-01-09",5.589,5.8089,5.5844,5.7723,185400.0],["2002-01-10",5.7723,5.7723,5.6119,5.6165,207800.0],["2002-01-11",5.6577,5.7265,5.6165,5.6165,231000.0],["2002-01-14",5.6165,6.0471,5.6165,5.8456,467800.0],["2002-01-15",5.8456,5.9555,5.8456,5.9555,352800.0],["2002-01-16",5.9784,5.9784,5.8547,5.8639,248600.0],["2002-01-17",5.8685,5.9784,5.8685,5.9647,346200.0],["2002-01-18",5.9647,6.0471,5.9326,5.9601,77800.0],["2002-01-22",5.9647,6.0884,5.9509,6.0013,139800.0],["2002-01-23",5.9876,6.0013,5.9326,6.0013,174000.0],["2002-01-24",6.0013,6.0334,5.9509,5.9876,94000.0],["2002-01-25",5.9555,6.0242,5.9189,5.9555,181000.0],["2002-01-28",6.0013,6.038,5.928,5.9555,156200.0],["2002-01-29",5.9097,5.9555,5.8227,5.8868,100000.0],["2002-01-30",5.8456,6.0471,5.7952,6.0471,61800.0],["2002-01-31",6.0013,6.2991,5.9784,6.2991,186400.0],["2002-02-01",6.3449,6.3449,6.2029,6.2029,125800.0],["2002-02-04",6.1846,6.2395,6.1433,6.1433,268000.0],["2002-02-05",6.1159,6.1525,6.0105,6.0151,105400.0],["2002-02-06",6.0471,6.0471,5.8501,5.8501,109200.0],["2002-02-07",5.8639,5.8639,5.7677,5.7723,507200.0],["2002-02-08",5.7723,5.9876,5.7723,5.9876,40400.0],["2002-02-11",6.0013,6.0929,5.9051,6.0426,51400.0],["2002-02-12",6.0013,6.0929,5.9509,5.9601,31000.0],["2002-02-13",5.9509,6.0747,5.9051,6.0747,22600.0],["2002-02-14",5.8546,6.0059,5.8546,5.983,134800.0],["2002-02-15",5.9601,6.1893,5.9418,6.1618,87800.0],["2002-02-19",6.1618,6.1618,6.0472,6.0793,56200.0],["2002-02-20",6.1251,6.7395,6.0793,6.5653,434000.0],["2002-02-21",6.5103,6.6478,6.1664,6.171,284800.0],["2002-02-22",6.1435,6.3085,6.0976,6.2168,91600.0],["2002-02-25",6.2168,6.3269,6.0747,6.1939,70600.0],["2002-02-26",6.2352,6.3223,6.1893,6.2077,56600.0],["2002-02-27",6.2581,6.4461,6.2123,6.4323,481200.0],["2002-02-28",6.4552,6.6432,6.3269,6.4598,502000.0],["2002-03-01",6.4782,6.602,6.4644,6.602,337200.0],["2002-03-04",6.6019,6.7624,6.6019,6.7074,250800.0],["2002-03-05",6.6936,6.8724,6.6111,6.8358,442200.0],["2002-03-06",6.8358,6.8679,6.6616,6.8679,291600.0],["2002-03-07",6.7624,7.0971,6.6936,6.9916,412600.0],["2002-03-08",6.9687,7.0558,6.7853,6.8358,230000.0],["2002-03-11",6.8404,6.9916,6.8174,6.8816,94800.0],["2002-03-12",6.6478,6.877,6.6478,6.7395,120400.0],["2002-03-13",6.7853,6.9458,6.602,6.8312,117400.0],["2002-03-14",6.7853,6.9,6.7853,6.8954,641600.0],["2002-03-15",6.6936,6.9,6.6936,6.7853,486200.0],["2002-03-18",6.7395,6.9,6.7349,6.8266,209000.0],["2002-03-19",6.8724,6.9091,6.8541,6.8679,330800.0],["2002-03-20",6.8679,6.8954,6.8312,6.8358,162600.0],["2002-03-21",6.8312,6.8495,6.7624,6.8037,89600.0],["2002-03-22",6.7853,6.8541,6.7166,6.7808,35200.0],["2002-03-25",6.8312,6.8312,6.4415,6.4415,193200.0],["2002-03-26",6.5607,6.8312,6.5607,6.8266,488200.0],["2002-03-27",6.8495,6.9687,6.7762,6.8495,614200.0],["2002-03-28",6.8724,6.877,6.7166,6.8724,153800.0],["2002-04-01",6.8541,6.9458,6.7395,6.7853,421000.0],["2002-04-02",6.8312,6.8954,6.7762,6.822,295000.0],["2002-04-03",6.822,6.8266,6.6478,6.7166,63000.0],["2002-04-04",6.6707,6.8174,6.6065,6.7624,129200.0],["2002-04-05",6.767,6.9366,6.7395,6.8037,207400.0],["2002-04-08",6.8037,6.9458,6.7853,6.9458,120200.0],["2002-04-09",6.9,6.9412,6.8495,6.877,123800.0],["2002-04-10",6.8541,7.1063,6.8312,7.1063,429200.0],["2002-04-11",6.877,7.3309,6.877,7.1292,393000.0],["2002-04-12",7.1292,7.2851,7.1063,7.175,302600.0],["2002-04-15",7.175,7.175,6.877,6.9916,256000.0],["2002-04-16",7.0146,7.2163,6.9871,7.2163,807200.0],["2002-04-17",7.1017,7.1063,6.9779,7.1063,269000.0],["2002-04-18",7.1063,7.1063,6.8312,6.9687,124800.0],["2002-04-19",6.9687,6.9916,6.9458,6.9687,56400.0],["2002-04-22",7.0146,7.0375,6.7578,6.8174,91800.0],["2002-04-23",6.8174,6.9458,6.7762,6.8312,110200.0],["2002-04-24",6.877,7.1063,6.8312,6.8541,102200.0],["2002-04-25",6.579,6.877,6.5561,6.8541,210800.0],["2002-04-26",6.8083,6.9275,6.7212,6.9,30200.0],["2002-04-29",6.8862,6.8862,6.6111,6.8128,141200.0],["2002-04-30",6.767,7.01,6.6249,7.01,123600.0],["2002-05-01",6.8954,6.9687,6.5561,6.7808,171600.0],["2002-05-02",6.767,6.877,6.657,6.8724,86800.0],["2002-05-03",6.9183,6.9916,6.8541,6.9916,65200.0],["2002-05-06",6.9916,6.9916,6.8312,6.8449,88600.0],["2002-05-07",6.877,6.9687,6.7166,6.877,115800.0],["2002-05-08",6.877,6.877,6.7395,6.8312,243200.0],["2002-05-09",6.8312,6.8312,6.6936,6.7303,201600.0],["2002-05-10",6.6707,6.6707,6.4461,6.4552,255200.0],["2002-05-13",6.5011,6.5103,6.4874,6.5011,119600.0],["2002-05-14",6.5011,6.5837,6.4507,6.5057,484600.0],["2002-05-15",6.5149,6.5654,6.3772,6.5332,326200.0],["2002-05-16",6.5378,6.5562,6.3772,6.5332,128800.0],["2002-05-17",6.5608,6.5608,6.4002,6.4919,179400.0],["2002-05-20",6.4736,6.4919,6.3543,6.4231,94600.0],["2002-05-21",6.3772,6.4048,6.3084,6.4002,87000.0],["2002-05-22",6.3864,6.3956,6.3543,6.3543,34800.0],["2002-05-23",6.3543,6.6525,6.3543,6.6525,108600.0],["2002-05-24",6.6296,6.6709,6.5378,6.5745,66200.0],["2002-05-28",6.5608,6.6525,6.3314,6.547,102000.0],["2002-05-29",6.5057,6.5378,6.3543,6.5103,51600.0],["2002-05-30",6.4919,6.5332,6.3497,6.4874,87400.0],["2002-05-31",6.4874,6.8039,6.1937,6.2855,205400.0],["2002-06-03",6.2855,6.4094,5.9184,5.9781,141800.0],["2002-06-04",5.9368,6.2396,5.9368,6.2075,191800.0],["2002-06-05",6.1616,6.2075,6.0836,6.1708,69200.0],["2002-06-06",6.1249,6.1249,5.9414,6.0102,140200.0],["2002-06-07",5.9643,6.0332,5.946,6.0332,72400.0],["2002-06-10",6.0194,6.1891,6.001,6.0561,143200.0],["2002-06-11",6.0102,6.0377,5.9643,6.0056,211400.0],["2002-06-12",6.0056,6.0102,5.923,5.9781,291600.0],["2002-06-13",5.9781,5.9873,5.7349,5.845,332000.0],["2002-06-14",5.8496,5.9689,5.7992,5.8542,253400.0],["2002-06-17",5.8634,6.0331,5.8129,6.0286,340200.0],["2002-06-18",6.0331,6.0331,5.9414,5.946,198600.0],["2002-06-19",5.9506,5.9643,5.767,5.9643,254400.0],["2002-06-20",5.946,5.9643,5.7349,5.9414,127800.0],["2002-06-21",5.9414,5.9873,5.8955,5.9643,223400.0],["2002-06-24",5.9643,5.9643,5.9185,5.9597,243600.0],["2002-06-25",5.9185,6.0469,5.9185,5.9643,558400.0],["2002-06-26",5.9643,6.0561,5.8726,6.0148,353600.0],["2002-06-27",6.0194,6.8269,5.9185,6.6112,356600.0],["2002-06-28",6.5653,6.8819,6.102,6.5378,989200.0],["2002-07-01",6.4919,6.4919,6.0332,6.0928,256200.0],["2002-07-02",6.0882,6.1846,6.0102,6.1662,111400.0],["2002-07-03",6.2121,6.2304,6.079,6.0836,232600.0],["2002-07-05",6.1157,6.3405,6.102,6.1387,44200.0],["2002-07-08",6.1708,6.1891,5.9873,5.9873,78000.0],["2002-07-09",5.9873,6.1846,5.9643,6.1387,181200.0],["2002-07-10",6.102,6.1891,6.0653,6.1524,77800.0],["2002-07-11",6.1066,6.1891,5.9689,6.1891,162400.0],["2002-07-12",6.1891,6.1891,5.79,5.8726,96200.0],["2002-07-15",5.8267,6.1891,5.712,6.1891,249200.0],["2002-07-16",5.9643,6.1937,5.8542,5.8955,351200.0],["2002-07-17",5.8496,6.1937,5.5973,6.1937,440800.0],["2002-07-18",6.0561,6.0561,5.5973,5.8726,507200.0],["2002-07-19",5.8267,5.8313,5.5055,5.6432,220000.0],["2002-07-22",5.6202,5.7992,5.6019,5.7166,249800.0],["2002-07-23",5.712,5.712,5.4918,5.6065,354800.0],["2002-07-24",5.5606,5.9506,5.5055,5.9001,270000.0],["2002-07-25",5.9001,6.0423,5.7716,5.946,206200.0],["2002-07-26",5.946,6.0148,5.7808,5.8496,263200.0],["2002-07-29",5.4138,6.0561,5.4138,5.8267,367400.0],["2002-07-30",5.8267,5.8267,5.5147,5.7992,416400.0],["2002-07-31",5.7992,5.8038,5.6478,5.7395,324600.0],["2002-08-01",5.7441,5.8267,5.7395,5.7395,50600.0],["2002-08-02",5.7395,5.7395,5.4734,5.4734,140400.0],["2002-08-05",5.5055,5.5835,5.5055,5.556,66600.0],["2002-08-06",5.6019,5.8772,5.5744,5.7349,119000.0],["2002-08-07",5.7808,5.7992,5.712,5.7992,245400.0],["2002-08-08",5.8083,5.9643,5.7349,5.9643,87000.0],["2002-08-09",5.9643,6.0102,5.8634,5.9735,48200.0],["2002-08-12",5.9276,6.024,5.8267,5.9919,190400.0],["2002-08-13",6.0378,6.0607,5.6659,5.721,173200.0],["2002-08-14",5.7256,6.047,5.6291,6.0332,94800.0],["2002-08-15",6.0332,6.0515,5.8495,5.9551,238800.0],["2002-08-16",5.9092,6.0791,5.8908,6.0332,115400.0],["2002-08-19",5.9873,6.1066,5.8679,5.9827,111400.0],["2002-08-20",5.923,6.0102,5.8817,5.8863,189800.0],["2002-08-21",5.8403,6.0837,5.574,6.0837,484000.0],["2002-08-22",5.8266,6.0102,5.8266,6.0056,60000.0],["2002-08-23",5.9643,5.9735,5.8541,5.8587,46200.0],["2002-08-26",5.8128,6.0607,5.7852,6.0607,76400.0],["2002-08-27",6.0699,6.0699,5.923,5.9781,81400.0],["2002-08-28",5.9322,5.9322,5.7669,5.7806,45600.0],["2002-08-29",5.6154,6.474,5.6154,6.2214,304200.0],["2002-08-30",6.1755,6.1755,5.7393,5.9184,428200.0],["2002-09-03",5.9046,5.9046,5.6934,5.7852,284000.0],["2002-09-04",5.7852,5.9184,5.7669,5.9184,184400.0],["2002-09-05",5.9046,5.9046,5.8174,5.8541,258800.0],["2002-09-06",5.8679,5.9965,5.8358,5.9368,119800.0],["2002-09-09",5.9276,6.148,5.7898,6.0929,141800.0],["2002-09-10",6.047,6.2214,6.047,6.148,103800.0],["2002-09-11",6.1066,6.3087,6.1066,6.1571,80400.0],["2002-09-12",6.1112,6.1526,5.9781,6.1296,77600.0],["2002-09-13",6.0837,6.2031,5.9597,6.2031,270800.0],["2002-09-16",6.2031,6.2444,6.1572,6.2168,121800.0],["2002-09-17",6.226,6.3592,6.1296,6.1939,284400.0],["2002-09-18",6.1755,6.1985,6.0699,6.1663,121400.0],["2002-09-19",6.1204,6.1939,6.0837,6.0837,564400.0],["2002-09-20",6.1526,6.2352,6.1526,6.1893,251200.0],["2002-09-23",6.0837,6.1893,5.923,6.1158,323600.0],["2002-09-24",5.9689,6.1755,5.9689,6.0424,139400.0],["2002-09-25",6.0148,6.4235,6.0148,6.3408,228400.0],["2002-09-26",6.3867,6.4694,6.2536,6.4143,146400.0],["2002-09-27",6.4005,6.4051,6.047,6.3821,155600.0],["2002-09-30",6.3362,6.4648,6.0837,6.4648,241200.0],["2002-10-01",6.451,6.451,6.2673,6.3867,189400.0],["2002-10-02",6.3684,6.4143,6.1709,6.1709,71000.0],["2002-10-03",6.125,6.3775,6.1021,6.2444,131400.0],["2002-10-04",6.2444,6.2444,5.9735,6.0929,448200.0],["2002-10-07",6.047,6.1985,6.0378,6.0837,143400.0],["2002-10-08",6.0975,6.1296,6.0148,6.1112,107800.0],["2002-10-09",6.0837,6.0837,5.9,6.0607,345000.0],["2002-10-10",6.0378,6.2306,6.0378,6.1985,147600.0],["2002-10-11",6.2122,6.4051,6.1847,6.4051,80600.0],["2002-10-14",6.3592,6.3592,6.2214,6.2765,74400.0],["2002-10-15",6.2673,6.5382,6.2673,6.5382,99800.0],["2002-10-16",6.428,6.451,6.1709,6.2673,187000.0],["2002-10-17",6.1526,6.474,6.1526,6.4097,203600.0],["2002-10-18",6.3913,6.5566,6.2444,6.5566,96800.0],["2002-10-21",6.5107,6.5107,6.1526,6.3224,211400.0],["2002-10-22",6.3087,6.3087,6.0791,6.1204,138600.0],["2002-10-23",6.1066,6.2903,6.0745,6.2903,168400.0],["2002-10-24",6.3133,6.3224,6.1801,6.226,141000.0],["2002-10-25",6.1801,6.4189,6.1801,6.4189,80000.0],["2002-10-28",6.373,6.373,6.2168,6.3133,137400.0],["2002-10-29",6.2673,6.4326,6.2306,6.4326,166400.0],["2002-10-30",6.3867,6.4694,6.2811,6.4694,115600.0],["2002-10-31",6.428,6.5612,6.3684,6.5382,194400.0],["2002-11-01",6.3133,6.5382,6.2811,6.5382,154200.0],["2002-11-04",6.5474,6.6576,6.5291,6.5933,82000.0],["2002-11-05",6.5474,6.5474,6.4418,6.4969,35200.0],["2002-11-06",6.451,6.7632,6.428,6.7494,167800.0],["2002-11-07",6.7035,6.7494,6.5658,6.6576,71200.0],["2002-11-08",6.6576,6.6576,6.3821,6.428,229800.0],["2002-11-11",6.428,6.428,6.2673,6.2673,60000.0],["2002-11-12",6.2765,6.428,6.2765,6.3408,151400.0],["2002-11-13",6.3362,6.4878,6.2719,6.4787,127400.0],["2002-11-14",6.4832,6.4878,6.3959,6.4327,136800.0],["2002-11-15",6.4189,6.4327,6.3684,6.4281,45800.0],["2002-11-18",6.3868,6.4235,6.2949,6.3638,150800.0],["2002-11-19",6.35,6.4327,6.2949,6.3086,72800.0],["2002-11-20",6.3546,6.6624,6.3454,6.566,162000.0],["2002-11-21",6.5797,6.5843,6.5062,6.5154,129400.0],["2002-11-22",6.5062,6.5476,6.4603,6.5338,90400.0],["2002-11-25",6.5016,6.5384,6.3776,6.5246,98600.0],["2002-11-26",6.5108,6.5154,6.3638,6.4465,84400.0],["2002-11-27",6.4465,6.6303,6.4465,6.6257,103600.0],["2002-11-29",6.6303,6.6578,6.5338,6.5751,46000.0],["2002-12-02",6.5797,6.7038,6.4924,6.7038,122000.0],["2002-12-03",6.6578,6.7038,6.5476,6.6165,90400.0],["2002-12-04",6.5705,6.6303,6.5292,6.5614,56600.0],["2002-12-05",6.6073,6.6073,6.5062,6.5292,61000.0],["2002-12-06",6.5292,6.6119,6.5246,6.5935,152600.0],["2002-12-09",6.5705,6.5705,6.3776,6.3868,107200.0],["2002-12-10",6.4327,6.4419,6.373,6.4051,99600.0],["2002-12-11",6.3959,6.4097,6.2489,6.3224,102000.0],["2002-12-12",6.3224,6.3776,6.3224,6.3454,71000.0],["2002-12-13",6.2719,6.2811,6.0421,6.1203,217600.0],["2002-12-16",6.157,6.2167,6.0651,6.2167,222000.0],["2002-12-17",6.203,6.2857,6.157,6.2489,67000.0],["2002-12-18",6.2397,6.2397,6.0192,6.0192,92800.0],["2002-12-19",6.0192,6.134,6.0192,6.0927,100200.0],["2002-12-20",6.1386,6.203,6.0881,6.203,157200.0],["2002-12-23",6.18,6.2351,6.0789,6.134,104000.0],["2002-12-24",6.0881,6.2443,6.0881,6.2076,88400.0],["2002-12-26",6.2489,6.3408,6.2489,6.3086,325400.0],["2002-12-27",6.2627,6.2949,6.0881,6.2351,294600.0],["2002-12-30",6.1892,6.3822,6.1524,6.3822,299400.0],["2002-12-31",6.4281,6.5016,6.2627,6.4511,264400.0],["2003-01-02",6.4327,6.497,6.3454,6.497,71200.0],["2003-01-03",6.4924,6.5614,6.3868,6.5108,111200.0],["2003-01-06",6.4649,6.5614,6.4649,6.5016,116800.0],["2003-01-07",6.4787,6.4924,6.327,6.3638,166400.0],["2003-01-08",6.3638,6.3638,6.2122,6.2167,143000.0],["2003-01-09",6.2489,6.3178,6.2122,6.2765,189400.0],["2003-01-10",6.2627,6.2811,6.1754,6.1984,114800.0],["2003-01-13",6.2443,6.2443,6.1111,6.157,192000.0],["2003-01-14",6.18,6.3408,6.0973,6.2443,212400.0],["2003-01-15",6.2489,6.2489,6.1524,6.1616,80200.0],["2003-01-16",6.1157,6.2443,6.0421,6.0421,170800.0],["2003-01-17",6.0467,6.1019,5.8584,5.9181,213800.0],["2003-01-21",5.9181,5.9686,5.8584,5.8859,152400.0],["2003-01-22",5.9043,5.9043,5.6562,5.6746,131800.0],["2003-01-23",5.6746,5.6792,5.5735,5.5827,133000.0],["2003-01-24",5.5781,5.5781,5.4816,5.5183,204000.0],["2003-01-27",5.5367,5.5367,5.3759,5.3759,166400.0],["2003-01-28",5.4218,5.5321,5.2978,5.5183,141800.0],["2003-01-29",5.477,5.5781,5.3345,5.5459,137200.0],["2003-01-30",5.5689,5.5827,5.454,5.5137,97400.0],["2003-01-31",5.4908,5.5505,5.454,5.5137,68400.0],["2003-02-03",5.5597,5.7113,5.4448,5.6148,168600.0],["2003-02-04",5.6286,5.6792,5.5459,5.5689,471600.0],["2003-02-05",5.6148,5.6654,5.4908,5.4908,232800.0],["2003-02-06",5.5137,5.5689,5.4448,5.5,273800.0],["2003-02-07",5.4678,5.5505,5.3621,5.3667,143800.0],["2003-02-10",5.3897,5.4448,5.3437,5.3529,84200.0],["2003-02-11",5.3759,5.4954,5.307,5.4908,142000.0],["2003-02-12",5.4448,5.4494,5.2381,5.2381,148600.0],["2003-02-13",5.2381,5.2427,5.0267,5.1002,219800.0],["2003-02-14",5.1462,5.1554,5.0543,5.114,263000.0],["2003-02-18",5.1278,5.2381,5.1002,5.2381,217600.0],["2003-02-19",5.1921,5.4218,5.1002,5.2335,338200.0],["2003-02-20",5.2151,5.2151,5.0543,5.0681,271200.0],["2003-02-21",5.0681,5.1002,4.9624,5.0037,192800.0],["2003-02-24",5.0083,5.0359,4.8613,4.8659,101600.0],["2003-02-25",4.8245,5.0313,4.7924,5.0175,94600.0],["2003-02-26",4.9899,5.0819,4.9209,5.0221,1167600.0],["2003-02-27",5.0589,5.1693,4.9853,5.0359,122000.0],["2003-02-28",5.0819,5.1049,4.9807,5.0589,143200.0],["2003-03-03",5.0497,5.0589,4.9485,4.9669,1042000.0],["2003-03-04",5.0129,5.1049,4.9209,5.0451,162600.0],["2003-03-05",5.0451,5.1187,4.9163,5.0359,114800.0],["2003-03-06",4.9899,5.0589,4.9393,4.9853,99800.0],["2003-03-07",5.0313,5.0819,4.9623,5.0037,92400.0],["2003-03-10",5.0497,5.0497,4.8152,4.8152,146400.0],["2003-03-11",4.8152,4.9071,4.7416,4.8519,102600.0],["2003-03-12",4.829,4.8795,4.7462,4.8335,65000.0],["2003-03-13",4.8795,4.8933,4.783,4.8657,319400.0],["2003-03-14",4.8749,4.8749,4.6726,4.783,178000.0],["2003-03-17",4.7784,4.9577,4.7738,4.9577,150000.0],["2003-03-18",4.9117,4.9255,4.783,4.9209,125600.0],["2003-03-19",4.9669,5.1279,4.9347,5.1095,167600.0],["2003-03-20",5.0635,5.2429,4.9807,5.2383,170400.0],["2003-03-21",5.1923,5.2843,4.9439,5.2843,239800.0],["2003-03-24",5.2429,5.3256,5.1141,5.3118,322200.0],["2003-03-25",5.3578,5.4222,5.2383,5.2843,440600.0],["2003-03-26",5.2567,5.3716,5.2521,5.321,620000.0],["2003-03-27",5.298,5.3486,5.2429,5.2888,213800.0],["2003-03-28",5.3164,5.3808,5.2613,5.3256,269800.0],["2003-03-31",5.3026,5.4038,5.2429,5.3394,221400.0],["2003-04-01",5.3348,5.3762,5.2475,5.3532,169800.0],["2003-04-02",5.3532,5.3992,5.321,5.3302,257800.0],["2003-04-03",5.344,5.5418,5.2843,5.4866,160800.0],["2003-04-04",5.4866,5.6154,5.3348,5.5142,103600.0],["2003-04-07",5.5602,5.6936,5.5602,5.643,98600.0],["2003-04-08",5.597,5.6108,5.4958,5.5464,164800.0],["2003-04-09",5.5418,5.5648,5.3808,5.4176,116200.0],["2003-04-10",5.4176,5.4452,5.39,5.4406,51200.0],["2003-04-11",5.4452,5.482,5.3072,5.3302,90400.0],["2003-04-14",5.3302,5.3532,5.2383,5.2843,220200.0],["2003-04-15",5.2383,5.2521,5.1279,5.2429,279000.0],["2003-04-16",5.2889,5.3394,5.1739,5.1831,164000.0],["2003-04-17",5.2888,5.6338,5.2843,5.6338,555800.0],["2003-04-21",5.6338,5.6798,5.4912,5.5188,559200.0],["2003-04-22",5.4958,5.574,5.4866,5.5188,688600.0],["2003-04-23",5.4958,5.6246,5.4958,5.5602,356800.0],["2003-04-24",5.5602,5.6292,5.5142,5.5832,108400.0],["2003-04-25",5.574,5.574,5.5188,5.528,66800.0],["2003-04-28",5.5234,5.712,5.5234,5.6936,141000.0],["2003-04-29",5.7396,5.7396,5.6522,5.6706,96600.0],["2003-04-30",5.6936,5.7442,5.6016,5.6384,142400.0],["2003-05-01",5.6844,5.6844,5.6062,5.6338,180400.0],["2003-05-02",5.6568,5.7487,5.6568,5.7212,67400.0],["2003-05-05",5.7488,5.8177,5.7258,5.735,145200.0],["2003-05-06",5.735,5.9005,5.735,5.8453,169800.0],["2003-05-07",5.8453,5.9189,5.7993,5.7993,152200.0],["2003-05-08",5.7533,6.0017,5.7533,5.8683,170200.0],["2003-05-09",5.8361,6.0017,5.8361,5.9879,148600.0],["2003-05-12",5.9419,6.1857,5.9419,6.0983,199600.0],["2003-05-13",6.1443,6.1719,5.9511,5.9971,176200.0],["2003-05-14",5.9511,6.103,5.9327,5.9971,114400.0],["2003-05-15",6.0938,6.2825,5.9603,6.1904,390200.0],["2003-05-16",6.1444,6.1444,6.0063,6.0201,242200.0],["2003-05-19",6.0523,6.1444,5.9879,6.0891,352200.0],["2003-05-20",6.0523,6.0523,5.8912,5.9511,205600.0],["2003-05-21",5.9695,5.9787,5.8636,5.882,144400.0],["2003-05-22",5.836,5.9142,5.8222,5.8222,114400.0],["2003-05-23",5.8452,6.0477,5.8084,5.9557,125400.0],["2003-05-27",5.9096,6.0569,5.7946,5.9833,149200.0],["2003-05-28",6.0293,6.0293,5.9235,5.9971,138200.0],["2003-05-29",6.0293,6.149,6.0293,6.0984,77800.0],["2003-05-30",6.1444,6.3101,6.1444,6.3101,128600.0],["2003-06-02",6.264,6.3975,6.2364,6.3653,177600.0],["2003-06-03",6.3653,6.4113,6.2594,6.4067,104600.0],["2003-06-04",6.4067,6.5862,6.4067,6.5816,197200.0],["2003-06-05",6.5356,6.7151,6.5126,6.6921,110400.0],["2003-06-06",6.7381,6.89,6.7381,6.821,322200.0],["2003-06-09",6.7749,6.7749,6.5494,6.5816,262400.0],["2003-06-10",6.5816,6.6875,6.4481,6.6875,84800.0],["2003-06-11",6.6737,6.6737,6.5264,6.6507,165200.0],["2003-06-12",6.623,6.7289,6.6046,6.6875,72600.0],["2003-06-13",6.6921,6.7657,6.6415,6.6599,96800.0],["2003-06-16",6.7059,6.7059,6.6276,6.6875,243800.0],["2003-06-17",6.6415,6.6875,6.6,6.6599,183600.0],["2003-06-18",6.4666,6.6046,6.4666,6.5678,95200.0],["2003-06-19",6.5218,6.5954,6.4481,6.508,115600.0],["2003-06-20",6.4804,6.5034,6.1674,6.3055,412600.0],["2003-06-23",6.3515,6.3515,6.1352,6.1904,198000.0],["2003-06-24",6.2364,6.2963,6.0385,6.2502,200200.0],["2003-06-25",6.2042,6.2364,6.0937,6.2364,244400.0],["2003-06-26",6.2825,6.3009,6.1214,6.2917,99200.0],["2003-06-27",6.2456,6.3837,6.218,6.3147,117800.0],["2003-06-30",6.3607,6.4389,6.1904,6.4021,469800.0],["2003-07-01",6.4481,6.4804,6.2548,6.3193,132400.0],["2003-07-02",6.3653,6.4389,6.264,6.3975,323400.0],["2003-07-03",6.3515,6.4205,6.3285,6.4021,54400.0],["2003-07-07",6.4481,6.4988,6.4021,6.4988,153000.0],["2003-07-08",6.4527,6.4804,6.3975,6.4481,133000.0],["2003-07-09",6.4021,6.4666,6.3561,6.4574,748400.0],["2003-07-10",6.4435,6.5264,6.4389,6.4574,383000.0],["2003-07-11",6.4113,6.4435,6.3285,6.4343,107000.0],["2003-07-14",6.4804,6.5908,6.241,6.264,149400.0],["2003-07-15",6.3101,6.4389,6.3101,6.4389,139600.0],["2003-07-16",6.4389,6.4389,6.3377,6.4389,97200.0],["2003-07-17",6.3929,6.4389,6.3055,6.3607,279600.0],["2003-07-18",6.3147,6.4251,6.2825,6.3975,51800.0],["2003-07-21",6.3515,6.3515,6.1214,6.1674,122200.0],["2003-07-22",6.1904,6.3883,6.1812,6.3745,105400.0],["2003-07-23",6.3975,6.5126,6.3055,6.508,219200.0],["2003-07-24",6.6921,7.0879,6.5816,6.6368,499200.0],["2003-07-25",6.6829,6.7197,6.5632,6.623,224600.0],["2003-07-28",6.577,6.7105,6.577,6.6507,147400.0],["2003-07-29",6.6967,6.7151,6.4896,6.5724,143800.0],["2003-07-30",6.6138,6.6645,6.5816,6.6092,84400.0],["2003-07-31",6.6322,6.8256,6.6276,6.7933,180400.0],["2003-08-01",6.7473,6.7657,6.5724,6.6967,158000.0],["2003-08-04",6.7427,6.7427,6.5126,6.623,181400.0],["2003-08-05",6.6507,6.6553,6.3699,6.4666,173800.0],["2003-08-06",6.5126,6.5402,6.3791,6.485,167000.0],["2003-08-07",6.4666,6.5356,6.3285,6.485,171200.0],["2003-08-08",6.5126,6.6046,6.3837,6.4988,109600.0],["2003-08-11",6.4666,6.4896,6.3285,6.462,151400.0],["2003-08-12",6.4896,6.6829,6.4712,6.623,238400.0],["2003-08-13",6.6092,6.8718,6.6092,6.8718,374000.0],["2003-08-14",7.0053,7.0053,6.8625,6.927,834200.0],["2003-08-15",6.927,6.927,6.5862,6.7612,204400.0],["2003-08-18",6.7842,6.9731,6.7842,6.9086,142000.0],["2003-08-19",6.9086,7.102,6.8994,7.0468,592000.0],["2003-08-20",6.9777,7.2678,6.9547,7.208,1038400.0],["2003-08-21",7.208,7.4014,7.1619,7.3231,476600.0],["2003-08-22",7.3277,7.3277,6.9454,6.9777,370200.0],["2003-08-25",6.9316,6.9408,6.7704,6.9316,132200.0],["2003-08-26",6.9316,7.0099,6.8257,7.0099,199000.0],["2003-08-27",7.0099,7.0928,6.9132,7.0652,235800.0],["2003-08-28",7.0698,7.231,6.9777,7.1389,274800.0],["2003-08-29",7.1435,7.2955,7.1435,7.208,202000.0],["2003-09-02",7.231,7.3646,7.1803,7.3646,689200.0],["2003-09-03",7.3646,7.3692,7.2863,7.3646,87600.0],["2003-09-04",7.3231,7.3692,7.3047,7.3646,197000.0],["2003-09-05",7.3277,7.4106,7.2909,7.3461,173400.0],["2003-09-08",7.3692,7.4935,7.3323,7.429,198400.0],["2003-09-09",7.429,7.7008,7.4198,7.6041,382800.0],["2003-09-10",7.5764,7.5995,7.4429,7.4981,296400.0],["2003-09-11",7.4613,7.6087,7.4613,7.5534,710800.0],["2003-09-12",7.5304,7.7146,7.5304,7.71,224000.0],["2003-09-15",7.71,7.7284,7.4843,7.5626,168000.0],["2003-09-16",7.581,7.7514,7.5534,7.7514,317800.0],["2003-09-17",7.7514,7.7514,7.5073,7.558,205600.0],["2003-09-18",7.5258,7.535,7.429,7.4797,237800.0],["2003-09-19",7.4429,7.5442,7.4383,7.4843,162000.0],["2003-09-22",7.4383,7.4383,7.3231,7.3738,141000.0],["2003-09-23",7.3461,7.5212,7.1343,7.4659,849000.0],["2003-09-24",7.5304,7.6455,7.3001,7.3692,181600.0],["2003-09-25",7.3692,7.3968,7.2586,7.2586,335000.0],["2003-09-26",7.2172,7.2172,6.9362,7.0468,304000.0],["2003-09-29",7.0099,7.3692,6.9639,7.3369,279600.0],["2003-09-30",7.3369,7.3876,7.231,7.3001,216200.0],["2003-10-01",7.3692,7.8297,7.3692,7.8297,375800.0],["2003-10-02",7.6916,7.8067,7.5534,7.7745,587600.0],["2003-10-03",7.7745,8.0508,7.7745,8.0508,630800.0],["2003-10-06",8.06,8.0831,7.9403,8.014,516200.0],["2003-10-07",7.9909,8.1752,7.9633,8.1752,351600.0],["2003-10-08",8.1752,8.3226,8.1429,8.3179,421000.0],["2003-10-09",8.2903,8.4745,8.1107,8.1337,1579000.0],["2003-10-10",8.0877,8.2903,8.0692,8.2581,323600.0],["2003-10-13",8.2903,8.493,8.2074,8.2765,305400.0],["2003-10-14",8.2443,8.4653,8.2443,8.3272,218800.0],["2003-10-15",8.3272,8.3272,7.6225,8.0186,753600.0],["2003-10-16",8.0324,8.0646,7.7837,7.885,684800.0],["2003-10-17",7.9311,7.9495,7.6778,7.7653,653400.0],["2003-10-20",7.8113,7.862,7.7054,7.7284,387200.0],["2003-10-21",7.7607,7.8297,7.5995,7.6732,283000.0],["2003-10-22",7.5995,7.6225,7.254,7.3461,532200.0],["2003-10-23",7.0468,7.1665,7.0422,7.0606,711400.0],["2003-10-24",7.0376,7.0744,6.8718,6.9777,425400.0],["2003-10-27",7.033,7.2678,7.033,7.1711,271400.0],["2003-10-28",7.1803,7.1895,7.0191,7.1619,451400.0],["2003-10-29",7.0928,7.1619,6.9915,7.0237,463400.0],["2003-10-30",7.0191,7.1066,7.0007,7.0237,370600.0],["2003-10-31",7.056,7.0882,6.9961,7.0468,401200.0],["2003-11-03",7.0237,7.0698,6.9316,7.0191,381200.0],["2003-11-04",7.0191,7.0422,6.9178,7.0237,297200.0],["2003-11-05",6.9777,7.0329,6.9408,6.95,311600.0],["2003-11-06",6.8948,6.9593,6.8579,6.8948,392600.0],["2003-11-07",6.8764,6.9777,6.752,6.9454,508000.0],["2003-11-10",6.8625,6.8625,6.6507,6.7612,598200.0],["2003-11-11",6.9547,7.0099,6.8395,6.8625,6927200.0],["2003-11-12",6.9593,6.9778,6.8671,6.8902,2607000.0],["2003-11-13",6.9225,7.116,6.9132,7.0838,750200.0],["2003-11-14",7.0607,7.2819,7.0607,7.2589,1240400.0],["2003-11-17",7.2128,7.2819,7.0976,7.2589,723200.0],["2003-11-18",7.2681,7.2681,7.0515,7.0745,498400.0],["2003-11-19",7.0515,7.1345,6.9132,7.0745,310600.0],["2003-11-20",7.0331,7.2405,6.9639,7.0884,396600.0],["2003-11-21",7.1345,7.2359,7.1206,7.199,527800.0],["2003-11-24",7.2451,7.3695,7.199,7.3004,466000.0],["2003-11-25",7.2405,7.3373,7.1621,7.2497,283000.0],["2003-11-26",7.2681,7.2727,7.1483,7.2681,211000.0],["2003-11-28",7.2681,7.305,7.2036,7.2128,91800.0],["2003-12-01",7.2819,7.4801,7.2405,7.4801,838800.0],["2003-12-02",7.4663,7.5539,7.4248,7.54,342000.0],["2003-12-03",7.6046,7.6276,7.4939,7.6276,444000.0],["2003-12-04",7.5815,7.6783,7.4801,7.6783,432600.0],["2003-12-05",7.6276,7.6276,7.5124,7.6092,435000.0],["2003-12-08",7.6046,7.6967,7.6046,7.6737,613200.0],["2003-12-09",7.6783,7.752,7.6737,7.7474,575600.0],["2003-12-10",7.7198,7.7705,7.6138,7.7474,510800.0],["2003-12-11",7.7382,7.812,7.7152,7.812,228000.0],["2003-12-12",7.835,7.9825,7.7428,7.9825,439400.0],["2003-12-15",8.0101,8.1346,7.8765,7.9733,524400.0],["2003-12-16",7.9272,8.0885,7.8949,8.0562,547200.0],["2003-12-17",8.024,8.024,7.7567,7.8304,681400.0],["2003-12-18",7.8534,7.9733,7.7751,7.918,198800.0],["2003-12-19",7.918,7.9917,7.7889,7.9733,424000.0],["2003-12-22",7.9272,7.964,7.7935,7.8442,391000.0],["2003-12-23",7.729,7.9963,7.6875,7.9963,185800.0],["2003-12-24",7.9502,7.9502,7.8027,7.8811,67800.0],["2003-12-26",7.8811,7.8811,7.7428,7.858,155400.0],["2003-12-29",7.858,7.8949,7.812,7.8627,262000.0],["2003-12-30",7.8534,8.0332,7.8212,8.0194,627400.0],["2003-12-31",8.0194,8.0424,7.8166,7.8534,169800.0],["2004-01-02",7.8811,8.0378,7.7889,7.835,195400.0],["2004-01-05",7.9272,7.9733,7.8811,7.8995,198600.0],["2004-01-06",7.858,7.9272,7.812,7.8488,275200.0],["2004-01-07",7.8027,7.8442,7.6506,7.8073,261400.0],["2004-01-08",7.8073,7.8765,7.7843,7.835,146600.0],["2004-01-09",7.8212,7.9733,7.7981,7.9272,441000.0],["2004-01-12",7.9041,7.9272,7.6506,7.7336,442000.0],["2004-01-13",7.7659,7.812,7.4893,7.7843,245400.0],["2004-01-14",7.7705,7.812,7.6783,7.7428,218200.0],["2004-01-15",7.812,7.8488,7.6737,7.835,218400.0],["2004-01-16",7.8073,7.9226,7.7659,7.8258,272400.0],["2004-01-20",7.7659,7.918,7.5585,7.8673,434200.0],["2004-01-21",7.8073,7.812,7.6046,7.6921,293000.0],["2004-01-22",7.6921,7.8304,7.6921,7.7613,219200.0],["2004-01-23",7.8258,7.8258,7.6967,7.812,174200.0],["2004-01-26",7.835,8.0332,7.7797,8.0332,248400.0],["2004-01-27",8.0332,8.0332,7.7198,7.7613,183800.0],["2004-01-28",7.8073,7.8673,7.6092,7.6092,155200.0],["2004-01-29",7.6276,7.6599,7.3833,7.4939,251600.0],["2004-01-30",7.4617,7.5262,7.305,7.4986,189400.0],["2004-02-02",7.4986,7.6046,7.3234,7.3833,262200.0],["2004-02-03",7.4294,7.4294,7.3004,7.4064,181800.0],["2004-02-04",7.3741,7.3741,7.199,7.305,327000.0],["2004-02-05",7.305,7.3188,7.0745,7.2036,257800.0],["2004-02-06",7.2497,7.5446,7.1805,7.4663,193600.0],["2004-02-09",7.4709,7.4709,7.3465,7.4432,246400.0],["2004-02-10",7.4663,7.517,7.4064,7.4801,367400.0],["2004-02-11",7.5124,7.5493,7.4433,7.5493,240000.0],["2004-02-12",7.6046,7.6921,7.5585,7.5861,274800.0],["2004-02-13",7.5723,7.646,7.4018,7.5354,237400.0],["2004-02-17",7.5354,7.5953,7.4571,7.5769,158400.0],["2004-02-18",7.7659,7.7889,7.3142,7.4571,484400.0],["2004-02-19",7.5354,7.5999,7.2589,7.328,425000.0],["2004-02-20",7.3741,7.3972,7.1206,7.1898,519800.0],["2004-02-23",7.2359,7.2359,7.0238,7.0976,435600.0],["2004-02-24",7.1898,7.2958,7.1022,7.1898,484000.0],["2004-02-25",7.1483,7.2728,7.1021,7.1805,575200.0],["2004-02-26",7.1852,7.282,7.1021,7.2313,248200.0],["2004-02-27",7.2359,7.3373,7.1621,7.3097,177000.0],["2004-03-01",7.2774,7.4019,7.0145,7.3788,285000.0],["2004-03-02",7.3788,7.5633,7.3788,7.5126,256600.0],["2004-03-03",7.448,7.4711,7.2682,7.3004,262600.0],["2004-03-04",7.3558,7.3788,7.1713,7.1944,130000.0],["2004-03-05",7.2174,7.3189,7.1206,7.2359,237600.0],["2004-03-08",7.2359,7.3051,7.0376,7.0422,249600.0],["2004-03-09",7.0975,7.1483,6.9407,6.9776,177400.0],["2004-03-10",7.033,7.0791,6.7009,6.7932,261800.0],["2004-03-11",6.8208,6.9269,6.6364,6.6732,299200.0],["2004-03-12",6.7194,7.1021,6.6963,6.9177,322000.0],["2004-03-15",6.9407,6.9638,6.8024,6.8393,208000.0],["2004-03-16",6.8531,6.9407,6.6963,6.8024,224600.0],["2004-03-17",6.8485,6.8485,6.7378,6.7701,380600.0],["2004-03-18",6.8024,6.8024,6.641,6.7286,188800.0],["2004-03-19",6.8024,6.8024,6.6041,6.6871,163000.0],["2004-03-22",6.6871,6.6871,6.415,6.4611,198600.0],["2004-03-23",6.5026,6.5995,6.4565,6.5026,180800.0],["2004-03-24",6.5026,6.5026,6.3274,6.355,261400.0],["2004-03-25",6.3873,6.5026,6.355,6.4703,436800.0],["2004-03-26",6.5164,6.5718,6.4796,6.4934,308800.0],["2004-03-29",6.5257,6.641,6.4565,6.5349,762600.0],["2004-03-30",6.5303,6.5718,6.4703,6.558,1161800.0],["2004-03-31",6.5672,6.6594,6.5026,6.5672,660400.0],["2004-04-01",6.6364,6.6963,6.5487,6.6594,369200.0],["2004-04-02",6.6686,6.8531,6.6686,6.7563,379400.0],["2004-04-05",6.7793,6.8024,6.6133,6.7009,283400.0],["2004-04-06",6.664,6.6917,6.6179,6.6732,219000.0],["2004-04-07",6.6271,6.8254,6.5672,6.6179,373800.0],["2004-04-08",6.664,6.664,6.4749,6.4888,214400.0],["2004-04-12",6.4657,6.641,6.4565,6.5626,451000.0],["2004-04-13",6.5626,6.5626,6.3089,6.3873,312400.0],["2004-04-14",6.3412,6.4888,6.2766,6.4288,324000.0],["2004-04-15",6.4288,6.5349,6.4242,6.4842,305800.0],["2004-04-16",6.5211,6.8716,6.4934,6.8716,2524000.0],["2004-04-19",6.9177,7.0007,6.7932,6.9407,459000.0],["2004-04-20",7.033,7.1483,6.7747,6.7793,1290800.0],["2004-04-21",6.7793,6.9177,6.5718,6.9084,444800.0],["2004-04-22",7.2636,7.5264,7.2174,7.4711,2159200.0],["2004-04-23",7.4711,7.5449,7.2405,7.4988,1027000.0],["2004-04-26",7.5172,7.5633,7.3696,7.4019,724600.0],["2004-04-27",7.3881,7.4849,7.3788,7.4711,386800.0],["2004-04-28",7.425,7.4388,7.3788,7.4065,410600.0],["2004-04-29",7.4665,7.5403,7.3789,7.4342,528800.0],["2004-04-30",7.4342,7.5172,7.4019,7.5172,446000.0],["2004-05-03",7.5172,7.7017,7.4849,7.6786,572400.0],["2004-05-04",7.6786,7.7939,7.6463,7.7755,765600.0],["2004-05-05",7.7755,7.7755,7.6325,7.6325,616400.0],["2004-05-06",7.6371,7.6786,7.4941,7.6325,417600.0],["2004-05-07",7.6187,7.6602,7.4711,7.4941,470400.0],["2004-05-10",7.448,7.448,7.1759,7.2128,349400.0],["2004-05-11",7.3051,7.4157,7.2405,7.3788,231200.0],["2004-05-12",7.3881,7.5773,7.2681,7.568,416000.0],["2004-05-13",7.5727,7.6096,7.4758,7.568,568400.0],["2004-05-14",7.5219,7.6742,7.4527,7.4988,1448000.0],["2004-05-17",7.5034,7.5957,7.3881,7.5081,334200.0],["2004-05-18",7.6004,7.6004,7.4988,7.5727,195400.0],["2004-05-19",7.6419,7.6834,7.4204,7.4988,308800.0],["2004-05-20",7.4527,7.7019,7.4527,7.6557,306200.0],["2004-05-21",7.6603,7.6603,7.485,7.5865,326200.0],["2004-05-24",7.6373,7.7619,7.6373,7.7619,100000.0],["2004-05-25",7.7619,7.8449,7.5865,7.8403,212400.0],["2004-05-26",7.7757,7.8172,7.6465,7.748,229000.0],["2004-05-27",7.7757,7.8219,7.6373,7.7849,171600.0],["2004-05-28",7.7896,7.7896,7.6096,7.6096,354600.0],["2004-06-01",7.6142,7.7988,7.5911,7.7988,209000.0],["2004-06-02",7.7526,7.8865,7.7111,7.8865,157400.0],["2004-06-03",7.8865,7.8865,7.5542,7.5634,231000.0],["2004-06-04",7.5911,7.6603,7.5219,7.6234,1101400.0],["2004-06-07",7.7065,7.9095,7.6603,7.8449,279000.0],["2004-06-08",7.8219,7.8495,7.7572,7.8449,352800.0],["2004-06-09",7.8449,8.0203,7.8172,7.9741,782200.0],["2004-06-10",7.9603,7.9834,7.748,7.8126,247600.0],["2004-06-14",7.8172,7.8818,7.6973,7.7111,208600.0],["2004-06-15",7.6973,8.0064,7.6973,7.9603,198400.0],["2004-06-16",7.9649,8.0249,7.868,7.9788,156200.0],["2004-06-17",7.9788,8.1264,7.8219,8.1126,303600.0],["2004-06-18",8.1126,8.3064,8.0295,8.3064,777000.0],["2004-06-21",8.3064,8.4079,8.2741,8.3479,791200.0],["2004-06-22",8.3433,8.491,8.3064,8.3479,920800.0],["2004-06-23",8.3756,8.4171,8.1956,8.3987,544000.0],["2004-06-24",8.3987,8.4587,8.3618,8.3941,309000.0],["2004-06-25",8.3756,8.4818,8.2556,8.3756,603400.0],["2004-06-28",8.3895,8.3987,8.2556,8.3249,671800.0],["2004-06-29",8.2833,8.4448,8.2833,8.4448,397600.0],["2004-06-30",8.4218,8.4264,8.2556,8.3249,339400.0],["2004-07-01",8.3249,8.3295,8.1264,8.1956,380400.0],["2004-07-02",8.1864,8.1864,8.0295,8.0664,232800.0],["2004-07-06",8.0295,8.1172,7.9603,8.0295,202000.0],["2004-07-07",8.0295,8.1726,8.0295,8.1726,237800.0],["2004-07-08",8.1726,8.3249,8.0987,8.0987,420000.0],["2004-07-09",8.1218,8.1956,8.0387,8.1818,262400.0],["2004-07-12",8.1864,8.2741,8.1864,8.2141,173800.0],["2004-07-13",8.2141,8.2833,8.2141,8.2279,194400.0],["2004-07-14",8.2326,8.6848,8.2141,8.6202,1064600.0],["2004-07-15",8.6063,8.7125,8.5648,8.5694,514600.0],["2004-07-16",8.5694,8.611,8.4864,8.5833,385000.0],["2004-07-19",8.5833,8.6617,8.5371,8.5371,416200.0],["2004-07-20",8.5279,8.5371,8.491,8.5141,313600.0],["2004-07-21",8.5141,8.5141,8.2833,8.2833,376400.0],["2004-07-22",8.2602,8.3756,8.1449,8.3295,639000.0],["2004-07-23",8.3525,8.491,8.3064,8.4218,456600.0],["2004-07-26",8.4633,8.4956,8.4079,8.4448,556800.0],["2004-07-27",8.4864,8.491,8.4218,8.4402,558200.0],["2004-07-28",8.3756,8.4448,8.2649,8.3987,305600.0],["2004-07-29",8.3987,8.4172,8.2833,8.3849,233600.0],["2004-07-30",8.3848,8.3987,8.2649,8.3987,199400.0],["2004-08-02",8.3525,8.371,8.1633,8.311,151400.0],["2004-08-03",8.2879,8.4448,8.2003,8.3064,277000.0],["2004-08-04",8.2602,8.4402,8.0757,8.4218,616000.0],["2004-08-05",8.3987,8.431,8.131,8.1495,241000.0],["2004-08-06",8.131,8.168,7.8357,7.8588,358400.0],["2004-08-09",7.8911,7.9003,7.7296,7.8542,316000.0],["2004-08-10",7.8911,8.1264,7.8726,8.0434,114600.0],["2004-08-11",7.9834,8.071,7.8634,7.9834,159000.0],["2004-08-12",7.868,7.9603,7.7526,7.7757,252800.0],["2004-08-13",7.8496,7.9004,7.7065,7.7988,105000.0],["2004-08-16",7.845,8.062,7.845,8.0066,112400.0],["2004-08-17",8.0805,8.0805,7.7988,7.8911,110000.0],["2004-08-18",7.8265,8.122,7.8034,8.122,135200.0],["2004-08-19",8.0574,8.122,7.7572,7.8357,121800.0],["2004-08-20",7.845,8.1128,7.845,8.0758,152600.0],["2004-08-23",8.0758,8.0851,7.8727,7.965,152200.0],["2004-08-24",8.0112,8.0897,7.8634,7.9142,361000.0],["2004-08-25",7.9142,8.0066,7.8588,7.9327,285000.0],["2004-08-26",7.9189,7.9604,7.7711,7.8034,317400.0],["2004-08-27",7.8496,8.1913,7.8496,8.1497,797400.0],["2004-08-30",8.0805,8.1774,7.9881,8.0805,171200.0],["2004-08-31",8.1266,8.1451,7.8311,7.9004,274000.0],["2004-09-01",7.8588,7.8634,7.6418,7.7388,342200.0],["2004-09-02",7.7388,8.1266,7.7388,8.1174,229000.0],["2004-09-03",8.1174,8.2144,7.8958,8.0851,129000.0],["2004-09-07",8.1959,8.4221,8.1959,8.3067,521800.0],["2004-09-08",8.2652,8.3159,8.0066,8.0158,361000.0],["2004-09-09",8.1266,8.279,8.122,8.1636,787200.0],["2004-09-10",8.1636,8.2513,8.0528,8.1728,528200.0],["2004-09-13",8.219,8.3021,8.1313,8.182,180200.0],["2004-09-14",8.2282,8.2328,8.0343,8.0805,332000.0],["2004-09-15",8.0574,8.1082,8.0389,8.0897,235600.0],["2004-09-16",8.0897,8.1543,8.0251,8.0758,206600.0],["2004-09-17",8.1266,8.1266,7.9373,7.9881,440800.0],["2004-09-20",7.965,8.219,7.965,8.1728,1133200.0],["2004-09-21",8.1728,8.2144,8.1174,8.1913,282800.0],["2004-09-22",8.1959,8.2652,8.1266,8.219,332400.0],["2004-09-23",8.219,8.2698,8.1359,8.2051,173400.0],["2004-09-24",8.2652,8.4314,8.2559,8.3159,568400.0],["2004-09-27",8.2882,8.3067,8.1959,8.2051,215600.0],["2004-09-28",8.3206,8.5838,8.3113,8.5561,704000.0],["2004-09-29",8.5191,8.6576,8.4637,8.4683,467800.0],["2004-09-30",8.4129,8.7315,8.376,8.6299,487400.0],["2004-10-01",8.5838,8.8608,8.5791,8.8192,391000.0],["2004-10-04",8.8239,8.8377,8.6992,8.7038,304200.0],["2004-10-05",8.5976,8.7915,8.5653,8.7684,307000.0],["2004-10-06",8.8192,9.124,8.8146,9.124,433200.0],["2004-10-07",9.1194,9.1425,8.87,8.8747,338800.0],["2004-10-08",8.8839,8.8839,8.6299,8.7269,481800.0],["2004-10-11",8.7269,8.9116,8.6807,8.9116,227200.0],["2004-10-12",8.8192,8.8423,8.6807,8.7869,248600.0],["2004-10-13",8.8469,8.9531,8.7407,8.7731,391600.0],["2004-10-14",8.7731,8.8423,8.6623,8.7454,237400.0],["2004-10-15",8.7454,9.0224,8.6853,8.9578,387400.0],["2004-10-18",8.9624,8.9809,8.8469,8.9393,514600.0],["2004-10-19",9.0039,9.0363,8.5422,8.5699,378600.0],["2004-10-20",8.496,8.6853,8.4591,8.5884,385200.0],["2004-10-21",8.5884,9.2256,8.5376,9.221,863200.0],["2004-10-22",9.221,9.2256,8.7315,8.7454,348200.0],["2004-10-25",8.593,9.1101,8.5884,9.0501,414200.0],["2004-10-26",9.0039,9.0871,8.7869,8.9993,620000.0],["2004-10-27",9.0039,9.2348,8.9393,9.2025,452000.0],["2004-10-28",9.1517,9.3549,9.124,9.2579,665400.0],["2004-10-29",9.3456,9.4611,9.1563,9.3595,435600.0],["2004-11-01",9.4564,9.4564,9.2579,9.3779,306000.0],["2004-11-02",9.378,9.4241,9.281,9.3641,284400.0],["2004-11-03",9.3826,9.4426,9.2394,9.3687,264800.0],["2004-11-04",9.3502,9.4703,9.2625,9.4703,274600.0],["2004-11-05",9.5626,9.7289,9.4287,9.6504,373800.0],["2004-11-08",9.655,9.7566,9.5119,9.7243,248800.0],["2004-11-09",9.6965,9.8212,9.6319,9.8027,352800.0],["2004-11-10",9.775,9.946,9.7381,9.909,384600.0],["2004-11-11",9.909,10.1446,9.909,10.0753,500600.0],["2004-11-12",10.0707,10.14,10.0383,10.1215,502200.0],["2004-11-15",10.1631,10.2878,10.1446,10.2878,534800.0],["2004-11-16",10.2878,10.3109,10.1677,10.2231,506600.0],["2004-11-17",10.2786,10.4864,10.1723,10.3386,578400.0],["2004-11-18",10.3017,10.3479,9.9829,10.0245,634400.0],["2004-11-19",9.9783,9.9783,9.7889,9.8166,724600.0],["2004-11-22",9.8397,10.0476,9.8027,10.0476,1053400.0],["2004-11-23",10.043,10.0707,9.7704,9.9367,951400.0],["2004-11-24",9.9552,10.0476,9.8397,9.9783,391200.0],["2004-11-26",10.0014,10.1261,10.0014,10.0661,85600.0],["2004-11-29",10.0337,10.0476,9.8212,9.8397,496200.0],["2004-11-30",9.8397,9.872,9.5025,9.5025,1235200.0],["2004-12-01",9.4008,9.6826,9.1514,9.3916,1009200.0],["2004-12-02",9.3778,9.5348,9.3085,9.5256,567400.0],["2004-12-03",9.4932,9.4932,9.2114,9.2253,338000.0],["2004-12-06",9.2253,9.2253,9.0775,9.1098,428400.0],["2004-12-07",9.1098,9.2022,8.9204,9.0082,386000.0],["2004-12-08",8.9805,9.0544,8.8696,8.9758,306200.0],["2004-12-09",8.9158,9.0082,8.7541,8.9758,463400.0],["2004-12-10",8.9481,8.9758,8.768,8.8465,420200.0],["2004-12-13",8.8234,8.9343,8.7818,8.9158,760200.0],["2004-12-14",8.9389,9.2992,8.8326,9.2207,1004800.0],["2004-12-15",9.2161,9.3177,9.1468,9.2392,403400.0],["2004-12-16",9.2392,9.2623,9.1191,9.1191,294000.0],["2004-12-17",9.1191,9.4055,9.096,9.3131,718200.0],["2004-12-20",9.3085,9.3639,9.2207,9.3639,482600.0],["2004-12-21",9.4193,9.678,9.4008,9.678,680400.0],["2004-12-22",9.7011,9.7242,9.4701,9.6318,306600.0],["2004-12-23",9.6318,9.6873,9.5625,9.5718,175000.0],["2004-12-27",9.5856,9.6411,9.4424,9.5949,174600.0],["2004-12-28",9.5995,9.8166,9.4655,9.8028,525400.0],["2004-12-29",9.7704,9.8767,9.715,9.8582,438000.0],["2004-12-30",9.8305,9.9783,9.8305,9.9321,599000.0],["2004-12-31",9.9321,9.9321,9.7935,9.8489,194200.0],["2005-01-03",9.8166,9.946,9.5902,9.6318,732400.0],["2005-01-04",9.6318,9.6826,9.3131,9.3316,457600.0],["2005-01-05",9.2854,9.5671,9.1191,9.1191,596400.0],["2005-01-06",9.1191,9.3731,9.1191,9.1791,348600.0],["2005-01-07",9.1468,9.2161,8.9297,8.9297,433400.0],["2005-01-10",9.022,9.1699,8.925,9.0451,529600.0],["2005-01-11",8.9943,8.9989,8.6848,8.8234,329200.0],["2005-01-12",8.8465,8.8465,8.5462,8.7957,306600.0],["2005-01-13",8.7541,8.7772,8.6386,8.7079,408000.0],["2005-01-14",8.6386,8.8373,8.5924,8.7772,305400.0],["2005-01-18",8.7772,9.1006,8.7218,9.0267,474200.0],["2005-01-19",9.0267,9.0775,8.7264,8.7633,262400.0],["2005-01-20",8.6848,8.7772,8.6294,8.6386,312800.0],["2005-01-21",8.6432,8.8511,8.6432,8.7449,445400.0],["2005-01-24",8.7772,8.8003,8.4215,8.4215,605000.0],["2005-01-25",8.5,8.6294,8.3199,8.3383,446200.0],["2005-01-26",8.4307,8.4908,8.3152,8.4677,271400.0],["2005-01-27",8.4307,8.4677,8.3383,8.4123,275600.0],["2005-01-28",8.4123,8.4538,8.3476,8.4354,328800.0],["2005-01-31",8.4816,8.768,8.4307,8.6109,273800.0],["2005-02-01",8.5924,8.7402,8.5786,8.6848,413800.0],["2005-02-02",8.6571,8.6617,8.5093,8.5924,212200.0],["2005-02-03",8.5693,8.5924,8.4215,8.5324,215200.0],["2005-02-04",8.4769,8.537,8.3799,8.4169,262600.0],["2005-02-07",8.3845,8.5693,8.3799,8.4815,449600.0],["2005-02-08",8.4815,8.5139,8.4076,8.4584,213400.0],["2005-02-09",8.4585,8.5185,8.2136,8.2182,322200.0],["2005-02-10",8.2136,8.2829,8.1997,8.2506,471800.0],["2005-02-11",8.2275,8.3754,8.1489,8.3199,417000.0],["2005-02-14",8.2968,8.5279,8.2968,8.5279,783600.0],["2005-02-15",8.4817,8.5464,8.3893,8.3939,388000.0],["2005-02-16",8.3939,8.5372,8.3939,8.4355,250400.0],["2005-02-17",8.4355,8.6157,8.4124,8.4771,406000.0],["2005-02-18",8.5279,8.5649,8.3292,8.4077,352600.0],["2005-02-22",8.3338,8.3985,7.6405,7.7421,1089000.0],["2005-02-23",7.7468,7.9686,7.7144,7.8531,2637800.0],["2005-02-24",7.8901,8.0102,7.7653,7.9871,923000.0],["2005-02-25",7.9871,8.3615,7.9871,8.3523,1123400.0],["2005-02-28",8.3615,8.5279,8.343,8.5094,1068800.0],["2005-03-01",8.4817,8.6296,8.4124,8.6065,1050800.0],["2005-03-02",8.588,8.6666,8.4077,8.4863,585600.0],["2005-03-03",8.5279,8.6897,8.4493,8.5788,487000.0],["2005-03-04",8.625,8.9901,8.6204,8.8885,602000.0],["2005-03-07",8.833,8.9439,8.8284,8.9301,483400.0],["2005-03-08",8.8977,8.9485,8.7821,8.8515,1257200.0],["2005-03-09",8.7821,8.8746,8.6481,8.7498,382800.0],["2005-03-10",8.7359,8.8885,8.6204,8.7221,655600.0],["2005-03-11",8.7128,8.8746,8.7036,8.7821,350000.0],["2005-03-14",8.8284,8.9578,8.6897,8.8284,297200.0],["2005-03-15",9.2351,9.8868,9.1473,9.7713,2657200.0],["2005-03-16",9.7713,9.9377,9.6049,9.7066,781800.0],["2005-03-17",9.6835,9.7204,9.1981,9.383,1096400.0],["2005-03-18",9.5679,9.5864,9.3599,9.457,762800.0],["2005-03-21",9.4292,9.6326,9.3923,9.5217,368400.0],["2005-03-22",9.5679,9.7112,9.5263,9.5772,786600.0],["2005-03-23",9.5679,9.7898,9.5679,9.6973,558600.0],["2005-03-24",9.6326,9.8221,9.6326,9.7713,643400.0],["2005-03-28",9.7713,9.7713,9.383,9.5494,821000.0],["2005-03-29",9.4755,9.5587,9.2351,9.249,606600.0],["2005-03-30",9.2397,9.5772,9.2397,9.5725,665200.0],["2005-03-31",9.5309,9.6604,9.42,9.4708,712600.0],["2005-04-01",9.5171,9.591,9.4246,9.5402,566600.0],["2005-04-04",9.4986,9.5772,9.383,9.5171,448000.0],["2005-04-05",9.5124,9.702,9.4662,9.6973,473800.0],["2005-04-06",9.6973,10.0255,9.6557,9.7436,728400.0],["2005-04-07",9.7436,9.9377,9.7066,9.9331,421200.0],["2005-04-08",9.9331,9.9377,9.5171,9.6141,830200.0],["2005-04-11",9.6188,9.8452,9.3692,9.554,643200.0],["2005-04-12",9.554,9.7482,9.3137,9.6881,375600.0],["2005-04-13",9.6604,9.665,9.2767,9.3368,633800.0],["2005-04-14",9.4061,9.4524,9.0179,9.0964,587400.0],["2005-04-15",9.1149,9.2952,8.8977,8.8977,981800.0],["2005-04-18",8.8977,8.9763,8.7821,8.9301,680000.0],["2005-04-19",8.9901,9.175,8.9347,9.1196,523600.0],["2005-04-20",9.2351,9.2998,9.0456,9.1196,655400.0],["2005-04-21",9.2675,9.3368,9.1612,9.2444,509800.0],["2005-04-22",9.1981,9.2906,9.0133,9.1427,452600.0],["2005-04-25",9.2444,9.4616,9.1935,9.4385,504400.0],["2005-04-26",9.4292,9.8221,9.383,9.494,841000.0],["2005-04-27",9.4477,9.7066,9.3784,9.5772,676600.0],["2005-04-28",9.5772,9.6696,9.2166,9.249,442400.0],["2005-04-29",9.3368,9.3969,9.0271,9.2444,582600.0],["2005-05-02",9.2906,9.4708,9.2444,9.4616,263000.0],["2005-05-03",9.383,9.494,9.2628,9.3876,380800.0],["2005-05-04",9.383,9.5956,9.3599,9.494,458400.0],["2005-05-05",9.4708,9.6557,9.2305,9.2813,401600.0],["2005-05-06",9.2906,9.4108,9.1196,9.286,346600.0],["2005-05-09",9.2444,9.249,9.0733,9.2166,369200.0],["2005-05-10",9.1242,9.1519,8.9901,9.1011,702000.0],["2005-05-11",9.1103,9.2953,8.967,9.1704,306400.0],["2005-05-12",9.2352,9.3277,9.0548,9.1057,360000.0],["2005-05-13",9.0687,9.2028,8.5877,8.6895,554600.0],["2005-05-16",8.7172,9.2398,8.6987,9.2213,575600.0],["2005-05-17",9.1751,9.2537,8.9855,9.2259,589000.0],["2005-05-18",9.3184,9.6838,9.3046,9.5959,910400.0],["2005-05-19",9.5265,9.6884,9.3277,9.5034,313200.0],["2005-05-20",9.434,9.4664,9.2537,9.36,193800.0],["2005-05-23",9.3508,9.5728,9.3508,9.5265,491800.0],["2005-05-24",9.434,9.4525,9.2491,9.3415,212000.0],["2005-05-25",9.2491,9.4017,9.1612,9.2537,449200.0],["2005-05-26",9.2953,9.5543,9.2953,9.545,453000.0],["2005-05-27",9.545,9.545,9.2444,9.4248,353200.0],["2005-05-31",9.4202,9.5913,9.4109,9.5728,561200.0],["2005-06-01",9.5728,9.6884,9.471,9.582,629600.0],["2005-06-02",9.5497,9.6653,9.4849,9.6514,394200.0],["2005-06-03",9.6005,9.6791,9.5589,9.6375,272200.0],["2005-06-06",9.5866,9.5866,9.3415,9.36,493400.0],["2005-06-07",9.4109,9.5913,9.3924,9.508,554400.0],["2005-06-08",9.5265,9.5497,9.1612,9.2306,278200.0],["2005-06-09",9.2722,9.4803,9.1889,9.4803,484200.0],["2005-06-10",9.5728,9.6144,9.3924,9.5589,416600.0],["2005-06-13",9.5497,9.619,9.471,9.5959,686800.0],["2005-06-14",9.5913,9.7439,9.5866,9.7439,865200.0],["2005-06-15",9.7439,9.804,9.6098,9.6653,859000.0],["2005-06-16",9.6421,10.0398,9.6421,9.989,1781600.0],["2005-06-17",10.0121,10.1462,9.9289,10.0861,1175400.0],["2005-06-20",10.1277,10.211,10.0214,10.1601,974000.0],["2005-06-21",10.1601,10.3543,10.137,10.2665,1122800.0],["2005-06-22",10.2665,10.3081,10.174,10.2202,723200.0],["2005-06-23",10.2202,10.2202,9.9011,9.9982,453200.0],["2005-06-24",9.952,9.9844,9.5774,9.6791,867400.0],["2005-06-27",9.6838,9.6838,9.471,9.656,783600.0],["2005-06-28",9.656,10.1277,9.6375,10.1185,568800.0],["2005-06-29",10.1508,10.1508,9.9844,10.1277,264800.0],["2005-06-30",10.1277,10.1786,9.8919,9.9335,355000.0],["2005-07-01",9.8502,9.9427,9.7716,9.7994,575000.0],["2005-07-05",9.7994,10.0768,9.6745,9.989,663200.0],["2005-07-06",9.9844,10.0676,9.7901,9.8734,712000.0],["2005-07-07",9.6884,9.8132,9.6005,9.7763,683400.0],["2005-07-08",9.7716,10.137,9.6976,10.0953,380400.0],["2005-07-11",10.1416,10.4144,10.1185,10.4144,739200.0],["2005-07-12",10.4237,10.4329,10.0768,10.0815,657800.0],["2005-07-13",10.0768,10.174,9.9844,10.1092,297600.0],["2005-07-14",10.1277,10.3358,10.1046,10.2665,547400.0],["2005-07-15",10.1601,10.2711,10.0861,10.2526,183800.0],["2005-07-18",10.2433,10.2942,10.0583,10.063,312400.0],["2005-07-19",10.1786,10.3404,10.137,10.2988,213200.0],["2005-07-20",10.2202,10.5347,10.174,10.5347,454800.0],["2005-07-21",10.4977,10.678,10.2942,10.3266,408200.0],["2005-07-22",10.3127,10.6133,10.2942,10.5902,597000.0],["2005-07-25",10.567,10.7705,10.5485,10.5994,599400.0],["2005-07-26",10.8676,11.0526,10.4514,10.5902,1399800.0],["2005-07-27",10.6133,10.9139,10.5208,10.7567,1403800.0],["2005-07-28",10.7844,11.3625,10.7752,11.2792,1350400.0],["2005-07-29",11.2561,11.3301,11.1405,11.2977,728200.0],["2005-08-01",11.3301,11.4133,11.1867,11.3208,656600.0],["2005-08-02",11.3763,11.418,11.2792,11.3486,385000.0],["2005-08-03",11.3347,11.418,11.3347,11.3856,582000.0],["2005-08-04",11.344,11.3948,11.1682,11.2792,791000.0],["2005-08-05",11.2145,11.2145,11.0711,11.1914,372400.0],["2005-08-08",11.2376,11.3578,11.085,11.1312,299000.0],["2005-08-09",11.1312,11.418,11.1312,11.3532,539400.0],["2005-08-10",11.4133,11.7556,11.3948,11.6816,940400.0],["2005-08-11",11.6631,11.7925,11.5567,11.7139,369600.0],["2005-08-12",11.6677,11.6769,11.2885,11.4827,365800.0],["2005-08-15",11.5845,11.7001,11.4041,11.6122,462000.0],["2005-08-16",11.6354,11.6585,11.3347,11.5151,464600.0],["2005-08-17",11.4503,11.566,11.2976,11.3948,343200.0],["2005-08-18",11.3347,11.4596,11.1959,11.3994,431600.0],["2005-08-19",11.4503,11.9962,11.4179,11.9083,1262000.0],["2005-08-22",11.9824,12.1998,11.8898,11.8898,1467200.0],["2005-08-23",11.9361,11.95,11.603,11.7186,432000.0],["2005-08-24",11.7279,11.7279,11.3162,11.4642,834000.0],["2005-08-25",11.4549,11.566,11.3809,11.5567,249000.0],["2005-08-26",11.4735,11.4735,11.1219,11.2606,480000.0],["2005-08-29",11.2884,11.7742,11.2606,11.7464,730400.0],["2005-08-30",11.7603,11.8343,11.5336,11.714,854000.0],["2005-08-31",11.913,12.0749,11.7557,12.0286,540200.0],["2005-09-01",12.0286,12.1443,11.987,12.0055,391000.0],["2005-09-02",12.0749,12.2276,12.0749,12.1443,316600.0],["2005-09-06",12.2137,12.792,12.2044,12.4681,1091600.0],["2005-09-07",12.4774,12.5468,12.334,12.4913,312600.0],["2005-09-08",12.4219,12.4727,12.1952,12.3062,391200.0],["2005-09-09",12.3062,12.3062,12.1165,12.2969,324000.0],["2005-09-12",12.2738,12.4866,12.2461,12.4311,342600.0],["2005-09-13",12.3987,12.4034,12.1165,12.3108,310400.0],["2005-09-14",12.3525,12.3756,12.0841,12.098,215800.0],["2005-09-15",12.1443,12.2137,12.0009,12.0749,251200.0],["2005-09-16",12.0286,12.3848,11.9962,12.3386,1024200.0],["2005-09-19",12.3756,12.4034,12.1304,12.1443,180000.0],["2005-09-20",12.2137,12.4311,11.8991,12.0101,480600.0],["2005-09-21",12.0517,12.2692,11.8713,12.0101,458200.0],["2005-09-22",12.0564,12.2183,11.9268,12.098,358800.0],["2005-09-23",12.1073,12.1767,11.9037,12.1211,261600.0],["2005-09-26",12.1905,12.2507,11.8621,11.9824,327000.0],["2005-09-27",11.9592,12.098,11.7973,11.987,403200.0],["2005-09-28",12.0286,12.1443,11.8204,12.0286,567400.0],["2005-09-29",12.0749,12.2969,12.0194,12.2507,446800.0],["2005-09-30",12.2368,12.6763,12.2368,12.6208,578200.0],["2005-10-03",12.5144,13.0464,12.4265,12.7735,718400.0],["2005-10-04",12.7688,12.9678,12.5607,12.5745,505000.0],["2005-10-05",12.5745,12.5745,12.0286,12.0379,563600.0],["2005-10-06",12.061,12.3062,11.7695,11.9916,682000.0],["2005-10-07",12.1211,12.2553,12.0055,12.1073,607800.0],["2005-10-10",12.1767,12.3941,11.9546,11.9962,586800.0],["2005-10-11",12.1211,12.7411,12.1026,12.4542,1367600.0],["2005-10-12",12.6763,12.6763,12.098,12.2692,471800.0],["2005-10-13",12.2414,12.2738,11.8806,12.1767,372800.0],["2005-10-14",12.2229,12.2368,11.9176,12.1073,464600.0],["2005-10-17",12.1073,12.2646,11.9315,12.2553,245200.0],["2005-10-18",12.1905,12.2322,11.8667,11.8667,320000.0],["2005-10-19",11.8019,12.1165,11.529,12.0749,584400.0],["2005-10-20",12.0286,12.1813,11.7048,11.8436,327800.0],["2005-10-21",11.7973,11.9361,11.6816,11.7649,345800.0],["2005-10-24",11.7603,12.1443,11.7603,11.9824,772600.0],["2005-10-25",12.4913,12.8336,12.1628,12.7226,1488800.0],["2005-10-26",12.6069,12.9539,12.5005,12.6856,1539400.0],["2005-10-27",12.7457,12.7596,12.2507,12.2877,488000.0],["2005-10-28",12.3756,12.5468,12.061,12.2553,721600.0],["2005-10-31",12.2553,12.7041,12.2507,12.5838,870600.0],["2005-11-01",12.6069,12.6532,12.2784,12.3293,674000.0],["2005-11-02",12.2599,12.6069,12.2599,12.4404,1014000.0],["2005-11-03",12.4913,12.7318,12.4589,12.5236,588400.0],["2005-11-04",12.6162,12.6162,12.1859,12.3571,745000.0],["2005-11-07",12.3756,12.445,12.2599,12.371,639000.0],["2005-11-08",12.3062,12.3895,12.0841,12.3108,836000.0],["2005-11-09",12.3062,12.8012,12.2646,12.7226,1089400.0],["2005-11-10",12.8614,13.4073,12.7457,12.9817,1278600.0],["2005-11-11",13.0927,13.1806,12.9585,13.0048,1489200.0],["2005-11-14",13.0973,13.2825,12.8428,12.8752,941600.0],["2005-11-15",12.7965,12.9122,12.7271,12.7873,691000.0],["2005-11-16",12.7502,12.778,12.1393,12.2643,1295800.0],["2005-11-17",12.3337,12.4957,12.2921,12.4864,1288800.0],["2005-11-18",12.6808,12.6808,12.4772,12.6114,720400.0],["2005-11-21",12.6114,12.6114,12.3893,12.4402,772400.0],["2005-11-22",12.4031,12.417,11.621,11.9033,2761800.0],["2005-11-23",11.8709,12.144,11.8709,12.0514,1211200.0],["2005-11-25",12.0329,12.1903,11.9172,12.1301,185600.0],["2005-11-28",12.1255,12.1255,11.5932,11.6395,743400.0],["2005-11-29",11.7321,12.1393,11.7228,11.7228,845000.0],["2005-11-30",11.7552,11.982,11.7552,11.9542,656000.0],["2005-12-01",12.0005,12.3615,11.9403,12.3569,901800.0],["2005-12-02",12.2921,12.2921,12.0838,12.144,441600.0],["2005-12-05",12.1579,12.1949,11.9126,12.0375,563200.0],["2005-12-06",12.1023,12.1393,11.8431,11.9635,495400.0],["2005-12-07",12.0792,12.1949,11.7552,11.8015,974800.0],["2005-12-08",11.8293,12.1255,11.783,12.0005,611200.0],["2005-12-09",12.0144,12.0746,11.8802,11.8941,334400.0],["2005-12-12",11.9218,12.0283,11.7876,11.9588,500600.0],["2005-12-13",11.9866,12.3476,11.9727,12.2226,741000.0],["2005-12-14",12.2365,12.4911,12.2226,12.417,692800.0],["2005-12-15",12.4633,12.6577,12.306,12.4217,739200.0],["2005-12-16",12.4957,12.741,12.4772,12.5883,869000.0],["2005-12-19",12.5929,12.6531,12.1764,12.2643,613000.0],["2005-12-20",12.2412,12.3569,12.1486,12.1717,572400.0],["2005-12-21",12.2273,12.5327,12.1949,12.4494,460000.0],["2005-12-22",12.4494,12.8521,12.4263,12.6808,444800.0],["2005-12-23",12.6808,12.8197,12.6808,12.7456,259200.0],["2005-12-27",12.7919,12.8983,12.6021,12.6438,426800.0],["2005-12-28",12.6577,12.8428,12.5975,12.8058,361400.0],["2005-12-29",12.7965,12.7965,12.5883,12.6114,502000.0],["2005-12-30",12.542,12.5651,12.4494,12.4494,583600.0],["2006-01-03",12.4726,12.6114,12.0607,12.5235,576800.0],["2006-01-04",12.6114,12.8058,12.4355,12.7965,943600.0],["2006-01-05",12.9122,12.9122,12.542,12.5651,721400.0],["2006-01-06",12.5698,12.8058,12.3569,12.6669,482000.0],["2006-01-09",12.6114,12.7086,12.4772,12.5281,556200.0],["2006-01-10",12.4355,12.6855,12.4031,12.6392,537800.0],["2006-01-11",12.7549,13.1205,12.7271,12.9724,896800.0],["2006-01-12",12.9122,13.1714,12.6947,13.1066,1139800.0],["2006-01-13",13.1297,13.1436,12.8243,12.9492,545400.0],["2006-01-17",12.9585,13.0511,12.6855,13.0233,641000.0],["2006-01-18",12.9539,12.9539,12.7734,12.8937,756600.0],["2006-01-19",12.9122,13.0927,12.7549,13.0511,1643200.0],["2006-01-20",13.0557,13.0557,12.8197,12.9122,1052400.0],["2006-01-23",12.9446,13.0603,12.8012,13.0557,553200.0],["2006-01-24",13.1205,13.9535,13.0233,13.7869,1478400.0],["2006-01-25",13.9767,14.3469,13.6527,13.8841,1286800.0],["2006-01-26",13.9535,14.3006,13.8841,14.2636,900200.0],["2006-01-27",14.5783,14.7866,14.4904,14.6015,1335600.0],["2006-01-30",14.694,14.7681,14.4348,14.5876,637600.0],["2006-01-31",14.5783,14.7172,14.2034,14.6107,1229600.0],["2006-02-01",14.5598,15.0134,14.4117,14.9671,1103400.0],["2006-02-02",14.9948,14.9948,14.6339,14.8097,1309400.0],["2006-02-03",14.8097,15.0689,14.6015,14.8699,520800.0],["2006-02-06",14.8699,15.0134,14.6153,14.8097,625800.0],["2006-02-07",14.8329,14.9948,14.4163,14.4626,736800.0],["2006-02-08",14.458,14.458,14.1155,14.3469,1442000.0],["2006-02-09",14.3469,14.4163,14.2081,14.2914,841800.0],["2006-02-10",14.1988,14.2775,13.9581,14.1571,1092000.0],["2006-02-13",14.0923,14.2312,13.884,14.0136,885800.0],["2006-02-14",14.0738,14.7219,13.9349,14.546,939000.0],["2006-02-15",14.4951,14.9534,14.4673,14.921,585800.0],["2006-02-16",14.9997,15.1617,14.9025,15.0784,972200.0],["2006-02-17",15.046,15.1062,14.884,15.046,367800.0],["2006-02-21",15.1062,15.7034,15.0923,15.6386,1064000.0],["2006-02-22",15.2775,15.3654,14.4905,15.2775,1849200.0],["2006-02-23",15.2728,15.7312,15.0599,15.4858,1301000.0],["2006-02-24",15.2543,15.5691,15.046,15.4349,511400.0],["2006-02-27",15.4627,15.7914,15.3932,15.5877,808400.0],["2006-02-28",15.5552,15.6201,15.2867,15.2914,736800.0],["2006-03-01",15.3238,15.5784,15.1617,15.4627,703400.0],["2006-03-02",15.4858,15.5969,15.2219,15.3608,410000.0],["2006-03-03",15.2775,15.4951,15.1154,15.4071,647600.0],["2006-03-06",15.046,15.4765,14.9303,15.134,578400.0],["2006-03-07",15.0691,15.0738,14.4164,14.5367,926000.0],["2006-03-08",14.421,14.4442,13.4812,13.9581,1572400.0],["2006-03-09",13.9812,14.3006,13.9349,14.2543,1034200.0],["2006-03-10",14.3516,14.6525,14.1571,14.5275,610600.0],["2006-03-13",14.9673,14.9673,14.3608,14.5043,888200.0],["2006-03-14",14.4951,14.583,14.3747,14.5506,593000.0],["2006-03-15",14.8145,15.3006,14.8006,15.2358,1983000.0],["2006-03-16",15.2775,15.4626,15.0738,15.2219,754800.0],["2006-03-17",15.1293,15.2543,14.7775,15.0877,1364200.0],["2006-03-20",15.134,15.3238,15.0599,15.1756,1092600.0],["2006-03-21",15.0923,15.1988,14.6988,14.7266,731400.0],["2006-03-22",14.6988,15.1108,14.6432,15.0645,1143200.0],["2006-03-23",15.0645,15.1062,14.8516,14.9673,671200.0],["2006-03-24",14.9349,15.0367,14.8238,14.9303,502000.0],["2006-03-27",14.884,15.0414,14.7867,14.8377,519600.0],["2006-03-28",14.7729,15.1803,14.6895,15.0599,499200.0],["2006-03-29",15.0923,15.2728,14.9812,15.1849,697400.0],["2006-03-30",15.1849,15.2728,14.8701,15.0229,386200.0],["2006-03-31",15.0275,15.1617,14.7728,15.0923,517400.0],["2006-04-03",15.1849,15.5923,15.1849,15.4858,836200.0],["2006-04-04",15.5321,15.6386,15.3238,15.5228,512200.0],["2006-04-05",15.4395,15.6988,15.2729,15.6154,713000.0],["2006-04-06",15.6432,15.6941,15.4858,15.5738,737000.0],["2006-04-07",15.6895,15.7404,15.046,15.208,1047800.0],["2006-04-10",15.4858,15.6386,15.2775,15.4117,588000.0],["2006-04-11",15.3932,15.5136,15.1062,15.2775,577000.0],["2006-04-12",15.3238,15.7821,15.3238,15.7126,867200.0],["2006-04-13",15.7636,16.4117,15.7589,16.2497,1679600.0],["2006-04-17",16.4117,16.6663,16.2404,16.3747,978600.0],["2006-04-18",16.5506,16.8191,16.4858,16.5737,802400.0],["2006-04-19",16.6663,17.5321,16.6386,17.4996,1346800.0],["2006-04-20",17.4302,17.4302,17.0645,17.1478,966600.0],["2006-04-21",17.4997,17.5552,17.1478,17.5274,736400.0],["2006-04-24",17.5459,17.5459,17.1571,17.3561,838000.0],["2006-04-25",18.0089,18.2959,17.7219,18.1941,2006800.0],["2006-04-26",18.1478,18.5552,18.0922,18.3793,1203800.0],["2006-04-27",18.4256,18.4256,17.296,17.3793,1233200.0],["2006-04-28",17.2219,17.2219,16.671,16.9117,1665800.0],["2006-05-01",17.0135,17.4348,16.995,17.1987,652000.0],["2006-05-02",17.245,17.245,16.9441,17.1987,460800.0],["2006-05-03",17.3145,17.3191,16.9626,17.1987,520600.0],["2006-05-04",17.3608,17.8237,17.2774,17.7311,897800.0],["2006-05-05",17.8469,17.9996,17.6293,17.6709,539200.0],["2006-05-08",17.7867,17.8654,17.4487,17.5043,491000.0],["2006-05-09",17.5043,18.4765,17.1756,18.3932,992000.0],["2006-05-10",18.5506,18.5506,18.1292,18.2681,705600.0],["2006-05-11",18.245,18.2867,17.6615,17.6754,643800.0],["2006-05-12",17.5596,17.5596,16.8558,17.0225,876000.0],["2006-05-15",16.8557,17.1336,16.5316,16.9854,675400.0],["2006-05-16",17.8745,18.1524,17.3374,17.342,2038200.0],["2006-05-17",17.2494,17.3327,16.6844,16.7956,1196400.0],["2006-05-18",16.9808,17.1012,16.3186,16.3603,708400.0],["2006-05-19",16.2769,16.5224,15.8,16.0083,1413400.0],["2006-05-22",15.8926,16.0732,15.1331,15.8926,1341000.0],["2006-05-23",16.0917,16.4714,15.8879,15.9296,1286000.0],["2006-05-24",15.9991,16.3973,15.5592,16.013,957000.0],["2006-05-25",16.0685,16.2306,15.8046,16.101,1384600.0],["2006-05-26",16.2075,16.4436,16.2075,16.439,562800.0],["2006-05-30",16.4853,16.5316,15.9111,15.9111,820200.0],["2006-05-31",15.9296,16.3927,15.9204,16.1936,1112200.0],["2006-06-01",16.3093,16.6196,16.1426,16.3788,965600.0],["2006-06-02",16.8233,16.8233,16.3232,16.7539,1155000.0],["2006-06-05",16.6381,16.9021,16.0083,16.0824,1164200.0],["2006-06-06",16.0685,16.0963,15.2998,15.5129,1418600.0],["2006-06-07",15.5036,16.0732,15.323,15.3276,781000.0],["2006-06-08",15.1424,15.2535,14.2811,15.1748,1692800.0],["2006-06-09",15.1887,15.5638,14.8645,14.9618,788000.0],["2006-06-12",14.9618,15.4249,14.42,14.4571,1299400.0],["2006-06-13",14.2394,14.7488,14.1375,14.295,1176000.0],["2006-06-14",14.4107,14.9803,14.3876,14.8507,1265600.0],["2006-06-15",15.0498,16.0176,15.0498,15.925,1471600.0],["2006-06-16",15.8972,15.9389,15.5267,15.7166,1849400.0],["2006-06-19",15.7722,15.8509,15.1841,15.3323,879800.0],["2006-06-20",15.5128,15.9111,15.4851,15.5175,1146800.0],["2006-06-21",15.4665,16.0269,15.4665,15.9204,817200.0],["2006-06-22",15.8277,16.0222,15.7583,15.9574,808800.0],["2006-06-23",15.9574,16.1658,15.7907,16.013,516000.0],["2006-06-26",16.1056,16.2074,16.0176,16.138,428200.0],["2006-06-27",16.175,16.3927,15.9342,16.0361,1006800.0],["2006-06-28",16.0685,16.2075,15.7212,16.05,791400.0],["2006-06-29",16.2306,16.8974,16.1612,16.8094,855800.0],["2006-06-30",16.9252,17.3188,16.8558,17.3188,1129800.0],["2006-07-03",17.2864,17.3651,17.1382,17.2401,420600.0],["2006-07-05",17.1799,17.2262,16.8604,16.9345,847200.0],["2006-07-06",16.9484,17.0827,16.7631,16.9252,787600.0],["2006-07-07",16.8558,16.9715,16.7029,16.7539,826600.0],["2006-07-10",16.7909,16.9484,16.6381,16.8002,613400.0],["2006-07-11",16.7631,17.0178,16.439,16.9854,790600.0],["2006-07-12",16.9484,16.9715,16.6891,16.7076,814200.0],["2006-07-13",16.6242,16.6427,15.8602,15.9018,988000.0],["2006-07-14",15.7305,15.837,15.1702,15.6286,991800.0],["2006-07-17",15.536,15.6518,15.2165,15.3739,768400.0],["2006-07-18",15.4897,15.7351,15.1563,15.4712,652400.0],["2006-07-19",15.4665,16.4344,15.4665,16.3742,939000.0],["2006-07-20",16.476,16.7631,15.0313,15.1609,777600.0],["2006-07-21",15.0868,15.0868,14.4987,14.8923,1083800.0],["2006-07-24",14.8923,15.198,14.4709,15.0266,1577000.0],["2006-07-25",13.0123,13.0262,11.461,11.7851,13864400.0],["2006-07-26",11.9472,12.0584,11.5073,11.6972,4005000.0],["2006-07-27",12.0398,12.2389,11.8083,11.8083,2788400.0],["2006-07-28",11.8778,12.2714,11.8222,12.1185,1559400.0],["2006-07-31",12.1787,12.489,12.1602,12.2991,1528000.0],["2006-08-01",12.2899,12.3501,11.9287,12.0167,1529200.0],["2006-08-02",12.063,12.2575,11.975,12.1,1025400.0],["2006-08-03",12.0352,12.3177,11.9472,12.1463,1751200.0],["2006-08-04",12.7113,12.9011,12.2204,12.3593,2044800.0],["2006-08-07",12.2714,12.5353,12.1926,12.3408,1035200.0],["2006-08-08",12.3871,12.4797,12.151,12.151,1164600.0],["2006-08-09",12.2667,12.364,11.7666,11.8268,1308800.0],["2006-08-10",11.7388,12.012,11.7388,11.9241,999400.0],["2006-08-11",11.9009,11.9287,11.6323,11.7249,847600.0],["2006-08-14",11.8083,12.0167,11.674,11.7064,788800.0],["2006-08-15",11.8222,12.1836,11.8222,12.1743,678800.0],["2006-08-16",12.2762,12.5634,12.2345,12.531,793600.0],["2006-08-17",12.4523,12.6654,12.392,12.6005,1027200.0],["2006-08-18",12.619,12.619,12.3735,12.5403,664600.0],["2006-08-21",12.4615,12.5403,12.2438,12.3272,403600.0],["2006-08-22",12.2994,12.5773,12.2531,12.5588,611800.0],["2006-08-23",12.6237,12.7719,12.2762,12.4384,667800.0],["2006-08-24",12.4476,12.5866,12.2438,12.4198,912000.0],["2006-08-25",12.3457,12.531,12.2299,12.3689,648800.0],["2006-08-28",12.3225,12.6237,12.3225,12.4152,515600.0],["2006-08-29",12.4013,12.6746,12.2901,12.6376,796400.0],["2006-08-30",12.6468,12.8784,12.531,12.7719,870400.0],["2006-08-31",12.8321,13.1147,12.7719,13.0684,673800.0],["2006-09-01",13.0869,13.1842,12.8321,13.0638,725600.0],["2006-09-05",13.0684,13.2537,12.8784,13.2491,799800.0],["2006-09-06",13.1796,13.1796,12.5217,12.5356,1098400.0],["2006-09-07",12.5264,12.6098,12.3411,12.4801,652400.0],["2006-09-08",12.4986,12.6839,12.3874,12.4893,478000.0],["2006-09-11",12.4384,12.4523,12.1465,12.2762,532200.0],["2006-09-12",12.2994,12.7626,12.2855,12.5588,1035000.0],["2006-09-13",12.6051,13.0174,12.5449,12.9989,715000.0],["2006-09-14",12.9989,13.0267,12.8321,12.9711,571000.0],["2006-09-15",13.0869,13.0915,12.8321,12.9757,956800.0],["2006-09-18",12.9248,13.1888,12.8599,13.0869,663600.0],["2006-09-19",13.1101,13.2259,12.6839,12.8692,697600.0],["2006-09-20",12.9248,13.1564,12.7858,12.8321,911200.0],["2006-09-21",12.8321,12.934,12.5542,12.6422,614200.0],["2006-09-22",12.5866,12.7163,12.077,12.128,1132800.0],["2006-09-25",12.128,12.1697,11.938,12.1372,1495400.0],["2006-09-26",12.0909,12.4152,12.0909,12.2855,1976800.0],["2006-09-27",12.2299,12.5773,12.216,12.5078,2184800.0],["2006-09-28",12.6237,12.7719,12.4291,12.4939,1136600.0],["2006-09-29",12.4615,12.7997,12.4615,12.5681,1085000.0],["2006-10-02",12.5912,12.7487,12.5125,12.5356,624000.0],["2006-10-03",12.4847,12.7395,12.3781,12.582,456000.0],["2006-10-04",12.5542,13.124,12.5542,13.0591,1282200.0],["2006-10-05",13.0869,13.6058,13.0869,13.5548,787000.0],["2006-10-06",13.4344,13.4575,13.0962,13.2352,471800.0],["2006-10-09",13.2305,13.6521,13.1332,13.6196,567200.0],["2006-10-10",13.5872,13.8976,13.5038,13.8003,691000.0],["2006-10-11",13.8003,13.8466,13.4112,13.5687,704800.0],["2006-10-12",13.6382,13.9671,13.6243,13.893,716800.0],["2006-10-13",13.6752,14.0319,13.6752,13.8698,873800.0],["2006-10-16",13.8837,14.4628,13.8281,14.4303,741800.0],["2006-10-17",14.1524,14.2728,13.9764,14.1524,1158200.0],["2006-10-18",14.2682,14.4257,13.8049,13.8513,854600.0],["2006-10-19",13.7818,14.208,13.7633,14.1941,675200.0],["2006-10-20",14.1292,14.157,13.805,13.8976,819800.0],["2006-10-23",13.8049,14.0922,13.6984,13.8513,1241600.0],["2006-10-24",13.7818,13.9671,13.615,13.7123,1273800.0],["2006-10-25",14.3609,15.38,14.2034,15.3105,2859200.0],["2006-10-26",15.3569,15.38,14.8936,14.9862,1591800.0],["2006-10-27",14.8936,15.3244,14.8009,14.9168,1093000.0],["2006-10-30",14.8241,14.9399,14.5137,14.8704,740200.0],["2006-10-31",14.8473,14.8473,14.3887,14.5415,921400.0],["2006-11-01",14.5369,14.7407,14.3053,14.3099,809000.0],["2006-11-02",14.1941,14.3099,13.6984,14.2311,1100200.0],["2006-11-03",14.2543,14.3562,13.9949,14.2172,676000.0],["2006-11-06",14.3331,14.5508,14.2312,14.472,753800.0],["2006-11-07",14.4303,14.6944,14.3609,14.5276,604200.0],["2006-11-08",14.4118,14.7407,14.3145,14.5925,986200.0],["2006-11-09",14.611,14.6249,14.1153,14.2404,800200.0],["2006-11-10",14.0134,14.3099,14.0134,14.2728,882800.0],["2006-11-13",14.245,14.523,14.2265,14.3331,592400.0],["2006-11-14",14.3609,14.6018,14.157,14.574,816600.0],["2006-11-15",14.6204,14.7455,14.537,14.6482,894600.0],["2006-11-16",14.7409,14.7548,14.5555,14.7223,783400.0],["2006-11-17",14.7131,14.7131,14.3331,14.4999,611800.0],["2006-11-20",14.384,14.5648,14.3192,14.4257,544200.0],["2006-11-21",14.4257,14.7362,14.4257,14.6667,729600.0],["2006-11-22",14.7131,14.9957,14.6157,14.9309,653000.0],["2006-11-24",14.8984,15.0143,14.8335,14.9726,250800.0],["2006-11-27",14.9355,14.9772,14.6482,14.6899,929800.0],["2006-11-28",14.6204,15.0606,14.5972,14.9077,1055000.0],["2006-11-29",15.0235,15.1765,14.9448,15.1209,652400.0],["2006-11-30",15.1069,15.283,14.954,15.2228,640200.0],["2006-12-01",15.1533,15.2043,14.8752,15.056,701400.0],["2006-12-04",15.1301,15.4035,15.093,15.385,505600.0],["2006-12-05",15.4313,15.6074,15.3618,15.5796,703200.0],["2006-12-06",15.5472,15.6074,15.4406,15.5472,557400.0],["2006-12-07",15.5703,15.7001,15.4174,15.6074,766600.0],["2006-12-08",15.5333,15.6584,15.3433,15.3757,652800.0],["2006-12-11",15.4221,15.6167,15.3016,15.524,421800.0],["2006-12-12",15.5935,15.5935,14.6482,14.7223,1549000.0],["2006-12-13",14.8057,14.8799,14.5416,14.7779,1051600.0],["2006-12-14",14.8521,15.3155,14.8521,15.2367,1111400.0],["2006-12-15",15.3108,15.3108,14.7965,14.8289,883000.0],["2006-12-18",14.8335,15.0143,14.6806,14.7362,632000.0],["2006-12-19",14.6204,14.7779,14.5045,14.7501,496800.0],["2006-12-20",14.5045,14.6482,14.3562,14.384,1058400.0],["2006-12-21",14.3655,14.5462,14.2775,14.347,541600.0],["2006-12-22",14.3192,14.3423,13.9901,14.0272,496800.0],["2006-12-26",14.018,14.2636,14.0087,14.2218,423000.0],["2006-12-27",14.3099,14.4118,14.2357,14.347,459000.0],["2006-12-28",14.3331,14.3655,14.1338,14.2311,516000.0],["2006-12-29",14.1848,14.2821,14.018,14.0782,599600.0],["2007-01-03",14.1245,14.3331,13.7399,13.8836,987000.0],["2007-01-04",13.8372,13.8511,13.5777,13.638,1049800.0],["2007-01-05",13.5916,13.6241,13.2533,13.2765,1473600.0],["2007-01-08",13.2765,13.4619,13.1607,13.4248,1502600.0],["2007-01-09",13.4387,13.485,13.2024,13.4248,730800.0],["2007-01-10",13.2533,13.5453,13.207,13.5314,678000.0],["2007-01-11",13.6472,14.2728,13.6472,14.2265,1548600.0],["2007-01-12",14.2172,14.4721,14.1245,14.4396,700000.0],["2007-01-16",14.5277,14.5972,14.2543,14.4675,736000.0],["2007-01-17",14.4396,14.8011,14.4396,14.6528,641400.0],["2007-01-18",14.5972,14.6435,14.3562,14.4211,645600.0],["2007-01-19",14.3979,14.6296,14.3377,14.5462,650400.0],["2007-01-22",14.5045,14.5879,14.2404,14.3887,657000.0],["2007-01-23",14.296,15.1579,14.2497,14.9957,686000.0],["2007-01-24",14.9587,15.0606,14.7779,14.8799,383800.0],["2007-01-25",14.8289,14.9169,14.625,14.6899,536600.0],["2007-01-26",14.6667,14.727,14.4582,14.5648,397200.0],["2007-01-29",14.5045,14.6899,14.3933,14.4814,430800.0],["2007-01-30",14.5045,14.6945,14.4582,14.6343,661200.0],["2007-01-31",14.5277,14.9216,14.5231,14.8382,623000.0],["2007-02-01",14.8521,15.2969,14.7131,14.9679,821600.0],["2007-02-02",15.0606,15.2089,14.9679,15.1626,395600.0],["2007-02-05",15.0884,15.0884,14.8428,14.9309,584800.0],["2007-02-06",14.9957,15.1348,14.9262,15.0467,341000.0],["2007-02-07",15.0374,15.1718,14.9587,15.0606,435000.0],["2007-02-08",14.9679,15.1116,14.7733,14.7826,1068400.0],["2007-02-09",14.7455,14.8243,14.435,14.5231,581400.0],["2007-02-12",14.5323,14.7641,14.333,14.6992,462200.0],["2007-02-13",14.7409,15.0886,14.6946,15.0608,400200.0],["2007-02-14",14.9912,15.7005,14.9912,15.5243,894400.0],["2007-02-15",15.529,15.6773,15.4594,15.5382,538000.0],["2007-02-16",15.5382,15.5382,15.325,15.4826,327000.0],["2007-02-20",15.4919,15.7839,15.3436,15.7144,562600.0],["2007-02-21",15.5985,15.8766,15.5151,15.8442,633800.0],["2007-02-22",16.076,16.2243,15.8349,15.9415,1169200.0],["2007-02-23",15.9369,15.9369,15.5243,15.7097,733200.0],["2007-02-26",15.719,15.8025,15.3899,15.4316,1013200.0],["2007-02-27",14.7595,15.2555,14.5509,14.7317,787000.0],["2007-02-28",14.88,15.0422,14.6482,14.8985,762800.0],["2007-03-01",14.7178,15.223,14.7038,15.0144,673000.0],["2007-03-02",14.9171,14.931,14.4674,14.4767,990000.0],["2007-03-05",14.3608,14.7641,14.1847,14.5416,703000.0],["2007-03-06",14.6946,14.7919,14.2681,14.3098,1070400.0],["2007-03-07",14.3747,14.8615,14.3237,14.6714,754800.0],["2007-03-08",14.7873,15.0747,14.7502,14.9495,759600.0],["2007-03-09",15.0654,15.1535,14.9032,15.1164,700000.0],["2007-03-12",15.0561,15.1581,14.9217,15.1257,380000.0],["2007-03-13",15.033,15.0979,14.5462,14.7038,756600.0],["2007-03-14",14.676,15.0979,14.676,15.0422,1624800.0],["2007-03-15",15.084,15.4687,15.084,15.4409,1006600.0],["2007-03-16",15.4362,15.5151,15.0144,15.3343,1141000.0],["2007-03-19",15.3992,15.5568,15.3435,15.4131,546600.0],["2007-03-20",15.3899,15.4594,15.3204,15.4131,374600.0],["2007-03-21",15.4363,15.7886,15.4084,15.7746,479800.0],["2007-03-22",15.7607,15.8442,15.5799,15.7885,770200.0],["2007-03-23",15.7607,15.9693,15.7376,15.9137,471200.0],["2007-03-26",15.8998,16.0667,15.7932,16.0111,1321200.0],["2007-03-27",15.9323,16.0574,15.7654,15.8117,1117000.0],["2007-03-28",15.7144,15.9693,15.6449,15.77,1575000.0],["2007-03-29",15.8998,16.0528,15.6912,15.9508,860600.0],["2007-03-30",15.9323,16.2243,15.7515,15.9879,766600.0],["2007-04-02",16.0389,16.1687,15.9323,16.1223,394800.0],["2007-04-03",16.2243,16.3541,16.1548,16.2197,542400.0],["2007-04-04",16.0852,16.1548,15.6124,15.6541,1039400.0],["2007-04-05",15.5382,15.7607,15.5104,15.7005,709200.0],["2007-04-09",15.8071,16.025,15.7746,15.9137,839800.0],["2007-04-10",15.9601,16.0852,15.8256,15.9647,471800.0],["2007-04-11",15.9415,15.9647,15.6495,15.7237,807800.0],["2007-04-12",15.7144,16.215,15.5892,16.1918,809400.0],["2007-04-13",16.1687,16.266,15.9415,16.2475,1164800.0],["2007-04-16",16.2475,16.7017,16.2475,16.6832,651200.0],["2007-04-17",16.6925,16.7527,16.5071,16.6183,790600.0],["2007-04-18",16.6183,16.915,16.4283,16.6415,796600.0],["2007-04-19",16.4468,16.7203,16.4422,16.5859,664800.0],["2007-04-20",16.915,17.0309,16.7991,16.8733,583000.0],["2007-04-23",16.8084,17.1792,16.7388,17.0401,480600.0],["2007-04-24",17.0401,17.1143,16.8779,16.9428,953200.0],["2007-04-25",17.0911,17.1236,16.5024,16.7852,1122400.0],["2007-04-26",17.1746,18.2546,17.1746,17.9812,2506000.0],["2007-04-27",17.9811,17.9811,17.5732,17.6613,1212200.0],["2007-04-30",17.7262,17.8467,17.1607,17.2209,1160000.0],["2007-05-01",17.3183,17.3832,16.9567,17.2209,917400.0],["2007-05-02",17.2209,17.8467,17.2209,17.7633,1196400.0],["2007-05-03",17.9255,18.1944,17.7216,17.7308,1304200.0],["2007-05-04",17.8004,17.8421,17.6289,17.8189,514400.0],["2007-05-07",17.8143,17.8467,17.6196,17.7169,383000.0],["2007-05-08",17.5222,17.7679,17.36,17.7077,846200.0],["2007-05-09",17.6288,17.8931,17.5871,17.7355,749400.0],["2007-05-10",17.5686,17.6149,17.2348,17.2905,694400.0],["2007-05-11",17.5918,17.5918,17.3693,17.5269,1341000.0],["2007-05-14",17.5501,17.7726,17.4991,17.6242,1230800.0],["2007-05-15",17.7216,17.87,17.4387,17.4758,953000.0],["2007-05-16",17.7355,17.8097,17.4016,17.6242,690400.0],["2007-05-17",17.6196,18.0833,17.5871,17.9859,1036800.0],["2007-05-18",18.0369,18.0369,17.6196,17.7077,759800.0],["2007-05-21",17.652,17.8978,17.6381,17.7401,685000.0],["2007-05-22",17.8236,17.9441,17.6984,17.8282,882200.0],["2007-05-23",17.8653,18.1852,17.8468,17.9024,1430000.0],["2007-05-24",17.8514,18.5562,17.7726,17.972,1202400.0],["2007-05-25",18.2594,18.38,17.9441,17.9952,672400.0],["2007-05-29",17.5825,18.0554,17.0678,17.8004,824400.0],["2007-05-30",17.717,18.1111,17.5964,18.1111,717000.0],["2007-05-31",18.2224,18.431,18.0369,18.1574,579000.0],["2007-06-01",18.431,18.482,18.1806,18.2826,586000.0],["2007-06-04",18.2826,18.3151,18.0183,18.1806,454000.0],["2007-06-05",18.1621,18.2224,17.9905,18.0601,629400.0],["2007-06-06",17.8375,17.921,17.5825,17.703,629600.0],["2007-06-07",17.703,17.7494,17.1605,17.2115,889200.0],["2007-06-08",17.2115,17.5732,17.1976,17.4805,544600.0],["2007-06-11",17.397,17.8236,17.2486,17.652,407200.0],["2007-06-12",17.6381,17.8143,17.4202,17.5129,1262200.0],["2007-06-13",17.5129,17.6196,17.2486,17.4573,937200.0],["2007-06-14",17.5037,17.6474,17.4619,17.6196,787800.0],["2007-06-15",17.9117,18.1574,17.5825,17.7216,1143000.0],["2007-06-18",17.7911,17.8885,17.5778,17.6057,529600.0],["2007-06-19",17.4898,17.7123,17.4527,17.6706,584800.0],["2007-06-20",17.754,17.8236,17.2811,17.3228,672000.0],["2007-06-21",17.3228,17.6381,16.8128,17.601,943200.0],["2007-06-22",17.601,17.601,16.9704,17.1976,936000.0],["2007-06-25",17.1235,17.397,16.8406,17.0261,651800.0],["2007-06-26",17.0817,17.1327,16.6273,16.7479,1424600.0],["2007-06-27",16.5949,17.1003,16.465,17.0678,1253400.0],["2007-06-28",16.6551,17.2857,16.6551,16.9565,621200.0],["2007-06-29",17.0446,17.1837,16.8128,16.938,651400.0],["2007-07-02",16.9055,17.5686,16.9055,17.4851,746000.0],["2007-07-03",17.4573,17.601,17.2579,17.55,275000.0],["2007-07-05",17.5964,17.6799,17.3553,17.4619,450600.0],["2007-07-06",17.4202,17.6474,17.2023,17.5778,543600.0],["2007-07-09",17.6381,17.8051,17.4944,17.6428,414600.0],["2007-07-10",18.8298,18.8298,17.5037,17.7772,1016200.0],["2007-07-11",17.805,17.805,17.55,17.7123,1138000.0],["2007-07-12",17.9024,18.176,17.8561,18.1713,549400.0],["2007-07-13",18.0462,18.2224,17.9117,18.2038,721200.0],["2007-07-16",18.1528,18.431,18.1343,18.2919,915200.0],["2007-07-17",18.3661,18.8344,18.3568,18.6721,1308000.0],["2007-07-18",18.7138,19.1358,18.7046,18.9596,995600.0],["2007-07-19",19.1404,19.2239,18.7649,19.1497,871200.0],["2007-07-20",19.108,19.1868,18.7788,19.006,1507400.0],["2007-07-23",19.0384,19.1219,18.7648,18.7788,846200.0],["2007-07-24",18.7788,18.8251,18.3615,18.6211,2188000.0],["2007-07-25",18.7556,18.7602,18.125,18.7556,1620000.0],["2007-07-26",18.5562,18.9828,18.0137,18.584,2283600.0],["2007-07-27",18.5006,18.8159,18.0601,18.4217,1313800.0],["2007-07-30",18.3614,18.9179,18.1992,18.8066,1300800.0],["2007-07-31",18.941,19.4696,18.7834,18.9364,2635200.0],["2007-08-01",18.9364,19.1729,18.3754,18.7463,1937200.0],["2007-08-02",18.8715,19.1961,18.3151,18.3939,1860800.0],["2007-08-03",18.4403,18.4403,17.7355,17.754,1900800.0],["2007-08-06",17.8375,18.1018,17.4434,18.0786,1663000.0],["2007-08-07",17.9905,18.1853,17.7587,17.9766,1668000.0],["2007-08-08",18.1899,18.7463,17.7911,17.9256,1797000.0],["2007-08-09",17.5918,17.8004,17.0168,17.5686,2038000.0],["2007-08-10",17.1327,18.7138,17.0632,18.5376,1453600.0],["2007-08-13",18.839,18.9225,17.8514,18.1018,937200.0],["2007-08-14",18.1435,18.5701,17.4573,17.4712,889800.0],["2007-08-15",17.4016,17.8562,16.8358,16.8358,1400000.0],["2007-08-16",16.6735,17.4155,16.2932,17.3228,2515200.0],["2007-08-17",18.2272,18.5518,17.5964,17.9814,3057200.0],["2007-08-20",18.1252,18.3107,17.4387,17.8654,1180400.0],["2007-08-21",17.7866,17.7959,17.3692,17.6243,725800.0],["2007-08-22",17.8283,18.3756,17.7495,18.0602,769400.0],["2007-08-23",18.0649,18.2736,17.6799,17.7819,502000.0],["2007-08-24",17.8608,18.2457,17.7819,18.1344,586600.0],["2007-08-27",18.0417,18.0417,17.4898,17.6011,1023200.0],["2007-08-28",17.4619,17.6196,17.0028,17.0491,819400.0],["2007-08-29",17.1605,17.2718,16.8868,17.1976,915800.0],["2007-08-30",16.9981,17.4573,16.9471,17.1002,756600.0],["2007-08-31",17.3924,17.5083,17.2579,17.3784,747000.0],["2007-09-04",17.3367,17.6474,17.1883,17.3924,864200.0],["2007-09-05",17.2532,17.6196,17.2254,17.4758,1077800.0],["2007-09-06",17.5222,17.5918,17.3321,17.4248,647200.0],["2007-09-07",17.1141,17.1558,16.8033,17.0723,1136400.0],["2007-09-10",17.1465,17.1744,16.1308,16.4462,1364800.0],["2007-09-11",16.5575,16.7894,16.4277,16.6132,707600.0],["2007-09-12",16.5854,16.7616,16.4137,16.5019,719200.0],["2007-09-13",16.5668,16.7709,16.1726,16.59,1021000.0],["2007-09-14",16.4277,16.808,16.3488,16.7523,736600.0],["2007-09-17",16.7384,16.7384,16.1772,16.2421,727000.0],["2007-09-18",16.4138,17.2579,16.3117,17.1929,970000.0],["2007-09-19",17.4155,17.9396,17.2393,17.564,1121000.0],["2007-09-20",17.5779,17.9999,17.3135,17.9164,1365600.0],["2007-09-21",18.0741,18.3246,17.935,18.0092,1045800.0],["2007-09-24",18.0231,18.153,17.4016,17.5176,797400.0],["2007-09-25",17.3831,17.6103,17.2208,17.4851,563200.0],["2007-09-26",17.5454,17.717,17.3413,17.5918,536200.0],["2007-09-27",17.7077,17.8237,17.4109,17.6706,389400.0],["2007-09-28",17.6243,17.8098,17.3367,17.3738,875800.0],["2007-10-01",17.3924,18.1576,17.3924,17.9535,631600.0],["2007-10-02",17.9118,17.9628,17.3553,17.6243,1321400.0],["2007-10-03",17.564,18.0046,17.4573,17.5779,1119200.0],["2007-10-04",17.6706,17.8144,17.3924,17.5872,504600.0],["2007-10-05",17.8098,18.32,17.6011,18.1159,609000.0],["2007-10-08",18.0834,18.0834,17.6103,17.7634,838200.0],["2007-10-09",17.8098,17.8979,17.6011,17.8608,574600.0],["2007-10-10",17.8098,17.8608,17.295,17.615,657000.0],["2007-10-11",17.7402,17.8422,17.128,17.3877,580000.0],["2007-10-12",17.3506,17.4109,17.0492,17.1605,631000.0],["2007-10-15",17.1373,17.2208,16.9286,17.2022,976000.0],["2007-10-16",17.1234,17.23,16.9193,17.0213,663000.0],["2007-10-17",17.2068,17.2486,16.6039,16.8265,730600.0],["2007-10-18",16.743,17.1141,16.7245,16.961,430200.0],["2007-10-19",16.8822,16.9054,16.1308,16.205,1190600.0],["2007-10-22",15.9917,16.5714,15.9871,16.4137,976000.0],["2007-10-23",16.6271,16.7755,16.1911,16.3859,1434800.0],["2007-10-24",17.1605,18.3849,17.1141,17.5686,3781600.0],["2007-10-25",17.6799,17.7773,17.1141,17.1605,1185200.0],["2007-10-26",17.2857,17.9396,17.026,17.8283,751800.0],["2007-10-29",18.037,18.102,17.5361,17.7541,884400.0],["2007-10-30",17.7634,17.8515,17.3738,17.4387,762200.0],["2007-10-31",17.4434,17.6335,17.1883,17.4063,1199800.0],["2007-11-01",16.7477,17.1605,16.4184,16.4648,1974400.0],["2007-11-02",16.6503,16.7848,16.2421,16.488,889600.0],["2007-11-05",16.423,16.5436,16.2329,16.3906,887000.0],["2007-11-06",16.5251,16.5714,16.2329,16.4184,677400.0],["2007-11-07",16.3534,16.3534,15.8711,15.9128,1363600.0],["2007-11-08",16.0845,16.2839,15.6485,16.2236,1171400.0],["2007-11-09",15.9685,15.9685,15.5325,15.6114,728400.0],["2007-11-12",15.6392,15.9778,15.2774,15.3748,629800.0],["2007-11-13",16.2932,16.5158,15.9314,16.3952,2927400.0],["2007-11-14",16.4787,16.5529,16.2143,16.3488,1719600.0],["2007-11-15",16.2328,16.3906,16.1261,16.3674,1317600.0],["2007-11-16",16.5019,16.6225,16.2096,16.2885,10948600.0],["2007-11-19",16.2931,16.2931,15.7643,15.9034,1953800.0],["2007-11-20",15.9034,15.9916,15.356,15.755,1224400.0],["2007-11-21",15.6576,15.7967,15.3931,15.4349,1503800.0],["2007-11-23",15.5091,15.6854,15.407,15.6112,508400.0],["2007-11-26",15.574,15.7503,15.1426,15.1797,1067600.0],["2007-11-27",15.2354,15.4117,15.0591,15.2122,821000.0],["2007-11-28",15.4163,15.9081,15.3606,15.8385,1310800.0],["2007-11-29",15.8014,16.038,15.6622,15.7875,802200.0],["2007-11-30",15.9174,16.1308,15.6251,15.7457,670400.0],["2007-12-03",15.5972,15.7457,15.3514,15.3885,873000.0],["2007-12-04",15.2864,15.523,15.1797,15.4488,700000.0],["2007-12-05",15.7086,15.8988,15.6158,15.8431,1101400.0],["2007-12-06",15.8802,16.5715,15.8014,16.4555,1321400.0],["2007-12-07",16.4602,16.604,16.2931,16.4694,558000.0],["2007-12-10",16.5483,16.5483,16.256,16.4973,774800.0],["2007-12-11",16.6272,16.771,15.806,15.8292,1185000.0],["2007-12-12",16.1586,16.3256,15.6436,16.0101,980800.0],["2007-12-13",16.0009,16.3674,15.922,16.3395,799400.0],["2007-12-14",16.0565,16.3024,16.0473,16.0936,664000.0],["2007-12-17",16.0519,16.0519,15.6668,15.6668,516800.0],["2007-12-18",15.8431,15.9545,15.4627,15.857,878400.0],["2007-12-19",15.7967,16.0473,15.6483,15.8107,426400.0],["2007-12-20",15.8988,16.0565,15.6204,16.0565,622800.0],["2007-12-21",16.2792,16.6318,16.2792,16.5019,1805800.0],["2007-12-24",16.604,16.822,16.5622,16.8081,194600.0],["2007-12-26",16.6318,16.6411,16.2282,16.4462,624000.0],["2007-12-27",16.4833,16.5808,16.0241,16.0519,449600.0],["2007-12-28",16.0704,16.2931,15.9777,16.1679,533400.0],["2007-12-31",16.1168,16.2282,15.7411,15.9777,590000.0],["2008-01-02",15.9359,15.9359,15.5416,15.5833,886200.0],["2008-01-03",15.6436,15.7735,15.0823,15.1843,705000.0],["2008-01-04",15.0684,15.1797,14.4885,14.6184,945600.0],["2008-01-07",14.7204,15.073,14.4421,14.7575,810400.0],["2008-01-08",14.7251,14.9292,13.9178,13.9364,946400.0],["2008-01-09",13.9503,14.0848,13.6627,13.9178,1076200.0],["2008-01-10",13.6163,14.2843,13.324,14.0524,2160200.0],["2008-01-11",14.0338,14.4977,13.9967,14.3168,1468800.0],["2008-01-14",14.4096,14.7065,14.3446,14.5395,1042200.0],["2008-01-15",14.3539,14.4421,14.0663,14.2008,943000.0],["2008-01-16",14.2147,14.7993,14.1591,14.4421,955600.0],["2008-01-17",14.5024,14.7668,13.9085,14.057,1251800.0],["2008-01-18",14.0848,14.4931,13.8761,14.3122,1718600.0],["2008-01-22",13.7091,14.8132,13.7091,14.4513,1331200.0],["2008-01-23",14.0709,15.1704,14.0709,15.1148,1829800.0],["2008-01-24",15.138,15.407,14.8828,14.9199,986400.0],["2008-01-25",14.9292,15.5277,14.9014,15.1797,1098800.0],["2008-01-28",15.1519,15.6251,14.8457,15.6251,810600.0],["2008-01-29",15.6808,15.8942,15.5462,15.7132,817000.0],["2008-01-30",15.6529,15.7318,15.0776,15.2632,1216800.0],["2008-01-31",15.0776,16.1308,15.0498,15.9545,1079200.0],["2008-02-01",15.9498,16.2653,15.7318,16.1076,957000.0],["2008-02-04",16.0751,16.0751,15.6807,15.8802,561200.0],["2008-02-05",15.7039,15.9174,15.356,15.4395,719400.0],["2008-02-06",15.3746,16.0612,15.2447,15.3885,981400.0],["2008-02-07",15.3235,15.7039,15.2957,15.5555,1023000.0],["2008-02-08",15.5369,15.7689,15.3978,15.4859,839600.0],["2008-02-11",15.4395,15.5601,15.0684,15.4905,1060000.0],["2008-02-12",15.5416,15.8431,15.4349,15.6344,765000.0],["2008-02-13",15.7736,16.3537,15.7736,16.2423,747800.0],["2008-02-14",16.298,16.3072,15.8339,15.9174,850000.0],["2008-02-15",15.82,15.9546,15.5091,15.7782,593000.0],["2008-02-19",16.7249,16.7249,15.9035,16.0056,690200.0],["2008-02-20",15.9638,16.6182,15.7272,16.4372,1090000.0],["2008-02-21",16.4975,16.8363,16.1541,16.2516,841000.0],["2008-02-22",16.2655,16.3397,15.9314,16.2191,1044200.0],["2008-02-25",16.3351,16.892,16.1495,16.8641,1057600.0],["2008-02-26",16.8641,17.2122,16.6971,17.1008,1005200.0],["2008-02-27",16.9152,17.24,16.7992,17.059,950000.0],["2008-02-28",16.827,16.9523,16.349,16.5207,855800.0],["2008-02-29",16.3119,16.3537,15.9546,16.0613,854200.0],["2008-03-03",16.2701,16.2701,15.6854,16.0891,863200.0],["2008-03-04",15.8989,16.0102,15.5926,15.8803,941000.0],["2008-03-05",15.987,16.2284,15.82,16.117,749000.0],["2008-03-06",16.001,16.001,15.639,15.6436,849200.0],["2008-03-07",15.4534,15.9221,15.3002,15.4998,959800.0],["2008-03-10",15.4905,15.4905,14.8826,14.9568,1080800.0],["2008-03-11",15.4487,16.0984,15.4162,16.0566,1283400.0],["2008-03-12",16.2098,16.233,15.7689,15.8293,1084400.0],["2008-03-13",16.0427,16.3722,15.5879,16.3165,784400.0],["2008-03-14",16.3351,16.4047,15.6436,15.9778,820200.0],["2008-03-17",15.6019,16.3212,15.6019,16.0288,1083800.0],["2008-03-18",16.1866,17.1426,16.1495,17.0683,1252600.0],["2008-03-19",17.1194,17.3421,16.465,16.465,879400.0],["2008-03-20",16.6599,16.7295,15.9638,16.3305,2461600.0],["2008-03-24",16.4929,16.9848,16.3351,16.8549,652000.0],["2008-03-25",16.8966,17.1565,16.7156,17.1194,1155400.0],["2008-03-26",16.9616,17.0266,16.6599,16.8131,758000.0],["2008-03-27",16.8038,17.3189,16.7945,17.0451,1291000.0],["2008-03-28",17.0033,17.24,16.9337,17.0312,796400.0],["2008-03-31",16.9709,17.5927,16.9337,17.4767,817600.0],["2008-04-01",18.0939,18.1217,17.6345,18.1217,1436200.0],["2008-04-02",18.2424,18.4419,18.0196,18.1171,670000.0],["2008-04-03",18.0289,18.1078,17.8711,17.9454,849600.0],["2008-04-04",17.9593,18.0707,17.8479,17.8944,995600.0],["2008-04-07",18.0057,18.6833,17.8758,18.2285,1122400.0],["2008-04-08",18.1357,18.3167,17.9593,18.0939,604800.0],["2008-04-09",17.9083,17.9686,17.1658,17.3282,1285600.0],["2008-04-10",17.4628,17.8155,17.1797,17.8155,911000.0],["2008-04-11",17.6066,17.7505,17.0869,17.1658,963200.0],["2008-04-14",17.189,17.6762,17.0776,17.5463,899400.0],["2008-04-15",17.6159,17.9825,17.5417,17.9732,754000.0],["2008-04-16",18.2285,18.7343,18.0289,18.7157,907600.0],["2008-04-17",18.6322,18.6508,18.1635,18.3213,854600.0],["2008-04-18",18.558,19.1705,18.558,19.0128,1280800.0],["2008-04-21",19.0267,19.1659,18.8318,19.0406,975600.0],["2008-04-22",18.971,18.971,18.3723,18.6508,1071400.0],["2008-04-23",18.5951,18.7854,18.2935,18.3491,1213000.0],["2008-04-24",18.9478,20.1265,18.7946,19.4211,3716200.0],["2008-04-25",19.2541,19.5186,19.1334,19.4211,1574200.0],["2008-04-28",19.4304,19.9548,19.3422,19.8017,1566600.0],["2008-04-29",19.8109,20.0198,19.4443,19.7599,1354400.0],["2008-04-30",19.9919,20.5163,19.6856,19.8991,1302600.0],["2008-05-01",19.9084,20.1868,19.6485,20.0847,898400.0],["2008-05-02",20.1868,20.4606,19.9873,20.1219,1124000.0],["2008-05-05",19.913,20.2889,19.913,20.2379,850000.0],["2008-05-06",20.2564,20.5442,20.029,20.4838,1133000.0],["2008-05-07",20.5488,20.6231,20.1358,20.2889,1314400.0],["2008-05-08",20.3261,20.6231,20.2332,20.6231,1437200.0],["2008-05-09",20.5859,20.7066,20.3678,20.5813,1027000.0],["2008-05-12",20.6463,21.2681,20.4235,21.2542,1256200.0],["2008-05-13",21.347,21.347,21.05,21.3006,1126400.0],["2008-05-14",20.414,21.0824,20.414,20.6368,1699800.0],["2008-05-15",20.6276,21.2263,20.4837,21.2078,901800.0],["2008-05-16",21.4352,21.4398,20.6508,20.9014,808400.0],["2008-05-19",21.1196,21.4677,20.8086,20.8782,967800.0],["2008-05-20",20.8039,21.2031,20.5254,21.0267,707000.0],["2008-05-21",21.1056,21.8065,21.0685,21.231,1163200.0],["2008-05-22",21.4073,21.5234,21.0964,21.3145,1038000.0],["2008-05-23",21.2449,21.3516,20.6693,20.9757,717200.0],["2008-05-27",20.9757,21.4584,20.9757,21.4398,537000.0],["2008-05-28",21.4584,21.5791,21.0824,21.5698,763000.0],["2008-05-29",21.6998,22.1268,21.477,21.853,780400.0],["2008-05-30",21.8762,21.969,21.3006,21.6162,1001000.0],["2008-06-02",21.6998,21.6998,20.7807,21.1985,1101800.0],["2008-06-03",21.3099,21.542,20.971,21.3006,747000.0],["2008-06-04",21.2681,21.7648,21.1335,21.5791,854400.0],["2008-06-05",21.6348,22.1871,21.5141,22.099,1458600.0],["2008-06-06",21.8854,21.8854,20.985,20.985,1510600.0],["2008-06-09",21.0221,21.3377,20.7947,21.1242,871200.0],["2008-06-10",20.9014,21.5791,20.8875,21.3981,1012200.0],["2008-06-11",21.2402,21.3052,20.3166,20.3398,975800.0],["2008-06-12",20.4419,21.0082,20.3583,20.6508,1024600.0],["2008-06-13",20.8411,21.0453,20.5022,20.8782,756800.0],["2008-06-16",20.8457,20.9571,20.5115,20.7714,781400.0],["2008-06-17",20.8411,20.8411,20.2562,20.4744,1077800.0],["2008-06-18",20.4187,21.0175,20.3723,20.855,852200.0],["2008-06-19",20.8271,22.4889,20.6693,22.3635,2563400.0],["2008-06-20",22.2289,23.083,22.1268,22.5446,2492600.0],["2008-06-23",22.6977,22.8927,22.4517,22.6513,1457200.0],["2008-06-24",22.5121,23.4914,22.3171,23.0458,2529200.0],["2008-06-25",23.1665,23.9046,23.0598,23.7235,2006400.0],["2008-06-26",23.5332,23.5332,22.2893,22.396,1807000.0],["2008-06-27",22.5028,23.0969,22.1779,22.2057,1753000.0],["2008-06-30",22.1315,22.8184,21.2588,22.5678,1929200.0],["2008-07-01",22.5631,22.5631,21.6255,22.4239,2006200.0],["2008-07-02",22.3914,22.5538,20.7575,20.7993,2220400.0],["2008-07-03",20.7714,21.0314,20.0938,20.544,972800.0],["2008-07-07",20.5811,21.1799,20.544,20.8689,1348800.0],["2008-07-08",20.9246,21.788,20.5069,21.788,1875600.0],["2008-07-09",21.9365,21.9365,21.282,21.3192,1243800.0],["2008-07-10",21.3145,21.9365,21.2495,21.8019,1217400.0],["2008-07-11",21.6719,23.0412,21.5048,22.7349,3221000.0],["2008-07-14",23.3383,24.3223,23.2083,24.1831,3260400.0],["2008-07-15",24.1784,24.5822,23.7235,24.4801,3139800.0],["2008-07-16",24.7261,25.8076,24.5915,25.4038,2868600.0],["2008-07-17",25.4085,25.5477,24.4616,25.2692,2792200.0],["2008-07-18",25.311,25.311,24.3223,24.5823,1926000.0],["2008-07-21",24.7169,25.0418,24.4894,24.7865,1965000.0],["2008-07-22",25.4874,27.033,25.4874,27.0052,4118400.0],["2008-07-23",26.6199,26.8659,25.5988,26.2997,2950000.0],["2008-07-24",26.6571,26.6571,25.13,25.2599,3512000.0],["2008-07-25",25.5059,26.2393,25.2321,26.0722,1722000.0],["2008-07-28",26.0397,26.3414,25.557,25.7891,1012600.0],["2008-07-29",25.9469,26.5317,25.6962,26.1604,2093800.0],["2008-07-30",26.4343,26.5967,25.7195,26.3322,1489400.0],["2008-07-31",25.7612,26.4203,25.5988,25.7612,1213000.0],["2008-08-01",25.7009,25.8773,24.6472,25.2785,1314000.0],["2008-08-04",25.3296,25.4131,24.7169,24.9304,1599800.0],["2008-08-05",25.1578,25.5199,24.6751,25.181,2088800.0],["2008-08-06",25.0696,25.8309,24.7958,25.6173,1467600.0],["2008-08-07",25.5756,25.7519,25.0603,25.4224,1138800.0],["2008-08-08",25.1253,26.3414,25.1253,25.933,1083000.0],["2008-08-11",25.9422,27.0284,25.9098,26.8474,1797600.0],["2008-08-12",26.8752,26.8892,25.998,26.3786,1294200.0],["2008-08-13",26.3554,26.6014,25.7983,26.425,1224000.0],["2008-08-14",26.3043,27.2049,26.2672,26.5271,1232200.0],["2008-08-15",27.126,27.126,26.3693,26.7221,1035400.0],["2008-08-18",26.9867,27.1585,26.7732,26.931,1877600.0],["2008-08-19",26.9171,27.3906,26.6014,27.1121,2111000.0],["2008-08-20",26.9264,27.3442,26.3925,26.6293,1398800.0],["2008-08-21",25.7704,26.6293,24.6284,25.8633,1723800.0],["2008-08-22",26.165,26.5968,26.0768,26.4528,1424000.0],["2008-08-25",26.3089,26.3089,25.0415,25.4222,968800.0],["2008-08-26",25.4315,26.2207,25.2829,26.2207,1192600.0],["2008-08-27",25.919,26.8428,25.7797,26.6386,2455600.0],["2008-08-28",26.7407,27.8688,26.7407,27.711,1815200.0],["2008-08-29",27.8688,27.8734,27.0889,27.4231,1193600.0],["2008-09-02",27.5578,28.2031,27.0239,27.1864,1688600.0],["2008-09-03",27.2281,27.9059,26.9821,27.2049,1795800.0],["2008-09-04",27.2049,27.2467,24.5262,24.7258,3137400.0],["2008-09-05",24.568,24.6051,23.4492,24.2384,2989200.0],["2008-09-08",24.9858,25.5429,24.5216,24.6284,2172600.0],["2008-09-09",24.4566,24.8419,23.4724,23.5234,2355200.0],["2008-09-10",23.6117,24.2012,23.4817,23.7974,2251600.0],["2008-09-11",23.5327,24.6609,23.4399,24.6051,1334000.0],["2008-09-12",24.4473,25.0787,24.2059,24.4984,2296000.0],["2008-09-15",22.7249,24.373,22.4,23.6534,1530600.0],["2008-09-16",23.1196,24.5634,22.8456,24.4844,1768600.0],["2008-09-17",24.1084,24.113,22.5207,23.1149,1967600.0],["2008-09-18",23.3192,24.1502,22.3303,23.1753,2445800.0],["2008-09-19",25.5847,27.5578,23.7695,25.3804,3608200.0],["2008-09-22",25.0276,25.9329,24.6701,24.7026,1602000.0],["2008-09-23",24.7398,25.6033,24.6237,24.893,1308400.0],["2008-09-24",24.8976,25.0183,24.1316,24.2709,1080800.0],["2008-09-25",24.5123,25.153,24.2616,24.7816,936600.0],["2008-09-26",24.3034,24.6748,23.7509,24.5819,1130800.0],["2008-09-29",24.1316,24.2291,21.88,22.3721,1503400.0],["2008-09-30",23.0917,23.8252,22.3443,23.7834,1378000.0],["2008-10-01",23.607,24.0434,23.152,23.9877,1771400.0],["2008-10-02",23.8856,23.8856,20.478,20.6451,2203600.0],["2008-10-03",21.1697,22.5439,21.0304,21.5457,2506600.0],["2008-10-06",20.8865,21.0444,18.8856,20.7565,3181200.0],["2008-10-07",21.2718,21.3368,19.5588,19.6238,1918000.0],["2008-10-08",19.0017,20.6915,18.686,19.6377,2612000.0],["2008-10-09",19.7027,21.1418,18.6349,18.997,2379600.0],["2008-10-10",17.8503,22.01,17.0286,21.569,3231600.0],["2008-10-13",22.2839,24.4334,21.8939,24.4334,2794000.0],["2008-10-14",25.9097,25.9097,22.3396,22.8642,2250600.0],["2008-10-15",22.2468,22.3303,19.452,19.452,2044800.0],["2008-10-16",19.5077,21.3415,18.5328,21.3415,2253600.0],["2008-10-17",20.4223,22.2653,19.8512,21.3136,2076800.0],["2008-10-20",20.9979,22.5624,20.9979,22.0425,1481600.0],["2008-10-21",21.6804,22.5439,21.0769,21.1604,1884000.0],["2008-10-22",20.8633,21.945,20.023,20.7751,2820800.0],["2008-10-23",21.1326,21.7686,19.0574,20.0555,2306400.0],["2008-10-24",17.4743,18.7742,17.024,17.3907,5196200.0],["2008-10-27",17.0611,18.3099,16.4854,16.7918,2212000.0],["2008-10-28",17.3165,18.1567,15.9562,18.1335,2320400.0],["2008-10-29",18.0314,19.2524,17.4139,17.7853,1903800.0],["2008-10-30",18.3007,18.9413,17.5996,18.1382,2191000.0],["2008-10-31",18.1335,18.7974,17.6368,18.4585,1678800.0],["2008-11-03",18.3656,18.6442,17.8225,18.5049,1758200.0],["2008-11-04",18.9738,19.517,18.2032,19.4938,2304200.0],["2008-11-05",19.127,19.8002,18.1242,18.2357,2081000.0],["2008-11-06",18.1196,18.5328,17.6925,17.7575,1708400.0],["2008-11-07",18.3146,18.7881,17.3629,17.9803,1378600.0],["2008-11-10",18.5885,18.7974,17.3211,17.5857,1736000.0],["2008-11-11",17.6089,17.8085,17.0843,17.0843,2359800.0],["2008-11-12",16.7175,17.7809,16.5178,16.6571,2011000.0],["2008-11-13",16.7871,17.8459,14.9946,17.6462,5307600.0],["2008-11-14",17.3862,17.5673,15.928,16.0256,2572600.0],["2008-11-17",15.8352,17.2283,15.5612,16.2624,1716200.0],["2008-11-18",16.1834,16.7639,15.8398,16.4203,1992800.0],["2008-11-19",16.4156,16.4713,14.2424,14.2609,2831600.0],["2008-11-20",14.0195,14.9714,13.4018,13.9219,3911200.0],["2008-11-21",14.3956,14.3956,13.4204,14.3167,2667200.0],["2008-11-24",14.5999,16.7778,14.5674,16.4574,2436000.0],["2008-11-25",17.1865,17.2283,16.2252,17.0193,2871000.0],["2008-11-26",16.2067,17.9341,16.2067,17.7437,1760400.0],["2008-11-28",17.6555,17.9248,17.3258,17.9202,648600.0],["2008-12-01",17.3769,17.5301,15.6355,15.7469,1387000.0],["2008-12-02",16.1463,17.1586,15.7934,17.1493,2105800.0],["2008-12-03",16.7964,18.1152,16.6014,17.5673,1525000.0],["2008-12-04",17.2561,17.7623,15.8862,16.3599,1442400.0],["2008-12-05",16.007,17.0286,15.185,16.9218,2442200.0],["2008-12-08",17.4651,19.174,17.284,19.0254,2184200.0],["2008-12-09",18.9186,19.917,18.4914,18.8164,1780800.0],["2008-12-10",19.0208,20.3628,18.7746,19.9867,1955200.0],["2008-12-11",19.722,20.3814,18.6214,18.8489,1957400.0],["2008-12-12",18.2592,20.1631,18.2592,19.7823,1826600.0],["2008-12-15",19.982,20.0935,18.7003,18.979,1020200.0],["2008-12-16",19.1926,19.9495,18.9465,19.8752,1750400.0],["2008-12-17",19.513,20.9108,19.2344,20.4232,1831400.0],["2008-12-18",20.4232,20.4232,18.4589,19.1044,2128000.0],["2008-12-19",19.3598,19.5548,18.4542,18.7747,2135800.0],["2008-12-22",18.849,18.8861,17.6462,18.3985,1144000.0],["2008-12-23",18.0502,18.2685,17.0704,17.349,1595000.0],["2008-12-24",17.349,17.3955,16.8754,17.1726,730600.0],["2008-12-26",17.1958,17.414,16.9497,17.4001,865400.0],["2008-12-29",17.3955,17.6416,17.2933,17.6276,1339200.0],["2008-12-30",17.6927,18.0781,17.5533,18.0688,1271000.0],["2008-12-31",18.1106,18.7282,18.1106,18.4589,1091200.0],["2009-01-02",18.5471,18.7468,18.1477,18.5099,1604200.0],["2009-01-05",18.4217,18.9186,18.092,18.4217,1481400.0],["2009-01-06",18.6679,18.8675,18.2035,18.6028,1859800.0],["2009-01-07",18.3335,18.3335,16.7082,17.075,1924800.0],["2009-01-08",16.9497,17.9574,16.7686,17.7252,1802400.0],["2009-01-09",17.6462,17.6462,16.6618,16.8104,1724400.0],["2009-01-12",16.8475,16.9171,15.733,16.0581,1811000.0],["2009-01-13",15.928,16.671,15.5751,15.8212,2165400.0],["2009-01-14",15.5519,15.7562,15.0225,15.3243,1791600.0],["2009-01-15",15.0179,15.6401,14.1216,15.3661,2358000.0],["2009-01-16",15.6215,15.8677,15.0132,15.4451,1805200.0],["2009-01-20",15.2454,15.4079,14.9018,14.9157,1856000.0],["2009-01-21",15.3197,15.6215,14.8135,15.5101,2012400.0],["2009-01-22",15.1804,15.3383,13.9544,14.4467,4602400.0],["2009-01-23",13.2347,14.5024,12.8214,14.0984,4800200.0],["2009-01-26",14.2563,14.8693,14.1123,14.3631,2114400.0],["2009-01-27",14.3167,14.795,14.1681,14.7299,1409600.0],["2009-01-28",15.0736,15.3847,14.521,14.8414,2906200.0],["2009-01-29",14.6928,14.7857,14.1634,14.3074,971600.0],["2009-01-30",14.4235,14.8507,13.7548,13.8987,1906600.0],["2009-02-02",13.6108,14.2795,13.4111,14.2052,2137800.0],["2009-02-03",14.5024,14.5349,14.038,14.4374,1491600.0],["2009-02-04",14.4885,15.0039,14.3213,14.4699,1215400.0],["2009-02-05",14.3677,15.2593,14.3352,14.9482,1166000.0],["2009-02-06",14.9157,15.7609,14.8321,15.524,1107600.0],["2009-02-09",15.5519,15.668,15.0829,15.3476,820600.0],["2009-02-10",15.1572,15.4915,14.2609,14.507,1624800.0],["2009-02-11",14.6232,14.874,14.2701,14.5907,1242400.0],["2009-02-12",14.298,14.4002,13.787,14.3723,1608400.0],["2009-02-13",14.4002,14.6139,14.1354,14.2144,1205800.0],["2009-02-17",13.6245,13.7313,13.211,13.5455,1716800.0],["2009-02-18",13.5594,13.7081,12.6768,12.9323,1960200.0],["2009-02-19",13.0345,13.146,12.3377,12.3517,1651800.0],["2009-02-20",12.0637,12.3052,11.771,12.1055,2890800.0],["2009-02-23",12.4678,12.7001,11.9336,11.9382,2260400.0],["2009-02-24",11.8453,13.4897,11.5806,13.4805,4337600.0],["2009-02-25",13.3411,13.4247,12.4167,12.649,2070800.0],["2009-02-26",12.8905,13.1274,12.5514,12.57,1269200.0],["2009-02-27",12.4306,12.8208,12.3052,12.4306,1612400.0],["2009-03-02",12.0962,12.2727,11.5387,11.562,1674400.0],["2009-03-03",11.6781,12.0404,11.5759,11.6595,1612800.0],["2009-03-04",11.9429,12.8208,11.8778,12.635,1734200.0],["2009-03-05",12.2634,12.2634,11.2415,11.4737,2406200.0],["2009-03-06",11.4923,11.8267,10.8605,11.1764,1863400.0],["2009-03-09",11.0092,11.3855,10.7491,10.8513,1469400.0],["2009-03-10",11.0464,11.5852,11.0324,11.2786,2614400.0],["2009-03-11",11.3344,11.706,11.1811,11.3947,1831800.0],["2009-03-12",11.3947,11.8407,11.1114,11.7617,1504000.0],["2009-03-13",11.85,12.0544,11.339,11.6828,795200.0],["2009-03-16",11.7849,12.0915,11.627,11.6781,957400.0],["2009-03-17",11.6363,12.2773,11.4969,12.2773,1318800.0],["2009-03-18",12.0822,12.7186,11.8779,12.5328,1271800.0],["2009-03-19",12.6861,12.7744,12.4074,12.5839,975400.0],["2009-03-20",12.6164,12.6722,11.771,11.9197,1278600.0],["2009-03-23",12.2309,13.1135,12.1473,13.1135,1406400.0],["2009-03-24",12.8022,12.8022,12.426,12.4306,1330000.0],["2009-03-25",12.5421,12.9834,11.836,12.282,1921200.0],["2009-03-26",12.5421,13.5362,12.4957,13.5223,1786000.0],["2009-03-27",13.1506,13.2389,12.5932,12.7372,1382000.0],["2009-03-30",12.5096,12.5096,11.7013,12.1241,1216600.0],["2009-03-31",12.3099,12.5979,12.0544,12.2541,991400.0],["2009-04-01",11.9847,12.4446,11.8778,12.3935,1071200.0],["2009-04-02",12.7837,13.7917,12.7279,13.499,1865200.0],["2009-04-03",13.5362,14.1122,13.499,14.075,1648600.0],["2009-04-06",13.9589,14.0286,13.4758,13.7824,1415400.0],["2009-04-07",13.4712,13.7034,13.355,13.4015,878400.0],["2009-04-08",13.4572,13.7406,13.3829,13.6059,1025000.0],["2009-04-09",14.0193,14.7207,13.7963,14.6696,1586800.0],["2009-04-13",14.6092,14.7532,14.1447,14.521,1650800.0],["2009-04-14",14.2748,14.4234,13.722,13.9589,898600.0],["2009-04-15",13.9821,14.2934,13.6895,14.2051,616800.0],["2009-04-16",14.4002,14.8647,14.1819,14.7718,1319600.0],["2009-04-17",15.0041,15.176,14.665,15.0738,1500000.0],["2009-04-20",14.7579,14.7579,13.7545,13.8474,1367600.0],["2009-04-21",13.7499,14.5163,13.6709,14.3166,1715600.0],["2009-04-22",15.1202,17.0248,14.7114,16.1747,5601600.0],["2009-04-23",16.184,16.6671,15.9099,16.616,1826800.0],["2009-04-24",16.5695,17.847,16.458,17.7076,2476200.0],["2009-04-27",17.4382,17.7912,17.0294,17.1688,2036200.0],["2009-04-28",16.904,17.2988,16.7042,16.904,1239400.0],["2009-04-29",17.1223,18.279,17.0944,18.0653,1544400.0],["2009-04-30",18.2604,18.553,17.6101,17.7169,1160200.0],["2009-05-01",17.5822,17.8191,17.2895,17.545,792600.0],["2009-05-04",17.9306,18.3533,17.703,18.3533,846000.0],["2009-05-05",18.2232,18.2976,17.6519,17.8423,1013600.0],["2009-05-06",17.991,18.0978,17.5636,18.0142,809000.0],["2009-05-07",18.2093,18.2325,17.2663,17.4428,917600.0],["2009-05-08",17.6286,18.1303,17.3964,18.0699,778200.0],["2009-05-11",17.5729,17.5868,16.9086,17.0805,945600.0],["2009-05-12",17.257,17.271,16.1747,16.5928,1438200.0],["2009-05-13",16.3233,16.3233,15.9097,16.077,1616400.0],["2009-05-14",16.2071,16.4905,15.9701,16.0119,1281600.0],["2009-05-15",15.9701,16.1932,15.6216,15.8075,1387800.0],["2009-05-18",15.9329,16.6996,15.8865,16.6206,1147400.0],["2009-05-19",16.6206,17.0992,16.2814,16.8251,1699800.0],["2009-05-20",16.9412,17.5128,16.6485,16.7229,1129800.0],["2009-05-21",16.5277,16.5277,15.9144,16.2303,1099400.0],["2009-05-22",16.4208,16.4998,15.8354,15.8493,859600.0],["2009-05-26",15.5705,16.4673,15.3707,16.3744,1000400.0],["2009-05-27",16.3093,16.6578,15.9329,16.0538,1063000.0],["2009-05-28",16.2582,16.3744,15.5659,16.2629,918800.0],["2009-05-29",16.2814,16.616,16.0816,16.5788,1110800.0],["2009-06-01",16.9412,17.3176,16.6392,17.0249,1263800.0],["2009-06-02",16.9505,17.5639,16.8855,17.3501,1015000.0],["2009-06-03",17.0574,17.2619,16.5231,16.774,1022200.0],["2009-06-04",16.8437,17.0621,16.6532,16.7926,1054800.0],["2009-06-05",16.7461,16.7972,15.7424,15.9887,2711800.0],["2009-06-08",15.8028,15.8725,15.0455,15.7146,1929400.0],["2009-06-09",15.7564,16.1235,15.5984,16.0212,1010400.0],["2009-06-10",16.4022,16.6996,16.0677,16.6206,3138000.0],["2009-06-11",16.7136,17.1922,16.6764,16.918,1836200.0],["2009-06-12",16.8623,16.8623,16.4162,16.5881,1444800.0],["2009-06-15",16.2257,16.2954,15.6123,15.8168,1086600.0],["2009-06-16",16.0119,16.1467,15.524,15.5705,781000.0],["2009-06-17",15.5055,15.9283,15.3614,15.6402,915000.0],["2009-06-18",15.6309,15.6913,15.2871,15.459,768200.0],["2009-06-19",15.7471,15.7517,15.4032,15.538,1156000.0],["2009-06-22",15.3893,15.3893,14.92,15.1756,2034800.0],["2009-06-23",15.2267,15.6588,15.1616,15.3428,1338800.0],["2009-06-24",15.4962,15.9887,15.4311,15.7239,794000.0],["2009-06-25",15.7239,16.3186,15.4962,16.1467,1201800.0],["2009-06-26",16.0816,16.1746,15.2871,15.2871,10096800.0],["2009-06-29",15.538,15.5798,15.1012,15.3707,2104400.0],["2009-06-30",15.3382,15.5612,14.8085,14.9479,1618400.0],["2009-07-01",15.1198,15.5333,15.1059,15.2871,1397400.0],["2009-07-02",14.9851,15.1198,14.7481,14.8921,1229600.0],["2009-07-06",14.7063,14.7667,14.3578,14.5901,1164600.0],["2009-07-07",14.5529,14.6366,14.0046,14.1998,1350000.0],["2009-07-08",14.3067,14.3392,13.8699,14.1022,1781200.0],["2009-07-09",14.2416,14.5715,14.2091,14.3438,966600.0],["2009-07-10",14.158,14.381,14.079,14.237,681200.0],["2009-07-13",14.2463,14.525,13.8652,14.5018,1079400.0],["2009-07-14",14.5669,14.999,14.4554,14.8503,855000.0],["2009-07-15",15.0501,15.3057,14.9665,15.222,706600.0],["2009-07-16",15.2313,15.4033,14.9665,15.2406,712200.0],["2009-07-17",15.222,15.5194,15.2174,15.4544,1222600.0],["2009-07-20",15.6077,15.8725,15.4962,15.7889,967200.0],["2009-07-21",15.8493,16.156,15.6077,15.8214,946600.0],["2009-07-22",15.7471,16.1095,15.696,15.9748,840800.0],["2009-07-23",16.0026,16.9134,15.84,16.6346,1883600.0],["2009-07-24",15.4451,16.0166,14.7667,15.775,4122000.0],["2009-07-27",14.8038,15.5426,14.8038,15.459,1621800.0],["2009-07-28",15.2174,15.5008,15.0548,15.459,1986200.0],["2009-07-29",15.3243,15.4776,15.1105,15.3568,1198200.0],["2009-07-30",15.6681,16.0863,15.459,15.4915,1128200.0],["2009-07-31",15.538,15.7378,15.4544,15.6356,1223000.0],["2009-08-03",15.8261,16.0584,15.7796,15.9701,1428400.0],["2009-08-04",15.9422,16.0212,15.7239,15.998,1352400.0],["2009-08-05",16.0538,16.1281,15.6123,15.8772,698000.0],["2009-08-06",16.0026,16.1792,15.7239,16.0119,910600.0],["2009-08-07",16.3093,17.4942,16.1653,17.3641,1836000.0],["2009-08-10",17.2526,17.3037,17.1085,17.2061,1133000.0],["2009-08-11",17.1922,17.2386,16.6299,16.7693,1275200.0],["2009-08-12",16.7275,17.3269,16.681,17.1178,635000.0],["2009-08-13",17.2944,17.3316,17.0574,17.1968,647200.0],["2009-08-14",17.0899,17.2247,16.3649,16.6577,857600.0],["2009-08-17",16.3416,16.3416,15.8583,15.9047,673200.0],["2009-08-18",16.0488,16.3695,16.0163,16.0674,672000.0],["2009-08-19",15.9373,16.2115,15.8257,16.0302,512400.0],["2009-08-20",16.0302,16.4764,16.0023,16.3742,629000.0],["2009-08-21",16.5508,16.8715,16.4207,16.7971,424600.0],["2009-08-24",16.825,16.8901,16.6809,16.7599,511400.0],["2009-08-25",16.8157,16.9319,16.7506,16.8157,402200.0],["2009-08-26",17.4106,17.4246,16.997,17.1736,811400.0],["2009-08-27",17.1829,17.6616,17.1318,17.6291,790400.0],["2009-08-28",17.7639,17.801,17.5361,17.657,824800.0],["2009-08-31",17.4432,17.6151,17.2387,17.406,916000.0],["2009-09-01",17.2433,17.6988,16.8854,16.9923,2071400.0],["2009-09-02",17.0063,17.234,16.7506,17.0899,1183600.0],["2009-09-03",17.2015,17.3316,16.9644,17.2991,880000.0],["2009-09-04",17.2433,17.5826,17.1968,17.5594,475800.0],["2009-09-08",17.6802,18.1217,17.6802,18.0102,1106200.0],["2009-09-09",18.0241,18.052,17.6755,17.815,1303600.0],["2009-09-10",17.7592,18.21,17.7592,18.0334,1262400.0],["2009-09-11",18.0938,18.2751,17.9869,18.1264,852800.0],["2009-09-14",18.0195,18.2472,17.9451,18.1729,661800.0],["2009-09-15",18.1636,18.3448,18.0334,18.2472,617800.0],["2009-09-16",18.3076,18.6748,18.2472,18.5493,680800.0],["2009-09-17",18.4796,18.5912,18.131,18.2472,919200.0],["2009-09-18",18.3216,18.4424,18.0706,18.2147,895200.0],["2009-09-21",18.0148,18.0148,17.7034,17.88,837600.0],["2009-09-22",17.9265,18.3216,17.815,18.0892,761400.0],["2009-09-23",18.0846,18.5865,18.0427,18.3076,895000.0],["2009-09-24",18.2937,18.4517,17.9591,18.1775,1000200.0],["2009-09-25",18.1636,18.2054,17.6895,17.8057,1101600.0],["2009-09-28",17.9916,18.1078,17.7639,17.7824,792800.0],["2009-09-29",17.8661,18.0009,17.6616,17.6755,558600.0],["2009-09-30",17.6709,17.7313,17.1364,17.4432,1139400.0],["2009-10-01",17.5779,17.5779,16.9877,16.997,1408600.0],["2009-10-02",16.7692,17.155,16.7321,16.918,502000.0],["2009-10-05",16.9505,17.4339,16.918,17.406,732600.0],["2009-10-06",17.5501,17.7592,17.3967,17.5594,530200.0],["2009-10-07",17.4618,17.6755,17.3688,17.5686,437600.0],["2009-10-08",17.6291,18.0799,17.5501,18.0799,660200.0],["2009-10-09",17.987,18.1543,17.987,18.1078,753000.0],["2009-10-12",18.2658,18.3309,17.8661,17.9498,622600.0],["2009-10-13",17.894,17.9219,17.6291,17.7592,718200.0],["2009-10-14",18.0474,18.2286,17.8475,18.21,1930200.0],["2009-10-15",18.1171,18.2612,17.9033,18.2519,563000.0],["2009-10-16",18.1032,18.2565,17.7778,18.1822,516400.0],["2009-10-19",18.1496,18.461,18.0985,18.2751,785800.0],["2009-10-20",18.2519,18.3541,17.9172,18.2984,675200.0],["2009-10-21",18.2193,19.1443,18.1636,18.9676,1735800.0],["2009-10-22",19.0048,19.1907,18.5726,19.0374,867800.0],["2009-10-23",19.0978,19.1536,18.6423,19.0188,942200.0],["2009-10-26",19.1814,19.4835,18.9769,19.2976,1143400.0],["2009-10-27",19.3116,19.5579,18.6702,18.7167,1195000.0],["2009-10-28",18.5865,18.712,17.4199,17.4943,2160600.0],["2009-10-29",17.4896,19.5997,17.0992,17.6477,2085000.0],["2009-10-30",17.6105,17.9405,16.7553,17.0853,1520800.0],["2009-11-02",17.2015,17.3967,16.8482,17.155,1077000.0],["2009-11-03",17.3084,18.0427,17.1968,17.9823,1452600.0],["2009-11-04",18.3495,18.3588,17.5501,17.6198,1096800.0],["2009-11-05",17.8289,18.461,17.7546,18.461,1378600.0],["2009-11-06",18.289,18.7678,18.1775,18.6981,1657200.0],["2009-11-09",18.9537,19.3209,18.8747,19.2093,981200.0],["2009-11-10",19.1535,19.3813,18.949,19.0327,925800.0],["2009-11-11",19.279,19.3162,18.6795,18.8886,769400.0],["2009-11-12",18.8003,18.9584,18.5678,18.605,347400.0],["2009-11-13",18.6283,19.0095,18.6283,18.9677,407400.0],["2009-11-16",19.042,19.6789,18.9816,19.6371,926200.0],["2009-11-17",19.572,19.9486,19.5302,19.7115,676200.0],["2009-11-18",19.6185,19.7394,19.4046,19.5116,487600.0],["2009-11-19",19.321,19.3628,18.7399,18.8189,732200.0],["2009-11-20",18.6748,18.8747,18.3586,18.4749,749200.0],["2009-11-23",18.698,18.9444,18.3679,18.3865,708000.0],["2009-11-24",18.4423,18.4423,18.1122,18.2099,922400.0],["2009-11-25",18.2052,18.5446,18.0704,18.4609,358000.0],["2009-11-27",17.9774,18.3075,17.8426,18.0611,172600.0],["2009-11-30",17.9728,18.01,17.7031,17.8984,531000.0],["2009-12-01",17.9867,18.3586,17.9588,18.2145,481600.0],["2009-12-02",18.1913,18.4795,18.075,18.1587,411400.0],["2009-12-03",18.1587,18.275,17.9309,18.0007,605600.0],["2009-12-04",18.2424,18.6701,18.1727,18.4702,485200.0],["2009-12-07",18.4749,18.5725,18.3912,18.4795,412600.0],["2009-12-08",18.354,18.3865,18.0565,18.2843,542400.0],["2009-12-09",18.3122,18.3122,17.9635,18.2052,263800.0],["2009-12-10",18.3865,18.5399,18.0983,18.1773,404600.0],["2009-12-11",18.3214,18.5399,18.2238,18.4191,458000.0],["2009-12-14",18.4842,18.698,18.4377,18.6283,431600.0],["2009-12-15",18.5307,18.6283,18.4051,18.447,570800.0],["2009-12-16",18.5957,18.619,18.2657,18.3633,546200.0],["2009-12-17",18.089,18.3075,18.089,18.2471,538800.0],["2009-12-18",18.712,18.777,18.3168,18.6422,822600.0],["2009-12-21",18.7491,19.0281,18.7306,18.9862,399000.0],["2009-12-22",18.9863,19.3303,18.8282,19.1676,972400.0],["2009-12-23",19.1675,19.4,19.0327,19.2652,343600.0],["2009-12-24",19.2559,19.307,19.1071,19.2187,111600.0],["2009-12-28",19.3721,19.3721,19.1304,19.2326,267200.0],["2009-12-29",19.2326,19.2931,19.1676,19.2187,281800.0],["2009-12-30",19.1815,19.414,19.0932,19.2001,335800.0],["2009-12-31",19.2001,19.2419,18.9816,18.9862,488000.0],["2010-01-04",19.2234,19.4976,19.1676,19.3954,510600.0],["2010-01-05",19.3117,19.4604,19.228,19.4,587600.0],["2010-01-06",19.3861,19.7766,19.3163,19.5209,1176400.0],["2010-01-07",19.5302,19.6371,19.3303,19.5395,822000.0],["2010-01-08",19.4883,19.9672,19.4883,19.8556,374400.0],["2010-01-11",19.9997,20.1392,19.5627,19.665,766800.0],["2010-01-12",19.5581,19.6789,19.3721,19.5023,365600.0],["2010-01-13",19.5906,19.6882,19.307,19.6743,627600.0],["2010-01-14",19.5441,19.7394,19.3303,19.3721,692000.0],["2010-01-15",19.3907,19.4139,18.7863,18.9398,606000.0],["2010-01-19",18.9258,18.9769,18.6143,18.9351,791600.0],["2010-01-20",18.7864,18.87,18.447,18.7306,791200.0],["2010-01-21",18.7306,18.9537,18.4098,18.5214,1102400.0],["2010-01-22",18.5446,18.6329,18.2936,18.3633,1172200.0],["2010-01-25",18.5957,18.5957,18.1959,18.2424,563400.0],["2010-01-26",18.1308,18.3028,17.9821,18.0239,857600.0],["2010-01-27",18.0053,18.0936,17.7078,18.0239,695400.0],["2010-01-28",18.0379,18.0983,17.5497,17.573,569200.0],["2010-01-29",17.4893,18.168,17.4893,17.8194,1856600.0],["2010-02-01",17.8984,18.1401,17.8054,17.8798,742800.0],["2010-02-02",17.8287,18.168,17.7915,17.9588,529600.0],["2010-02-03",17.8147,17.9123,17.5544,17.6799,713600.0],["2010-02-04",17.5265,17.5544,17.0709,17.1499,642200.0],["2010-02-05",17.136,17.2429,16.8106,17.2011,1089400.0],["2010-02-08",17.2382,17.3219,16.9919,17.2104,650800.0],["2010-02-09",17.4986,17.6055,17.2708,17.3405,511000.0],["2010-02-10",17.2615,17.3963,17.0662,17.215,810400.0],["2010-02-11",17.2103,17.6474,17.1313,17.5358,1164000.0],["2010-02-12",17.3638,17.5591,17.1173,17.5079,756000.0],["2010-02-16",17.7219,17.8288,17.5358,17.7032,573200.0],["2010-02-17",17.6986,17.866,17.666,17.8614,721600.0],["2010-02-18",17.9078,18.2706,17.773,18.1822,516400.0],["2010-02-19",18.1543,18.3868,18.1357,18.2427,347400.0],["2010-02-22",18.2706,18.3729,18.1729,18.3031,422400.0],["2010-02-23",17.6893,18.252,17.5265,17.9823,822200.0],["2010-02-24",17.9683,18.0846,17.3545,17.5498,1204000.0],["2010-02-25",17.3963,17.7776,17.1917,17.7497,693400.0],["2010-02-26",17.7404,17.8334,17.587,17.7358,533000.0],["2010-03-01",17.7869,18.2566,17.7637,18.0892,727000.0],["2010-03-02",18.1357,18.2566,18.0427,18.2008,493800.0],["2010-03-03",18.2101,18.3496,18.0567,18.2938,768000.0],["2010-03-04",18.3682,18.5449,18.2194,18.3636,393600.0],["2010-03-05",18.4612,18.7077,18.4054,18.6612,702400.0],["2010-03-08",18.61,18.7821,18.5868,18.7356,448600.0],["2010-03-09",18.6891,19.1262,18.6658,19.0937,1327400.0],["2010-03-10",19.0332,19.3959,18.9867,19.3494,811400.0],["2010-03-11",19.289,19.5122,19.168,19.5122,707800.0],["2010-03-12",19.5587,19.8191,19.4889,19.8098,657000.0],["2010-03-15",19.7214,19.926,19.661,19.8888,509800.0],["2010-03-16",19.9772,20.2004,19.9028,20.1492,549400.0],["2010-03-17",20.2422,20.4143,20.1539,20.312,341400.0],["2010-03-18",19.8237,20.3166,19.8237,20.126,1316000.0],["2010-03-19",19.8237,20.2004,19.7307,19.8237,701400.0],["2010-03-22",19.7168,20.1678,19.6563,20.0609,560800.0],["2010-03-23",20.1306,20.5492,20.0376,20.5213,550000.0],["2010-03-24",20.4422,20.5213,20.3445,20.4003,743000.0],["2010-03-25",20.5305,20.7119,20.219,20.2376,746600.0],["2010-03-26",20.2748,20.4004,20.0841,20.1818,875200.0],["2010-03-29",20.2841,20.3445,20.126,20.1911,581200.0],["2010-03-30",20.2422,20.2422,19.8516,19.8842,1101400.0],["2010-03-31",19.7865,19.8702,19.5587,19.5866,957600.0],["2010-04-01",19.7168,19.8795,19.661,19.833,318600.0],["2010-04-05",19.9725,20.3306,19.8749,20.3259,308800.0],["2010-04-06",20.2748,20.3213,20.0609,20.1585,945800.0],["2010-04-07",19.5959,19.5959,19.1169,19.2889,1904200.0],["2010-04-08",19.2425,19.6656,19.1727,19.6238,952200.0],["2010-04-09",19.6889,19.8516,19.4936,19.8098,921000.0],["2010-04-12",19.8098,20.0237,19.7865,19.9725,505000.0],["2010-04-13",19.926,20.1957,19.8749,20.1864,435400.0],["2010-04-14",20.2608,21.5536,20.2608,21.4978,1580000.0],["2010-04-15",21.3815,21.9721,21.2978,21.921,1042600.0],["2010-04-16",21.7768,22.186,21.7721,22.0558,1647400.0],["2010-04-19",22.0,22.1442,21.8465,22.1209,1016200.0],["2010-04-20",22.1581,22.4232,21.9396,22.0977,665400.0],["2010-04-21",22.2046,22.6464,22.1628,22.5022,560800.0],["2010-04-22",22.1953,22.8045,22.1767,22.7533,516600.0],["2010-04-23",22.7394,23.316,22.7394,23.316,753200.0],["2010-04-26",23.223,23.6601,23.223,23.4462,707400.0],["2010-04-27",23.3811,23.4741,22.5301,22.5627,803800.0],["2010-04-28",22.2279,22.5534,22.0419,22.1674,1243000.0],["2010-04-29",22.2744,22.558,22.186,22.5348,1197000.0],["2010-04-30",22.6138,23.0416,22.0837,22.1256,813000.0],["2010-05-03",22.293,22.8091,22.2604,22.6836,460200.0],["2010-05-04",22.3813,22.3999,21.8047,21.9721,581400.0],["2010-05-05",21.7675,22.0093,21.4606,21.5769,654200.0],["2010-05-06",21.4094,21.7814,19.8702,21.0188,933200.0],["2010-05-07",20.8189,21.056,20.2376,20.5073,813800.0],["2010-05-10",21.349,21.8233,21.2234,21.814,951000.0],["2010-05-11",21.6001,22.0884,21.442,21.921,906800.0],["2010-05-12",21.9721,23.0742,21.9303,23.0091,1240600.0],["2010-05-13",22.8835,23.1161,22.6277,22.7161,1097200.0],["2010-05-14",22.6091,22.6091,21.6138,21.8184,702600.0],["2010-05-17",21.8603,22.1533,21.1393,21.6045,591000.0],["2010-05-18",21.9114,21.9766,21.2417,21.2556,426400.0],["2010-05-19",21.2045,21.3626,20.3068,20.7533,718600.0],["2010-05-20",20.251,20.4091,19.7626,19.9719,1236400.0],["2010-05-21",19.6556,20.5766,19.4929,20.2138,1014200.0],["2010-05-24",20.1859,20.3859,19.8696,19.9347,474600.0],["2010-05-25",19.3766,19.7021,19.1254,19.6789,1095800.0],["2010-05-26",19.8603,20.2417,19.5812,19.6649,811400.0],["2010-05-27",20.0928,20.5254,19.9626,20.5254,724800.0],["2010-05-28",20.5254,20.5254,19.8742,20.1626,426200.0],["2010-06-01",19.9626,20.2742,19.5021,19.5161,303400.0],["2010-06-02",19.6184,20.0231,19.4649,20.0184,500400.0],["2010-06-03",20.0045,20.5394,20.0045,20.4975,567000.0],["2010-06-04",19.8091,20.2091,19.437,19.5161,1290000.0],["2010-06-07",19.6324,19.6324,18.9533,18.9766,585400.0],["2010-06-08",18.9812,19.2556,18.7812,19.1719,527200.0],["2010-06-09",19.3673,19.9766,19.2696,19.3487,591800.0],["2010-06-10",19.7673,20.251,19.7673,20.1487,455200.0],["2010-06-11",19.851,20.3812,19.7487,20.144,342400.0],["2010-06-14",20.3022,20.6649,20.1952,20.2603,347000.0],["2010-06-15",20.4324,20.8742,20.3254,20.8324,356000.0],["2010-06-16",20.7114,20.9719,20.6324,20.7812,308400.0],["2010-06-17",20.7859,20.9021,20.4045,20.5998,272400.0],["2010-06-18",20.6324,20.637,20.3254,20.4789,449400.0],["2010-06-21",20.7812,20.9673,20.2091,20.3068,353800.0],["2010-06-22",20.3533,20.6696,19.6324,19.6696,587800.0],["2010-06-23",19.5998,19.6417,18.9952,19.5021,895600.0],["2010-06-24",19.3161,19.4231,18.9394,19.0091,536800.0],["2010-06-25",19.0836,19.3161,18.9161,19.1766,1988800.0],["2010-06-28",19.1673,19.5812,19.0417,19.2696,430400.0],["2010-06-29",18.9533,19.0556,18.5068,18.6417,726600.0],["2010-06-30",18.5905,18.8463,18.4696,18.5533,577200.0],["2010-07-01",18.5394,18.7487,18.2231,18.4603,862200.0],["2010-07-02",18.5394,18.6277,18.2603,18.4277,493600.0],["2010-07-06",18.6975,18.9161,17.8789,17.9998,586400.0],["2010-07-07",17.9905,18.3161,17.8975,18.2882,784600.0],["2010-07-08",18.4184,18.758,18.3533,18.7208,693600.0],["2010-07-09",18.6417,19.1254,18.6045,19.0696,450600.0],["2010-07-12",18.9533,19.0836,18.7487,18.7952,414000.0],["2010-07-13",18.9673,19.7626,18.9673,19.6696,660000.0],["2010-07-14",19.651,19.9626,19.4184,19.8696,789200.0],["2010-07-15",19.944,20.637,19.8928,20.4324,1326800.0],["2010-07-16",20.3207,20.3533,19.5998,19.7208,753600.0],["2010-07-19",19.7487,20.0138,19.5859,19.9394,525800.0],["2010-07-20",19.651,20.1998,19.5115,20.1859,583600.0],["2010-07-21",20.251,20.3766,19.93,20.0231,411000.0],["2010-07-22",20.3347,20.8045,20.3021,20.6742,543200.0],["2010-07-23",20.6603,21.0184,20.4882,21.0184,513600.0],["2010-07-26",21.0742,21.3161,20.9207,21.3114,453200.0],["2010-07-27",20.93,21.5021,20.1905,20.9114,1060400.0],["2010-07-28",20.9347,20.9347,20.4649,20.6324,383400.0],["2010-07-29",20.8417,20.93,20.3533,20.637,400200.0],["2010-07-30",20.3673,20.7859,20.2696,20.7487,397800.0],["2010-08-02",21.1812,21.3161,20.8696,21.1068,626000.0],["2010-08-03",21.051,21.0742,20.6975,20.8696,404400.0],["2010-08-04",20.958,21.1068,20.8556,21.0882,204200.0],["2010-08-05",20.944,21.1114,20.8696,20.9905,203000.0],["2010-08-06",20.5998,20.8649,20.3161,20.7114,369600.0],["2010-08-09",20.7905,21.0277,20.7068,20.9859,281400.0],["2010-08-10",20.7068,21.0556,20.4603,20.7859,584400.0],["2010-08-11",20.3161,20.3161,19.6184,19.7626,462000.0],["2010-08-12",19.3626,19.6835,19.2789,19.5533,325600.0],["2010-08-13",19.4556,19.5487,19.3347,19.3672,221600.0],["2010-08-16",19.1858,19.5626,19.1067,19.5068,328000.0],["2010-08-17",19.7068,20.3768,19.6743,20.3209,434200.0],["2010-08-18",20.2977,20.5629,20.1348,20.3768,316000.0],["2010-08-19",20.2325,20.2837,19.758,19.8836,427200.0],["2010-08-20",19.7673,19.8976,19.6091,19.8557,280000.0],["2010-08-23",20.0418,20.0744,19.772,19.7906,612400.0],["2010-08-24",19.4603,19.9255,19.4044,19.7441,754600.0],["2010-08-25",19.5952,19.6882,19.1579,19.5998,806600.0],["2010-08-26",19.6696,19.9441,19.5487,19.5719,408800.0],["2010-08-27",19.7347,20.1302,19.5161,20.0232,467800.0],["2010-08-30",19.986,20.1441,19.6231,19.6231,428400.0],["2010-08-31",19.5998,20.093,19.4789,19.7859,392400.0],["2010-09-01",20.0371,20.5675,19.9301,20.5396,337400.0],["2010-09-02",20.5396,20.935,20.3349,20.9304,206000.0],["2010-09-03",21.1909,21.4328,21.1583,21.3072,391600.0],["2010-09-07",21.2839,21.5073,21.1676,21.3258,586600.0],["2010-09-08",21.3165,21.7585,21.2979,21.6003,541400.0],["2010-09-09",21.7585,21.8748,21.4607,21.5584,555000.0],["2010-09-10",21.684,21.8283,21.6143,21.7538,286000.0],["2010-09-13",21.9446,22.1818,21.8934,22.0981,313800.0],["2010-09-14",21.9957,22.2749,21.8236,21.9399,368200.0],["2010-09-15",21.9306,22.1679,21.7724,22.0283,326400.0],["2010-09-16",22.0097,22.0981,21.8562,21.8934,353400.0],["2010-09-17",21.9725,22.2795,21.8515,21.9957,624000.0],["2010-09-20",22.0702,22.0934,21.8562,22.0469,646000.0],["2010-09-21",22.0609,22.2702,22.0097,22.0702,503600.0],["2010-09-22",21.9771,22.1772,21.7166,21.791,404200.0],["2010-09-23",21.6329,21.8143,21.363,21.4561,771600.0],["2010-09-24",21.7957,22.0283,21.7259,22.0283,330400.0],["2010-09-27",22.0283,22.0283,21.6701,21.8236,599400.0],["2010-09-28",21.8748,22.554,21.791,22.5214,721600.0],["2010-09-29",22.4423,22.5168,22.2702,22.326,557600.0],["2010-09-30",22.4982,22.5912,22.0423,22.233,437000.0],["2010-10-01",22.4656,22.5307,21.9539,22.1632,524200.0],["2010-10-04",22.14,22.1911,21.6236,21.8608,255000.0],["2010-10-05",22.0888,22.4982,22.0888,22.4191,322800.0],["2010-10-06",22.4284,22.554,22.3028,22.433,247600.0],["2010-10-07",22.5354,22.5354,22.1167,22.3493,230000.0],["2010-10-08",22.3912,22.7168,22.326,22.6098,237200.0],["2010-10-11",22.6564,22.754,22.5307,22.554,220000.0],["2010-10-12",22.5493,22.5866,22.0562,22.3958,344400.0],["2010-10-13",22.5633,22.8936,22.4796,22.7075,497000.0],["2010-10-14",22.7029,22.7029,22.3586,22.5121,242200.0],["2010-10-15",22.6703,22.7913,22.3074,22.4098,351800.0],["2010-10-18",22.447,22.4563,22.3353,22.4237,271200.0],["2010-10-19",22.1307,22.2377,21.7073,21.9632,403600.0],["2010-10-20",22.0748,22.4331,22.0283,22.3819,433000.0],["2010-10-21",22.4377,22.5633,22.1493,22.3447,549600.0],["2010-10-22",22.433,22.433,22.1306,22.2842,659200.0],["2010-10-25",22.4098,22.5307,22.2283,22.2795,535400.0],["2010-10-26",22.0981,22.5587,22.019,22.219,728000.0],["2010-10-27",21.819,22.2051,21.5817,21.9353,556400.0],["2010-10-28",22.0376,22.0795,21.4886,21.5724,403200.0],["2010-10-29",21.4933,21.9492,21.4933,21.791,462600.0],["2010-11-01",21.9027,22.1446,21.7166,21.8329,399200.0],["2010-11-02",22.0469,22.219,21.9911,22.0841,281400.0],["2010-11-03",22.0981,22.2051,21.8748,22.1586,358200.0],["2010-11-04",22.4703,22.6377,22.247,22.4796,408200.0],["2010-11-05",22.4703,22.7075,22.4051,22.554,386200.0],["2010-11-08",22.5075,22.5773,22.354,22.5121,306200.0],["2010-11-09",22.6331,22.8564,22.3679,22.4703,692800.0],["2010-11-10",22.5121,22.5121,22.1865,22.3307,656400.0],["2010-11-11",22.0748,22.3819,22.0004,22.2749,477200.0],["2010-11-12",22.1027,22.2376,21.7025,21.8468,310400.0],["2010-11-15",21.9445,22.0003,21.7072,21.7537,400000.0],["2010-11-16",21.6048,21.6793,21.2744,21.428,504000.0],["2010-11-17",21.4931,21.5536,21.3954,21.5071,327800.0],["2010-11-18",21.7072,22.0655,21.7072,21.8375,276200.0],["2010-11-19",21.8375,22.0003,21.7118,21.898,310600.0],["2010-11-22",21.7491,21.9073,21.5908,21.8747,289600.0],["2010-11-23",21.5769,21.8189,21.4885,21.7211,322600.0],["2010-11-24",21.9026,22.0236,21.6374,21.7072,858000.0],["2010-11-26",21.5676,22.0143,21.414,21.9491,208800.0],["2010-11-29",21.8002,21.8189,21.2651,21.428,1338800.0],["2010-11-30",21.2186,21.5443,20.9441,21.5117,1387000.0],["2010-12-01",21.8607,22.0701,21.7956,21.8607,2255200.0],["2010-12-02",21.8933,23.024,21.8933,23.0008,1172600.0],["2010-12-03",22.9589,23.9128,22.8193,23.8104,1169200.0],["2010-12-06",23.7499,23.8011,23.5778,23.7313,527200.0],["2010-12-07",23.9221,24.1687,23.7732,24.0152,391200.0],["2010-12-08",24.0152,24.2897,23.9454,24.1408,478800.0],["2010-12-09",24.2804,24.3781,24.0524,24.3037,449000.0],["2010-12-10",24.3269,24.634,24.299,24.6154,284200.0],["2010-12-13",24.7178,24.7783,24.5503,24.5782,334600.0],["2010-12-14",24.634,24.6852,24.4386,24.5131,468800.0],["2010-12-15",24.4246,24.755,24.2804,24.3223,535000.0],["2010-12-16",24.3595,24.6527,24.2851,24.5829,180400.0],["2010-12-17",24.6247,24.7969,24.4851,24.6387,602000.0],["2010-12-20",24.7131,24.7131,24.1268,24.2478,653200.0],["2010-12-21",24.3362,24.5596,24.2339,24.5317,394200.0],["2010-12-22",24.541,24.7597,24.4572,24.6061,208800.0],["2010-12-23",24.6247,24.8109,24.5829,24.5922,151600.0],["2010-12-27",24.4898,24.5829,24.3409,24.541,184400.0],["2010-12-28",24.5922,24.6201,24.2618,24.406,231200.0],["2010-12-29",24.4153,24.6108,24.4153,24.5131,227000.0],["2010-12-30",24.5224,24.8388,24.4246,24.7736,240200.0],["2010-12-31",24.755,24.8574,24.5829,24.6108,364000.0],["2011-01-03",24.8155,25.0342,24.7085,24.7178,837400.0],["2011-01-04",24.8109,24.8341,23.7406,23.9407,675800.0],["2011-01-05",23.857,24.5875,23.7732,24.2571,441800.0],["2011-01-06",24.2757,24.3967,24.0245,24.1361,325400.0],["2011-01-07",24.1455,24.3828,23.8849,24.1268,320200.0],["2011-01-10",24.0338,24.7504,23.9407,24.6061,524400.0],["2011-01-11",24.6852,24.7457,24.3828,24.4758,243800.0],["2011-01-12",24.662,24.8341,24.4991,24.8341,363000.0],["2011-01-13",24.7922,24.8946,24.6666,24.8341,189600.0],["2011-01-14",24.7597,24.9737,24.6806,24.9737,200800.0],["2011-01-18",24.8062,25.5182,24.7364,25.5182,696400.0],["2011-01-19",25.4949,26.0114,25.2622,25.2669,690800.0],["2011-01-20",25.1505,25.1645,24.4619,24.6201,367000.0],["2011-01-21",24.8481,25.0435,24.7364,24.9039,611400.0],["2011-01-24",24.8993,24.9598,24.5922,24.8574,314800.0],["2011-01-25",24.7411,25.0156,24.527,24.862,476200.0],["2011-01-26",25.0575,25.5181,24.9272,25.1692,535000.0],["2011-01-27",25.2203,25.4251,25.0621,25.3785,304400.0],["2011-01-28",25.3553,25.3739,24.662,24.7411,283600.0],["2011-01-31",24.8109,25.4437,24.8109,25.2204,298600.0],["2011-02-01",25.3739,25.7369,25.2715,25.6159,324200.0],["2011-02-02",25.5368,25.8346,25.4949,25.574,267400.0],["2011-02-03",25.5973,25.7229,25.3832,25.5414,466200.0],["2011-02-04",25.6624,26.3278,25.4809,26.0905,939000.0],["2011-02-07",26.1463,26.3232,25.9555,26.0486,262000.0],["2011-02-08",26.016,26.2022,25.788,26.1603,217200.0],["2011-02-09",26.0533,26.2208,25.8206,25.9276,276600.0],["2011-02-10",25.8392,26.4908,25.7787,26.2581,475000.0],["2011-02-11",26.2115,26.6769,26.1836,26.542,186800.0],["2011-02-14",26.5513,26.8771,26.4582,26.7328,276200.0],["2011-02-15",26.7235,26.8445,26.5745,26.6862,265400.0],["2011-02-16",26.8352,27.0865,26.7467,26.8259,405400.0],["2011-02-17",26.8212,26.9469,26.6676,26.8724,849200.0],["2011-02-18",26.8631,26.9143,26.5513,26.7886,393200.0],["2011-02-22",26.1696,26.8026,25.6391,25.7647,706000.0],["2011-02-23",25.788,25.8532,24.7315,25.2481,757000.0],["2011-02-24",25.2435,25.5925,24.9875,25.4436,870000.0],["2011-02-25",25.6018,25.8159,25.4715,25.7461,586000.0],["2011-02-28",26.0347,26.5327,25.9602,26.4163,537200.0],["2011-03-01",26.4954,26.6816,25.667,25.9276,485800.0],["2011-03-02",25.9183,26.7467,25.9183,26.5792,701000.0],["2011-03-03",26.8864,27.5379,26.8864,27.4355,393000.0],["2011-03-04",27.4867,27.4867,27.0539,27.2214,368000.0],["2011-03-07",27.3052,27.3052,25.8206,26.2767,870400.0],["2011-03-08",26.2581,26.7607,26.2488,26.6164,511800.0],["2011-03-09",26.6211,26.8305,26.3791,26.6537,288600.0],["2011-03-10",26.1743,26.3791,25.8811,25.9602,366200.0],["2011-03-11",25.802,26.3977,25.6205,26.272,404000.0],["2011-03-14",26.0254,26.3465,25.9556,26.2301,280000.0],["2011-03-15",25.4064,26.2581,25.2249,26.0254,396800.0],["2011-03-16",25.9462,26.5652,25.7322,26.1929,659000.0],["2011-03-17",26.5373,26.905,26.2627,26.4675,432200.0],["2011-03-18",26.8538,26.8864,26.6257,26.7607,317400.0],["2011-03-21",27.1516,27.4867,27.1144,27.2494,317400.0],["2011-03-22",27.2075,27.2261,26.6304,26.8677,420000.0],["2011-03-23",26.7281,26.7793,26.3186,26.7235,543000.0],["2011-03-24",26.9096,27.1563,26.6955,27.0865,794800.0],["2011-03-25",27.2447,27.6636,27.0167,27.4123,597400.0],["2011-03-28",29.3204,31.2844,28.8969,30.7445,4444800.0],["2011-03-29",30.6934,31.2937,30.349,31.0703,1203600.0],["2011-03-30",31.2425,31.4147,30.9819,31.2844,560400.0],["2011-03-31",31.0517,31.5823,30.8655,31.5683,800200.0],["2011-04-01",31.7545,32.1734,31.6475,31.815,832600.0],["2011-04-04",31.8383,33.1414,31.8383,33.1088,1001600.0],["2011-04-05",33.0157,33.267,32.5969,32.6248,1338000.0],["2011-04-06",32.8761,33.295,32.0616,32.2571,669200.0],["2011-04-07",32.2245,32.6946,32.1454,32.5457,652400.0],["2011-04-08",32.7086,32.7644,31.2705,31.6381,699800.0],["2011-04-11",31.694,31.7731,31.1215,31.2984,632800.0],["2011-04-12",31.1029,31.3589,30.7911,31.1076,451400.0],["2011-04-13",31.2937,31.438,31.1262,31.317,512600.0],["2011-04-14",31.1914,31.7219,31.1262,31.6195,475800.0],["2011-04-15",31.5869,31.9174,31.4706,31.7173,293200.0],["2011-04-18",31.2751,31.3077,30.8981,31.075,851400.0],["2011-04-19",31.2984,32.3316,31.2705,32.2851,1030000.0],["2011-04-20",32.6667,33.2763,31.7312,32.164,1073400.0],["2011-04-21",32.299,32.6434,32.1827,32.4154,552400.0],["2011-04-25",32.4898,32.4945,31.8289,32.4247,603600.0],["2011-04-26",32.299,33.2531,32.2199,32.9599,960600.0],["2011-04-27",32.904,33.2996,32.4386,33.295,913800.0],["2011-04-28",33.1926,33.7092,33.1926,33.3043,531400.0],["2011-04-29",33.3834,33.3834,32.918,33.2205,906000.0],["2011-05-02",33.3694,33.5882,33.0111,33.2252,630800.0],["2011-05-03",33.1042,33.146,32.7505,33.0483,764000.0],["2011-05-04",32.9692,33.0111,31.7545,31.9267,556000.0],["2011-05-05",31.7545,32.2664,31.3123,31.8103,431800.0],["2011-05-06",32.1501,32.4852,31.7638,31.9546,450200.0],["2011-05-09",31.9732,32.4154,31.9546,32.1128,534000.0],["2011-05-10",32.3223,32.6434,32.2246,32.4573,638600.0],["2011-05-11",32.4247,32.4247,31.573,31.815,499000.0],["2011-05-12",31.6614,31.9686,31.2751,31.8522,426000.0],["2011-05-13",31.8941,31.9732,30.8561,31.0981,588000.0],["2011-05-16",30.9446,31.1866,30.6699,30.8515,383000.0],["2011-05-17",30.7397,30.8142,30.1207,30.5117,593800.0],["2011-05-18",30.521,31.289,30.3394,31.2331,401400.0],["2011-05-19",31.3961,31.6474,31.0283,31.4659,331800.0],["2011-05-20",31.2936,31.2936,30.6466,31.0423,300000.0],["2011-05-23",30.5163,30.5163,30.0555,30.2277,408200.0],["2011-05-24",30.3813,30.4093,29.7762,30.0974,457200.0],["2011-05-25",29.9484,30.6606,29.7809,30.5396,258800.0],["2011-05-26",30.3487,30.8794,30.2789,30.8096,249400.0],["2011-05-27",30.9771,31.1354,30.8049,30.9446,222000.0],["2011-05-31",31.3262,31.4659,30.8282,31.4612,490000.0],["2011-06-01",31.3495,31.4891,30.2929,30.3487,728400.0],["2011-06-02",30.3906,30.8794,30.1114,30.6885,501000.0],["2011-06-03",30.1114,30.5024,29.9996,30.1393,446200.0],["2011-06-06",30.0276,30.1719,29.7157,29.9065,361200.0],["2011-06-07",30.1253,30.3022,29.7669,30.1439,405400.0],["2011-06-08",30.0229,30.3301,29.7157,29.9298,552400.0],["2011-06-09",30.0369,30.1439,29.8553,30.0229,314600.0],["2011-06-10",29.7948,29.9438,29.1944,29.2223,399200.0],["2011-06-13",29.3294,29.5249,28.7987,29.0361,439200.0],["2011-06-14",29.3945,30.0415,29.3526,29.8972,310400.0],["2011-06-15",29.5155,29.9159,29.0734,29.0734,360600.0],["2011-06-16",29.1478,29.3107,28.6125,29.0268,449800.0],["2011-06-17",29.2968,29.5342,28.9756,29.2223,552200.0],["2011-06-20",29.0966,29.8181,29.078,29.7762,422400.0],["2011-06-21",30.0276,30.656,29.9857,30.5396,215800.0],["2011-06-22",30.3906,30.6699,30.1533,30.1858,380400.0],["2011-06-23",29.7809,30.6373,29.3759,30.3394,843400.0],["2011-06-24",30.3069,30.3441,29.6086,29.8879,1338400.0],["2011-06-27",29.846,30.102,29.4364,29.9205,272000.0],["2011-06-28",29.9903,30.5675,29.9252,30.3162,344200.0],["2011-06-29",30.3813,30.5256,30.0415,30.3581,319800.0],["2011-06-30",30.3999,30.8794,30.3999,30.5908,416000.0],["2011-07-01",30.6187,31.4286,30.4279,31.3309,409400.0],["2011-07-05",31.3355,31.5869,31.0144,31.2052,505400.0],["2011-07-06",31.2285,31.8103,31.0609,31.6288,645400.0],["2011-07-07",32.0431,32.2432,31.815,32.0291,713200.0],["2011-07-08",31.5264,32.0617,31.4938,32.0244,546200.0],["2011-07-11",31.4938,31.6847,29.9159,30.372,1656600.0],["2011-07-12",30.1998,30.3906,30.0322,30.0788,535400.0],["2011-07-13",30.1812,30.4884,29.9159,29.995,497600.0],["2011-07-14",30.1346,30.1346,29.0035,29.1804,1152800.0],["2011-07-15",29.2921,29.4783,28.7568,29.469,1087000.0],["2011-07-18",29.3526,29.5295,29.1059,29.4969,843600.0],["2011-07-19",29.7343,30.4372,29.6831,30.4325,1049000.0],["2011-07-20",30.4465,30.7118,30.3394,30.4605,619200.0],["2011-07-21",30.5768,31.1587,30.5303,30.9073,543600.0],["2011-07-22",30.7863,31.1354,30.6327,31.0795,432000.0],["2011-07-25",30.7444,31.4286,30.614,31.2611,697200.0],["2011-07-26",32.4061,33.1509,31.4193,31.6241,1005600.0],["2011-07-27",32.5178,32.5178,30.4093,30.5629,915800.0],["2011-07-28",30.7723,31.2424,30.1765,30.251,890200.0],["2011-07-29",29.6133,30.3534,29.3201,30.0322,692000.0],["2011-08-01",30.386,30.6234,29.8507,30.3208,830400.0],["2011-08-02",29.8833,30.656,29.0222,29.0547,889800.0],["2011-08-03",28.9989,29.3154,28.0819,29.213,1185400.0],["2011-08-04",28.6265,28.7615,26.9043,26.9089,1345600.0],["2011-08-05",27.3278,27.7421,26.1874,26.7134,1973400.0],["2011-08-08",25.7871,26.0524,24.0463,24.13,1503400.0],["2011-08-09",24.8096,26.0804,24.0416,26.0431,1408800.0],["2011-08-10",25.3496,26.1083,25.0331,25.1587,1073400.0],["2011-08-11",25.2658,26.8856,25.1727,26.5039,541000.0],["2011-08-12",26.8158,27.1137,26.4062,26.5226,879200.0],["2011-08-15",26.6902,27.0907,26.2664,26.8299,972600.0],["2011-08-16",26.3782,26.7508,26.0149,26.3596,827800.0],["2011-08-17",26.5179,26.7275,25.8426,26.0988,426000.0],["2011-08-18",25.1673,25.2745,24.4129,24.7482,624600.0],["2011-08-19",24.329,25.4607,24.2452,24.4362,693000.0],["2011-08-22",25.1068,25.2046,24.166,24.4175,564600.0],["2011-08-23",24.5805,25.8612,24.3104,25.8566,616200.0],["2011-08-24",25.7867,26.4481,25.3443,26.3735,667800.0],["2011-08-25",26.6017,26.7228,25.6982,25.8752,553200.0],["2011-08-26",25.661,27.1559,25.2232,26.9883,629400.0],["2011-08-29",27.4261,28.2457,27.3283,28.2085,283600.0],["2011-08-30",27.9756,28.7953,27.7381,28.5391,486600.0],["2011-08-31",28.8325,29.2563,28.0361,28.3575,523800.0],["2011-09-01",28.3389,28.5205,27.4866,27.5285,470400.0],["2011-09-02",26.8672,27.4074,26.49,26.653,299800.0],["2011-09-06",25.6051,26.6017,25.5073,26.5319,327800.0],["2011-09-07",26.9836,27.468,26.788,27.454,313200.0],["2011-09-08",27.1513,27.5751,27.0488,27.2211,370400.0],["2011-09-09",26.8625,27.0535,26.0242,26.2105,431800.0],["2011-09-12",25.8007,26.3782,25.3024,26.164,300400.0],["2011-09-13",26.3316,27.1466,26.0662,26.965,413600.0],["2011-09-14",27.1513,28.1014,26.5365,27.7847,447600.0],["2011-09-15",27.8266,28.3389,27.8033,28.2597,359000.0],["2011-09-16",28.2597,28.6462,27.943,28.1526,533400.0],["2011-09-19",27.5704,27.8312,27.0442,27.7195,425400.0],["2011-09-20",27.8219,28.0082,26.951,26.9697,346800.0],["2011-09-21",26.8532,26.8532,25.7029,25.7029,603200.0],["2011-09-22",24.8087,25.6098,24.3849,24.7854,382400.0],["2011-09-23",24.6737,25.2698,24.5805,24.9997,361000.0],["2011-09-26",25.2325,25.7774,24.4455,25.7262,386000.0],["2011-09-27",26.3176,27.3748,26.299,26.4527,392400.0],["2011-09-28",26.49,26.5179,24.8367,25.1021,407600.0],["2011-09-29",25.647,25.9218,24.9764,25.8286,330600.0],["2011-09-30",25.4468,25.6284,24.5805,24.6224,510000.0],["2011-10-03",24.4315,24.8367,23.1042,23.3557,707600.0],["2011-10-04",23.0763,24.832,22.9971,24.8134,573400.0],["2011-10-05",24.8646,25.9451,24.52,25.7867,370800.0],["2011-10-06",25.6983,26.7694,25.4281,26.6297,550000.0],["2011-10-07",26.8067,26.8113,25.5259,25.9544,524600.0],["2011-10-10",26.5179,27.142,26.476,27.0442,270400.0],["2011-10-11",26.7554,27.3143,26.6902,27.128,376400.0],["2011-10-12",27.4493,28.0548,27.128,27.4773,578000.0],["2011-10-13",27.1792,27.3189,26.5784,26.9277,639000.0],["2011-10-14",27.5052,27.7567,27.0628,27.6123,344200.0],["2011-10-17",27.4633,27.5658,26.8951,27.0209,461400.0],["2011-10-18",27.0954,28.1526,26.8998,27.9383,300000.0],["2011-10-19",27.8405,28.2038,27.0023,27.1559,299800.0],["2011-10-20",27.2677,27.5611,26.8253,27.4959,385800.0],["2011-10-21",27.8545,28.6416,27.7334,28.6229,286800.0],["2011-10-24",28.8046,30.0015,28.8046,29.75,503600.0],["2011-10-25",31.0586,31.6687,29.9223,31.1285,952400.0],["2011-10-26",31.6175,31.6175,29.9782,30.714,737400.0],["2011-10-27",31.6175,32.8889,31.4685,32.1018,898000.0],["2011-10-28",31.9435,32.521,31.7526,32.223,375600.0],["2011-10-31",31.6874,32.0134,31.0633,31.2869,307200.0],["2011-11-01",29.8059,31.231,29.0794,30.5464,785600.0],["2011-11-02",31.1378,31.3846,30.4905,30.9376,570000.0],["2011-11-03",31.1518,31.5244,30.6488,31.3148,1116800.0],["2011-11-04",31.2263,31.5849,30.7699,31.3847,508200.0],["2011-11-07",31.2449,31.8224,30.402,31.6035,484000.0],["2011-11-08",31.7991,32.018,30.9748,31.9342,375200.0],["2011-11-09",31.1099,31.3614,30.3508,30.4998,315400.0],["2011-11-10",31.0167,31.203,30.6255,30.9003,426200.0],["2011-11-11",31.3241,31.9249,31.3241,31.6641,580200.0],["2011-11-14",31.6128,31.7247,31.1749,31.3985,306800.0],["2011-11-15",31.1982,31.925,30.9978,31.706,395000.0],["2011-11-16",31.4078,32.1114,31.1422,31.1842,287400.0],["2011-11-17",31.2028,31.5662,30.681,31.4497,782000.0],["2011-11-18",31.5802,31.5802,30.7043,31.0584,431000.0],["2011-11-21",30.5179,30.5878,29.656,29.9076,568000.0],["2011-11-22",29.8237,30.1592,29.4649,29.7864,661600.0],["2011-11-23",29.3717,29.5208,28.6496,29.0363,474000.0],["2011-11-25",28.8499,29.1621,28.5238,28.5331,158400.0],["2011-11-28",29.5395,29.9215,29.1807,29.6094,429800.0],["2011-11-29",29.5721,30.1359,29.4742,29.8843,360800.0],["2011-11-30",31.1283,31.8085,30.8767,31.7992,647400.0],["2011-12-01",31.5849,32.1766,31.4777,31.925,559800.0],["2011-12-02",32.3909,32.4748,32.0322,32.2372,463000.0],["2011-12-05",32.8242,33.1317,32.3723,32.6099,407200.0],["2011-12-06",32.5773,32.6099,31.6501,32.0694,403600.0],["2011-12-07",31.7759,32.2558,31.2075,32.0741,498000.0],["2011-12-08",31.8085,32.0042,30.9978,31.063,368400.0],["2011-12-09",31.2448,32.3071,31.1562,32.1626,170600.0],["2011-12-12",31.692,31.692,31.0724,31.5476,401400.0],["2011-12-13",31.911,32.116,30.6064,30.886,455800.0],["2011-12-14",30.6623,32.3024,29.409,30.0986,886000.0],["2011-12-15",30.6064,30.8301,30.0799,30.2477,592200.0],["2011-12-16",30.5226,31.5849,30.4154,31.5057,1269800.0],["2011-12-19",31.6548,31.7712,30.4154,30.5598,476600.0],["2011-12-20",31.0724,31.4125,30.9372,31.2774,663600.0],["2011-12-21",31.1749,31.6781,30.6717,31.5756,367600.0],["2011-12-22",31.6175,31.8598,31.4125,31.6827,307200.0],["2011-12-23",31.7479,32.3583,31.7479,32.2418,355800.0],["2011-12-27",32.1486,32.4002,31.9809,32.1859,329200.0],["2011-12-28",32.2185,32.2185,31.4265,31.6594,328200.0],["2011-12-29",31.7945,32.3723,31.6827,32.2977,273000.0],["2011-12-30",32.3303,32.6518,32.3117,32.5913,470600.0],["2012-01-03",33.3787,33.7374,32.1952,32.2651,903000.0],["2012-01-04",32.1347,32.2372,31.4731,32.1067,666400.0],["2012-01-05",31.9576,32.8289,31.5849,32.7823,453200.0],["2012-01-06",32.7916,32.8755,32.2884,32.8429,395400.0],["2012-01-09",32.9267,33.3321,32.8009,33.2482,349000.0],["2012-01-10",33.7188,33.7188,33.0851,33.3833,418600.0],["2012-01-11",33.2622,33.6536,33.2203,33.4952,216000.0],["2012-01-12",33.6582,33.6582,32.9826,33.3647,378200.0],["2012-01-13",32.9733,33.1504,32.3816,33.1224,258800.0],["2012-01-17",33.4206,33.4206,32.6285,32.731,427000.0],["2012-01-18",32.731,33.8725,32.731,33.8539,648400.0],["2012-01-19",34.1008,34.9814,34.1008,34.2593,868200.0],["2012-01-20",34.1801,34.1847,33.0758,33.3181,521800.0],["2012-01-23",33.2529,33.8819,32.978,33.1737,476000.0],["2012-01-24",32.8615,33.2575,32.568,33.0805,490800.0],["2012-01-25",32.992,33.7188,32.7404,33.607,349800.0],["2012-01-26",33.9145,33.9844,33.4532,33.5604,374800.0],["2012-01-27",33.416,33.8819,33.3973,33.6023,351600.0],["2012-01-30",33.2575,33.8073,31.8039,32.2232,2527800.0],["2012-01-31",32.4189,32.4794,30.886,32.0508,2152800.0],["2012-02-01",32.3164,32.9314,32.1999,32.6798,608800.0],["2012-02-02",32.773,32.9081,32.5447,32.6798,497200.0],["2012-02-03",33.197,33.3134,32.9826,33.0059,426400.0],["2012-02-06",32.7823,32.9454,32.6332,32.7916,387600.0],["2012-02-07",32.7404,33.1271,32.4934,32.7963,371000.0],["2012-02-08",32.9081,33.0432,32.4096,32.759,550000.0],["2012-02-09",32.9128,33.0991,32.4282,32.6891,318200.0],["2012-02-10",32.3769,32.773,32.13,32.6518,336200.0],["2012-02-13",32.9781,33.1692,32.6099,32.9828,456400.0],["2012-02-14",32.8243,33.0993,32.7031,33.0807,346400.0],["2012-02-15",33.1692,33.2485,32.1158,32.3489,479400.0],["2012-02-16",32.47,33.3464,32.2696,32.9921,683600.0],["2012-02-17",33.2019,33.2252,32.7357,33.0154,585200.0],["2012-02-21",33.0573,33.1785,31.7289,33.0946,922200.0],["2012-02-22",33.09,34.9219,33.0434,34.8007,1006600.0],["2012-02-23",34.796,35.1642,34.3578,35.0151,539200.0],["2012-02-24",35.0151,35.071,34.2646,34.3905,415600.0],["2012-02-27",34.1574,35.5698,34.0455,35.2901,842600.0],["2012-02-28",35.2808,35.8914,35.0524,35.621,671000.0],["2012-02-29",35.6443,35.8261,34.8053,34.8333,411600.0],["2012-03-01",34.8752,35.6723,34.8752,35.1875,466000.0],["2012-03-02",35.1036,35.3787,34.9405,35.1782,470400.0],["2012-03-05",35.1689,35.1782,34.5163,34.782,248400.0],["2012-03-06",34.3206,34.3206,33.4536,33.5748,410600.0],["2012-03-07",33.7239,34.2739,33.5841,33.8451,412800.0],["2012-03-08",34.0502,34.796,33.8964,34.6468,440600.0],["2012-03-09",34.7587,35.4159,34.4231,35.3414,716800.0],["2012-03-12",35.4253,35.6164,34.8706,34.9918,401000.0],["2012-03-13",35.2109,35.7282,35.1176,35.7236,385000.0],["2012-03-14",35.7469,35.7795,34.9591,35.2295,391800.0],["2012-03-15",35.2994,35.7982,35.1083,35.677,670800.0],["2012-03-16",35.8168,36.4181,35.8168,36.1244,1077000.0],["2012-03-19",36.1291,36.8609,36.0778,36.3528,456000.0],["2012-03-20",36.1524,36.1524,35.5837,35.8168,393000.0],["2012-03-21",35.8681,35.9613,35.2668,35.7842,340200.0],["2012-03-22",35.2714,35.3926,34.6095,35.0897,303200.0],["2012-03-23",35.346,35.4113,34.6189,35.2948,295400.0],["2012-03-26",35.607,35.7981,35.346,35.7981,526600.0],["2012-03-27",35.7562,35.9287,35.2295,35.2621,536600.0],["2012-03-28",35.3087,35.402,34.3019,34.6562,541800.0],["2012-03-29",34.5816,34.5862,33.3976,34.3951,746800.0],["2012-03-30",34.6189,35.5511,34.4371,35.1316,874200.0],["2012-04-02",35.0943,35.7469,34.8473,35.3693,446200.0],["2012-04-03",35.3926,35.5465,34.838,35.2295,598200.0],["2012-04-04",34.8333,35.099,34.549,34.7587,554000.0],["2012-04-05",34.6608,35.1036,34.6189,34.6608,774000.0],["2012-04-09",34.1761,34.5257,33.9616,34.3019,520800.0],["2012-04-10",34.1994,34.2646,33.0108,33.118,607400.0],["2012-04-11",33.5981,33.626,32.9874,33.2345,704200.0],["2012-04-12",35.6257,36.0452,35.2015,35.5931,1385600.0],["2012-04-13",35.4812,35.9846,35.4812,35.8075,770200.0],["2012-04-16",36.0172,36.3668,35.4952,36.171,817600.0],["2012-04-17",36.5766,37.2152,36.4694,36.8982,1368800.0],["2012-04-18",36.7304,37.8864,36.4554,37.7419,1228200.0],["2012-04-19",37.5974,37.933,36.6605,36.9728,846600.0],["2012-04-20",37.3224,37.4296,37.0753,37.2524,1070600.0],["2012-04-23",36.6045,36.8796,36.2736,36.819,689400.0],["2012-04-24",36.9588,38.6415,36.3528,36.6838,1166400.0],["2012-04-25",36.3016,36.502,35.5418,36.4088,1270600.0],["2012-04-26",35.5185,36.805,35.5185,36.6092,706600.0],["2012-04-27",36.8236,37.1732,36.6185,36.9635,685600.0],["2012-04-30",36.819,36.8935,36.0219,36.255,474000.0],["2012-05-01",36.2643,36.805,35.9566,36.1384,741800.0],["2012-05-02",35.9287,36.6605,35.8215,36.5812,1028000.0],["2012-05-03",36.6139,36.9169,36.3948,36.6698,902400.0],["2012-05-04",36.3062,36.3062,35.5604,35.9473,828800.0],["2012-05-07",35.7935,35.8681,35.3274,35.5231,701400.0],["2012-05-08",35.388,35.4019,34.5862,35.3367,794000.0],["2012-05-09",34.8566,35.3414,34.7074,34.768,700200.0],["2012-05-10",34.9778,35.2342,34.0595,34.1947,928800.0],["2012-05-11",33.8731,34.9032,33.8125,34.5256,852800.0],["2012-05-14",34.0828,34.3066,33.7099,33.8405,423600.0],["2012-05-15",33.8684,34.3254,33.4627,33.8591,771200.0],["2012-05-16",33.9943,34.2555,33.542,33.5746,566400.0],["2012-05-17",33.7332,33.8591,32.2736,32.3716,685000.0],["2012-05-18",32.4182,32.8472,32.1104,32.1943,520000.0],["2012-05-21",32.3529,33.5793,32.1664,33.5234,722800.0],["2012-05-22",33.5513,34.1249,33.4254,33.8684,682600.0],["2012-05-23",33.528,34.1529,33.0897,34.013,378000.0],["2012-05-24",34.1622,34.3347,33.7379,34.2321,408800.0],["2012-05-25",34.1669,34.1715,33.7146,33.8311,456600.0],["2012-05-29",34.2275,34.7638,34.0829,34.5353,353600.0],["2012-05-30",34.1016,34.1202,33.5187,33.8404,513400.0],["2012-05-31",33.7658,34.0969,33.1736,33.8591,750000.0],["2012-06-01",33.1596,33.2902,32.6747,32.8192,489000.0],["2012-06-04",32.9591,33.0897,31.8353,32.5021,356600.0],["2012-06-05",32.3063,32.8379,32.1524,32.698,261600.0],["2012-06-06",33.0524,33.8778,32.9405,33.7332,338600.0],["2012-06-07",34.3114,34.428,33.5793,33.6119,259600.0],["2012-06-08",33.4208,33.7378,32.9871,33.7005,320400.0],["2012-06-11",34.1296,34.1948,32.8612,32.9218,277000.0],["2012-06-12",33.0617,33.0617,32.642,32.9638,868000.0],["2012-06-13",32.9591,33.0244,32.227,32.3482,770600.0],["2012-06-14",32.4508,32.8938,32.1524,32.7213,642400.0],["2012-06-15",33.1456,34.2461,33.1456,34.1482,1498400.0],["2012-06-18",34.0549,34.6285,33.9244,34.5399,644800.0],["2012-06-19",34.5866,35.6171,34.5866,35.384,594600.0],["2012-06-20",35.4865,35.687,35.1042,35.4539,657000.0],["2012-06-21",35.6264,35.6591,35.0295,35.1415,844200.0],["2012-06-22",35.2254,35.37,34.9223,35.3653,579000.0],["2012-06-25",34.7311,34.7404,33.9244,34.2741,473800.0],["2012-06-26",34.3114,34.5632,33.9803,34.3674,464600.0],["2012-06-27",34.4933,34.899,34.3581,34.6005,402400.0],["2012-06-28",34.1482,35.5332,34.1482,35.5238,594200.0],["2012-06-29",36.214,36.5357,35.9762,36.3772,518400.0],["2012-07-02",36.3725,37.044,36.1907,36.4005,692200.0],["2012-07-03",36.4052,36.7876,36.3865,36.5777,511200.0],["2012-07-05",36.4845,36.7176,36.2187,36.5031,927000.0],["2012-07-06",36.0461,36.242,35.5844,35.757,454400.0],["2012-07-09",35.7104,35.9529,35.4912,35.6637,550600.0],["2012-07-10",35.8782,36.1114,34.7404,35.0016,725600.0],["2012-07-11",35.0342,35.1415,34.414,34.6332,523800.0],["2012-07-12",34.3954,34.857,33.9803,34.7171,422200.0],["2012-07-13",34.7777,35.8269,34.7777,35.7803,342600.0],["2012-07-16",35.6404,35.6451,34.9783,35.2487,158600.0],["2012-07-17",35.356,35.813,34.8663,35.5984,450000.0],["2012-07-18",35.4166,36.172,35.384,35.8969,529600.0],["2012-07-19",35.9155,35.9622,35.4679,35.8829,877400.0],["2012-07-20",35.5565,35.9062,35.314,35.4352,425600.0],["2012-07-23",34.8943,35.3466,34.2088,35.2161,454000.0],["2012-07-24",36.7642,37.7901,36.0741,36.3492,1313800.0],["2012-07-25",36.2233,36.8715,35.9575,36.4705,544400.0],["2012-07-26",37.1233,37.3378,36.4425,36.6104,906800.0],["2012-07-27",36.8016,37.8834,36.8016,37.7855,1098000.0],["2012-07-30",37.8694,38.2658,36.8435,37.2352,640000.0],["2012-07-31",37.2026,37.6316,36.7176,36.9228,562800.0],["2012-08-01",37.1653,37.2958,35.9808,36.172,627400.0],["2012-08-02",35.9575,36.3026,35.7477,36.0601,799000.0],["2012-08-03",36.7363,36.7829,36.4052,36.5497,880200.0],["2012-08-06",36.7456,36.7549,36.1907,36.3725,512000.0],["2012-08-07",36.643,37.2212,36.4238,36.9694,388400.0],["2012-08-08",36.9088,36.9088,36.1907,36.4798,564600.0],["2012-08-09",36.4378,36.587,36.2047,36.4658,461200.0],["2012-08-10",36.4751,37.1606,36.2653,37.1,461000.0],["2012-08-13",37.072,37.1606,36.3958,36.8015,285800.0],["2012-08-14",36.8901,37.1886,36.657,37.0627,408600.0],["2012-08-15",36.9787,37.268,36.8714,37.1467,280600.0],["2012-08-16",37.226,37.8606,37.1373,37.7859,345600.0],["2012-08-17",37.7486,37.9586,37.5153,37.6926,377800.0],["2012-08-20",37.6973,37.7206,37.1187,37.4126,341800.0],["2012-08-21",37.4733,38.0519,37.4686,38.0472,421800.0],["2012-08-22",37.8886,37.9072,37.3986,37.8232,600400.0],["2012-08-23",37.7253,37.8279,37.3053,37.422,353800.0],["2012-08-24",37.3193,37.7439,37.1607,37.3427,351000.0],["2012-08-27",37.4593,37.464,36.6567,36.6941,562600.0],["2012-08-28",36.6194,36.6987,36.3814,36.5541,418800.0],["2012-08-29",36.6567,36.6707,36.3534,36.5494,330600.0],["2012-08-30",36.3021,36.5541,35.8262,36.4281,331800.0],["2012-08-31",36.7501,36.7501,35.9848,36.4608,466600.0],["2012-09-04",36.4607,36.8247,36.0081,36.5867,799200.0],["2012-09-05",36.9787,37.3846,36.5681,36.7174,709600.0],["2012-09-06",36.7734,37.6226,36.7734,37.4593,549600.0],["2012-09-07",37.6226,38.3178,37.6226,38.1732,534400.0],["2012-09-10",38.1779,38.3972,37.8559,38.0286,314000.0],["2012-09-11",38.0286,38.2479,37.9306,37.9586,547600.0],["2012-09-12",38.0612,38.7238,38.0612,38.6725,348000.0],["2012-09-13",38.6165,38.6165,37.6086,38.2899,553000.0],["2012-09-14",38.4438,38.8125,38.3785,38.6118,399600.0],["2012-09-17",38.5652,38.5652,37.9819,37.9819,248200.0],["2012-09-18",37.9306,37.9306,37.3193,37.7626,393000.0],["2012-09-19",37.7719,38.3132,37.464,38.1592,268800.0],["2012-09-20",37.7999,37.9166,37.2447,37.5666,431800.0],["2012-09-21",37.9026,37.9026,37.2726,37.3006,585200.0],["2012-09-24",37.1513,38.2152,37.0487,38.1125,619400.0],["2012-09-25",38.1965,38.1965,36.7734,36.7827,496800.0],["2012-09-26",36.806,36.9134,36.0828,36.6661,492200.0],["2012-09-27",36.7594,37.2773,36.5588,37.142,339000.0],["2012-09-28",37.0254,37.534,36.5121,37.464,544000.0],["2012-10-01",37.5899,37.7766,36.6194,36.876,809400.0],["2012-10-02",37.044,37.9912,37.044,37.9726,800400.0],["2012-10-03",37.9959,39.2184,37.9959,38.8265,1253000.0],["2012-10-04",39.0411,39.643,38.9291,39.6197,746200.0],["2012-10-05",39.7503,40.2403,39.3864,39.5077,580200.0],["2012-10-08",39.3724,39.881,39.1064,39.531,831200.0],["2012-10-09",39.5217,39.6337,39.0271,39.0551,255200.0],["2012-10-10",39.0598,39.1251,38.5792,38.6818,277600.0],["2012-10-11",38.7938,39.1158,38.7378,38.8358,337600.0],["2012-10-12",38.9198,39.2091,38.6258,39.0084,294000.0],["2012-10-15",38.8871,39.1111,38.4905,38.8638,490000.0],["2012-10-16",39.0784,39.3537,39.0784,39.2371,264600.0],["2012-10-17",39.3024,39.3444,38.9758,39.1438,476200.0],["2012-10-18",39.1717,39.3957,38.9431,39.3957,508000.0],["2012-10-19",39.1438,39.2417,38.4952,38.7238,391200.0],["2012-10-22",38.6351,39.2417,38.5092,39.2417,462200.0],["2012-10-23",38.7285,39.0084,37.8139,38.8405,988800.0],["2012-10-24",39.1437,39.3584,38.1405,38.2758,425600.0],["2012-10-25",38.2665,38.4625,37.8466,38.2152,530600.0],["2012-10-26",38.2619,38.3692,37.9212,38.1919,402200.0],["2012-10-31",38.1919,38.7238,38.0286,38.2152,603600.0],["2012-11-01",38.1779,39.1997,38.0239,38.8078,954800.0],["2012-11-02",39.0084,39.1251,38.0566,38.0986,485000.0],["2012-11-05",38.1452,38.4065,37.8372,38.3832,1256400.0],["2012-11-06",38.3832,38.4952,38.1219,38.4112,514600.0],["2012-11-07",37.8886,38.1779,37.4033,37.7066,357000.0],["2012-11-08",37.6553,37.7953,37.2493,37.4733,479600.0],["2012-11-09",37.3193,37.9586,37.3147,37.3566,664600.0],["2012-11-12",37.5246,37.9119,37.3753,37.8746,368400.0],["2012-11-13",37.7953,38.0379,37.4453,37.6506,274600.0],["2012-11-14",37.8187,37.9494,37.2024,37.2584,475600.0],["2012-11-15",37.1277,37.5059,36.7402,37.1697,561200.0],["2012-11-16",37.2164,37.4545,36.8849,37.2771,439600.0],["2012-11-19",37.9261,37.9261,37.3985,37.828,385400.0],["2012-11-20",37.6646,37.814,37.4685,37.6132,417800.0],["2012-11-21",37.6646,38.0055,37.4032,37.5619,347800.0],["2012-11-23",37.7253,38.1549,37.5992,38.1549,87600.0],["2012-11-26",38.0475,38.421,37.8093,38.3136,517200.0],["2012-11-27",38.2856,39.014,38.2856,38.7245,662000.0],["2012-11-28",38.7058,39.182,38.1829,39.1587,719400.0],["2012-11-29",39.2987,39.8964,39.224,39.8403,730400.0],["2012-11-30",40.1485,40.1485,39.2241,39.5089,3746800.0],["2012-12-03",39.6863,39.8964,39.3548,39.775,614800.0],["2012-12-04",40.0038,40.4707,39.7517,40.2886,587800.0],["2012-12-05",40.2792,40.7041,40.0178,40.5781,590200.0],["2012-12-06",40.4473,40.9796,40.3586,40.5547,869000.0],["2012-12-07",40.7555,40.7555,40.2232,40.6248,682600.0],["2012-12-10",40.6201,41.3344,40.3306,41.2831,551800.0],["2012-12-11",41.3718,41.4885,40.9236,41.0963,384600.0],["2012-12-12",41.3017,41.3531,40.9936,41.0683,541400.0],["2012-12-13",41.1196,41.1617,40.508,40.6574,416200.0],["2012-12-14",40.5547,40.9142,40.4707,40.522,342200.0],["2012-12-17",40.6621,40.9656,40.5454,40.8862,467000.0],["2012-12-18",41.087,41.5258,41.0823,41.4091,508600.0],["2012-12-19",41.3671,41.5679,41.2504,41.2597,461600.0],["2012-12-20",41.2504,41.3811,40.9703,41.2551,526400.0],["2012-12-21",40.55,41.171,40.4613,41.0683,727200.0],["2012-12-24",41.087,41.1523,40.6854,40.9936,209000.0],["2012-12-26",41.0776,41.255,40.5547,40.7134,359000.0],["2012-12-27",40.8208,40.8535,40.2232,40.5641,577600.0],["2012-12-28",40.4006,40.9936,40.2886,40.5033,472400.0],["2012-12-31",40.4286,40.9236,40.2979,40.8722,408600.0],["2013-01-02",41.6846,41.8714,41.2924,41.5539,1054400.0],["2013-01-03",41.6286,42.6697,41.4325,42.1935,521600.0],["2013-01-04",42.2309,42.3849,41.9694,42.0535,368400.0],["2013-01-07",41.8714,41.9601,41.5352,41.6613,457000.0],["2013-01-08",41.6519,42.0488,41.3204,41.6146,493400.0],["2013-01-09",41.6659,42.0068,41.5399,41.6472,378600.0],["2013-01-10",41.8994,42.1001,41.5819,42.0208,297800.0],["2013-01-11",41.8807,41.9134,41.3438,41.4838,473600.0],["2013-01-14",41.4698,41.736,41.1243,41.4605,376000.0],["2013-01-15",41.3671,42.0161,41.3297,41.9881,425400.0],["2013-01-16",41.7967,41.9134,41.5679,41.6893,295200.0],["2013-01-17",41.6659,41.8153,41.5025,41.7406,461000.0],["2013-01-18",41.8714,42.3149,41.5492,42.2916,296000.0],["2013-01-22",42.2916,42.7725,42.2542,42.7585,559600.0],["2013-01-23",42.7678,42.9779,42.6091,42.7398,301800.0],["2013-01-24",42.7491,43.258,42.7491,43.0853,588400.0],["2013-01-25",43.3047,43.865,42.6044,43.0526,404400.0],["2013-01-28",43.2114,43.3981,42.9919,43.16,342200.0],["2013-01-29",43.118,43.3281,42.9546,43.2861,487400.0],["2013-01-30",43.2721,43.4121,42.7772,42.8285,417800.0],["2013-01-31",42.7211,43.893,42.623,43.7109,977600.0],["2013-02-01",44.0564,45.0089,43.9444,44.7521,674200.0],["2013-02-04",44.4206,44.9949,44.3693,44.458,666600.0],["2013-02-05",44.6867,44.8175,44.2525,44.6681,562800.0],["2013-02-06",44.598,44.9669,44.5654,44.8221,321400.0],["2013-02-07",44.8315,44.8595,44.2525,44.7661,441000.0],["2013-02-08",44.7614,45.0743,44.7101,45.0136,200400.0],["2013-02-11",45.0556,45.1536,44.6821,44.8688,488000.0],["2013-02-12",44.8688,45.3264,44.8595,45.1863,518800.0],["2013-02-13",45.1817,45.4993,45.1817,45.2844,678200.0],["2013-02-14",45.163,45.2938,45.0742,45.149,331400.0],["2013-02-15",45.0742,45.4479,44.4483,44.6071,1687000.0],["2013-02-19",44.8547,46.541,44.8547,46.485,844000.0],["2013-02-20",46.3215,46.4896,45.56,45.5647,403600.0],["2013-02-21",45.4619,45.4619,44.8967,45.0695,432800.0],["2013-02-22",45.4106,45.873,45.3872,45.6675,545800.0],["2013-02-25",45.8964,46.3168,45.0976,45.149,905000.0],["2013-02-26",45.3825,45.5647,44.7612,45.2844,649200.0],["2013-02-27",45.2564,46.2981,45.2564,45.6628,547800.0],["2013-02-28",45.5647,46.0692,45.56,45.6815,644800.0],["2013-03-01",45.5694,45.859,44.9434,45.6488,621200.0],["2013-03-04",45.6488,46.0646,45.2611,45.817,393800.0],["2013-03-05",46.0412,46.5457,45.9852,46.3262,628800.0],["2013-03-06",46.499,46.5364,45.803,45.9665,441000.0],["2013-03-07",46.0085,46.0085,45.6815,45.7983,354000.0],["2013-03-08",46.0973,46.144,45.8357,46.0038,379000.0],["2013-03-11",45.9898,46.0132,45.6068,45.9665,644400.0],["2013-03-12",45.9337,46.186,45.7983,46.0879,357200.0],["2013-03-13",46.1113,46.4896,45.9665,46.4383,303200.0],["2013-03-14",46.4523,47.0782,46.4523,46.9568,456200.0],["2013-03-15",46.7139,46.8166,46.1673,46.3308,858400.0],["2013-03-18",45.9991,46.882,45.8637,46.7372,412000.0],["2013-03-19",46.7185,46.8961,46.2187,46.5924,475600.0],["2013-03-20",46.6672,47.0923,46.5644,47.0129,466800.0],["2013-03-21",46.8634,47.2137,46.4756,46.5691,357800.0],["2013-03-22",46.7279,47.0829,46.6625,46.9755,465800.0],["2013-03-25",47.0782,47.1436,46.2841,46.5551,386200.0],["2013-03-26",46.8447,47.1109,46.3355,46.4616,650200.0],["2013-03-27",46.3542,46.7466,45.901,46.6251,332000.0],["2013-03-28",46.7699,47.8256,46.6204,47.6995,507600.0],["2013-04-01",47.7322,47.7322,46.7933,46.9428,495200.0],["2013-04-02",46.9661,47.1483,45.8824,46.0833,583000.0],["2013-04-03",46.1767,46.1767,44.878,45.2564,635000.0],["2013-04-04",45.163,45.8076,45.0789,45.7843,457200.0],["2013-04-05",45.2517,46.3028,45.0041,46.2561,539000.0],["2013-04-08",46.1813,46.7606,45.9057,46.7139,750600.0],["2013-04-09",46.9101,46.9661,46.4056,46.8587,607600.0],["2013-04-10",46.8447,47.6248,46.6158,47.5968,529600.0],["2013-04-11",47.5734,48.1059,47.5267,48.0032,580400.0],["2013-04-12",47.8163,48.0639,47.5874,47.8957,558000.0],["2013-04-15",47.536,47.807,46.7139,46.9428,1037600.0],["2013-04-16",47.2324,47.793,46.9101,47.7229,750000.0],["2013-04-17",47.2978,47.4753,46.5177,46.8307,814000.0],["2013-04-18",47.0642,47.2931,46.3588,46.4429,552000.0],["2013-04-19",46.4616,47.2511,45.9337,47.1857,495600.0],["2013-04-22",47.3352,47.6108,46.7279,47.1904,319600.0],["2013-04-23",47.3492,47.7789,47.0549,47.5454,399800.0],["2013-04-24",47.5454,47.7649,46.8307,47.3725,1098800.0],["2013-04-25",47.6061,49.2177,47.4566,48.5451,971800.0],["2013-04-26",48.4937,48.5404,47.8303,48.1527,447200.0],["2013-04-29",48.3769,48.9001,47.9565,48.8954,549000.0],["2013-04-30",48.9608,49.115,48.1527,49.0215,499400.0],["2013-05-01",48.9421,48.9608,47.8163,47.9471,485800.0],["2013-05-02",48.134,48.8627,47.8163,48.6852,403200.0],["2013-05-03",49.0496,50.0259,48.9748,49.3579,321600.0],["2013-05-06",49.2925,49.6709,49.0496,49.2364,352000.0],["2013-05-07",49.3018,49.526,48.9935,49.3112,661400.0],["2013-05-08",49.3345,49.3392,49.0075,49.3392,838800.0],["2013-05-09",49.3439,49.7363,49.185,49.4326,481000.0],["2013-05-10",49.4793,49.7176,49.3859,49.6475,375400.0],["2013-05-13",49.5307,49.5821,49.0869,49.4793,319800.0],["2013-05-14",49.4933,50.8621,49.4933,50.8434,520400.0],["2013-05-15",51.1425,52.423,50.9135,52.1052,1259200.0],["2013-05-16",52.2408,52.8063,52.0912,52.2968,810200.0],["2013-05-17",52.5445,52.6707,52.1893,52.3716,795800.0],["2013-05-20",51.9744,52.5072,51.8482,52.0118,582400.0],["2013-05-21",52.0585,52.1473,51.4229,51.8435,919600.0],["2013-05-22",51.8201,51.951,51.2079,51.4463,739400.0],["2013-05-23",50.7873,51.4323,50.577,51.3107,743400.0],["2013-05-24",51.0303,51.3154,50.362,51.2406,449800.0],["2013-05-28",51.8108,52.0912,51.465,51.8295,411800.0],["2013-05-29",51.6098,51.7501,50.9649,51.3481,322400.0],["2013-05-30",51.4323,51.8061,51.2547,51.3808,353400.0],["2013-05-31",51.2219,52.3296,51.1004,51.4136,445400.0],["2013-06-03",51.4416,51.8996,51.3107,51.8155,674000.0],["2013-06-04",51.7313,52.0351,51.035,51.1098,561800.0],["2013-06-05",51.035,51.4977,50.3153,50.7312,463000.0],["2013-06-06",50.7265,51.1752,50.563,51.1659,429600.0],["2013-06-07",51.3388,52.3155,51.25,51.8902,541200.0],["2013-06-10",51.9417,52.0772,51.2734,51.5958,616800.0],["2013-06-11",51.3575,51.5538,50.8387,51.3668,421600.0],["2013-06-12",50.8107,51.5023,49.7825,49.932,780500.0],["2013-06-13",50.0442,50.3994,47.9318,50.2031,994300.0],["2013-06-14",49.8479,50.3059,49.661,49.8853,536300.0],["2013-06-17",50.0629,50.5302,49.8105,50.2124,353400.0],["2013-06-18",50.3433,50.5957,50.2498,50.4555,536100.0],["2013-06-19",50.5209,50.5676,49.8386,49.8573,250100.0],["2013-06-20",49.5488,49.6703,48.0907,48.1935,619600.0],["2013-06-21",48.3617,48.4739,46.8569,47.2401,1237500.0],["2013-06-24",46.511,46.8569,45.6978,46.4082,943700.0],["2013-06-25",46.7727,47.2868,46.6325,47.212,465000.0],["2013-06-26",47.6327,49.0908,47.5018,48.8478,779200.0],["2013-06-27",49.2591,50.3153,49.2591,49.8292,664200.0],["2013-06-28",49.8105,50.3527,49.4647,49.9414,1034000.0],["2013-07-01",50.6892,50.7359,49.9788,50.1844,872300.0],["2013-07-02",50.1844,50.7079,49.5956,49.8199,398400.0],["2013-07-03",49.5395,50.2872,49.1936,49.9975,315100.0],["2013-07-05",50.577,50.8387,50.0442,50.8387,325700.0],["2013-07-08",50.9976,51.0817,50.577,50.8107,306900.0],["2013-07-09",50.9789,51.6706,50.9789,51.5397,396300.0],["2013-07-10",51.8575,51.923,50.9602,51.1846,415200.0],["2013-07-11",51.895,52.4558,51.493,51.7547,473500.0],["2013-07-12",51.9603,52.5025,51.6986,52.381,439100.0],["2013-07-15",52.4745,52.8109,52.0071,52.2501,379700.0],["2013-07-16",52.2875,52.4277,51.6706,51.8669,310300.0],["2013-07-17",52.2034,52.3436,51.7267,51.9884,332500.0],["2013-07-18",52.3716,53.054,52.1753,52.7455,396800.0],["2013-07-19",52.5212,53.0446,52.3529,52.9231,484800.0],["2013-07-22",53.0633,53.6054,53.0633,53.2876,482800.0],["2013-07-23",53.4746,53.5961,52.9885,53.3718,436200.0],["2013-07-24",53.4278,53.5494,52.9979,53.1848,701700.0],["2013-07-25",53.1007,54.1008,52.7175,53.7269,780700.0],["2013-07-26",53.297,53.8017,53.2689,53.5774,355700.0],["2013-07-29",53.512,53.8391,53.3531,53.6615,391400.0],["2013-07-30",53.8859,53.9045,53.3998,53.6615,340100.0],["2013-07-31",53.9419,54.5588,53.4746,54.2691,620800.0],["2013-08-01",54.9701,56.1852,54.9701,55.6431,764600.0],["2013-08-02",55.3627,55.7646,54.9795,55.2879,345100.0],["2013-08-05",55.3066,55.587,55.0356,55.2225,380600.0],["2013-08-06",55.1103,55.2972,54.4186,54.7925,458700.0],["2013-08-07",54.6804,54.7925,54.2224,54.4373,439800.0],["2013-08-08",54.7084,55.1103,54.5214,55.0542,344600.0],["2013-08-09",54.9421,55.0823,54.5869,54.9421,330900.0],["2013-08-12",54.7645,55.2318,54.428,55.0916,374200.0],["2013-08-13",55.073,55.4094,54.4841,55.4001,287900.0],["2013-08-14",55.3814,55.3814,54.8482,55.0166,188600.0],["2013-08-15",54.446,54.5021,53.6697,54.0438,317100.0],["2013-08-16",54.0438,54.8389,54.0438,54.5209,381500.0],["2013-08-19",54.5302,54.6986,54.2683,54.2683,484800.0],["2013-08-20",54.2777,54.8295,54.0251,54.7921,343000.0],["2013-08-21",54.6612,55.3907,54.605,55.0727,471200.0],["2013-08-22",55.3626,56.0267,55.3439,55.8864,316600.0],["2013-08-23",55.9613,55.98,55.3253,55.6713,326600.0],["2013-08-26",55.7836,55.9893,55.4562,55.5217,192900.0],["2013-08-27",54.9137,55.0914,54.5957,54.6144,396700.0],["2013-08-28",54.5863,55.0259,54.3712,54.9605,294300.0],["2013-08-29",54.9043,55.6152,54.9043,55.5217,314100.0],["2013-08-30",55.5497,55.8584,54.6425,54.736,438300.0],["2013-09-03",55.4468,55.9519,54.2028,54.8482,811500.0],["2013-09-04",54.9137,55.4749,54.4928,55.2411,514600.0],["2013-09-05",55.1756,55.7087,55.1756,55.662,419700.0],["2013-09-06",55.9613,56.4383,55.1195,56.0361,362900.0],["2013-09-09",56.3541,57.7197,56.2138,57.5326,493700.0],["2013-09-10",57.9816,58.3838,57.8881,58.3557,651700.0],["2013-09-11",58.3838,59.1601,57.9629,58.2341,408300.0],["2013-09-12",58.2341,58.4773,57.2894,57.3456,357900.0],["2013-09-13",57.3924,57.542,56.8592,57.1679,429800.0],["2013-09-16",57.8039,57.9722,57.4765,57.6449,336400.0],["2013-09-17",57.6729,57.8226,57.4017,57.8132,319400.0],["2013-09-18",57.7478,58.4399,57.2614,58.4306,218200.0],["2013-09-19",58.4867,58.8889,58.4586,58.7767,251200.0],["2013-09-20",59.0666,59.1695,58.178,58.178,1128700.0],["2013-09-23",58.2716,58.8982,58.1687,58.8234,611900.0],["2013-09-24",58.8328,59.1601,58.5522,58.8983,581100.0],["2013-09-25",58.9824,59.1976,58.2716,58.3745,360600.0],["2013-09-26",58.627,58.7579,58.1032,58.5709,342000.0],["2013-09-27",58.2061,58.7299,58.1406,58.5147,329200.0],["2013-09-30",58.0377,58.9824,57.6449,58.8047,490800.0],["2013-10-01",58.945,60.0768,58.7579,59.6185,914000.0],["2013-10-02",59.3285,59.3753,58.7018,59.3285,309100.0],["2013-10-03",59.1508,59.3659,58.5615,59.2163,405000.0],["2013-10-04",59.1601,59.6746,58.8234,59.581,407300.0],["2013-10-07",58.8702,59.553,58.7299,58.8795,368800.0],["2013-10-08",58.7392,59.1321,58.1032,58.4025,322400.0],["2013-10-09",58.4493,58.6083,57.7665,58.4867,457300.0],["2013-10-10",59.0479,59.9458,58.9263,59.9271,289100.0],["2013-10-11",59.9458,60.3387,59.5156,60.32,203600.0],["2013-10-14",59.74,60.7876,59.6278,60.7502,281700.0],["2013-10-15",60.7128,60.7502,59.9926,60.1796,273800.0],["2013-10-16",60.5631,60.6286,60.1329,60.6193,226700.0],["2013-10-17",60.638,61.1992,60.3199,61.1337,303100.0],["2013-10-18",61.2459,61.5733,60.8998,61.5639,439100.0],["2013-10-21",61.6855,61.8071,61.2834,61.5546,317500.0],["2013-10-22",61.9007,62.3871,61.5453,61.592,349800.0],["2013-10-23",61.5078,61.5639,60.6847,61.5359,456200.0],["2013-10-24",61.8352,62.4338,59.871,61.2553,599400.0],["2013-10-25",61.3769,61.8165,61.1244,61.8072,279200.0],["2013-10-28",61.8258,61.9942,60.9934,61.4517,324300.0],["2013-10-29",61.6668,61.8165,61.115,61.4891,318700.0],["2013-10-30",61.7043,61.7043,60.7034,60.956,190100.0],["2013-10-31",60.956,61.4985,60.6847,60.9747,341600.0],["2013-11-01",61.1898,61.6201,61.0214,61.5639,360900.0],["2013-11-04",61.8072,62.1252,61.2834,62.0691,518000.0],["2013-11-05",61.9287,62.069,61.3395,61.8165,402500.0],["2013-11-06",62.1064,62.1345,61.1337,61.6014,370300.0],["2013-11-07",61.6294,61.8352,59.6184,59.6278,696500.0],["2013-11-08",59.5623,60.3293,59.394,60.1984,453600.0],["2013-11-11",60.2545,60.6567,60.0487,60.3761,282300.0],["2013-11-12",60.3761,60.5819,60.0113,60.3948,254200.0],["2013-11-13",60.3573,61.9671,60.1514,61.9484,389500.0],["2013-11-14",62.0888,62.772,61.7706,62.7065,484600.0],["2013-11-15",62.8937,63.5956,62.7065,63.5956,533400.0],["2013-11-18",63.6518,64.2601,63.2306,63.502,770600.0],["2013-11-19",63.3616,63.502,62.3883,62.7533,489100.0],["2013-11-20",63.0715,63.0715,62.4351,62.6129,336800.0],["2013-11-21",62.6878,62.7439,61.9016,62.669,543200.0],["2013-11-22",62.6691,63.4646,62.5287,63.4084,255000.0],["2013-11-25",63.7173,64.2414,63.4178,64.2133,556300.0],["2013-11-26",64.3631,64.8591,63.9419,64.5783,419300.0],["2013-11-27",64.8123,64.8123,64.2882,64.6626,364100.0],["2013-11-29",64.8778,64.9995,64.3257,64.5783,239600.0],["2013-12-02",64.4754,65.4862,63.5395,63.9325,1135900.0],["2013-12-03",63.6424,63.8015,62.1075,62.4632,1162500.0],["2013-12-04",62.1075,62.9873,61.6957,62.7065,531000.0],["2013-12-05",62.6035,62.6035,62.0607,62.3696,476400.0],["2013-12-06",62.8001,63.3055,62.5474,62.6597,472300.0],["2013-12-09",62.6784,63.0902,62.6784,62.8095,436100.0],["2013-12-10",62.875,62.9499,62.3509,62.3789,630900.0],["2013-12-11",62.7252,63.0528,62.407,62.9124,780400.0],["2013-12-12",62.9966,63.8858,62.9873,63.8858,659700.0],["2013-12-13",63.8951,65.0089,63.7079,64.9901,1468400.0],["2013-12-16",65.2522,66.3566,65.2335,66.1788,970900.0],["2013-12-17",66.0945,67.1147,66.029,67.0211,865900.0],["2013-12-18",67.1521,69.417,66.9275,69.3609,1281000.0],["2013-12-19",69.0801,69.155,67.8166,69.0707,1436300.0],["2013-12-20",71.9908,72.6647,68.3501,69.052,1075400.0],["2013-12-23",69.3983,69.5855,68.4343,68.8461,690800.0],["2013-12-24",68.7151,69.6791,68.7151,69.2954,194800.0],["2013-12-26",69.5855,69.8756,69.2766,69.3422,282200.0],["2013-12-27",69.6136,69.8475,69.2205,69.4077,225100.0],["2013-12-30",69.3796,69.5293,68.9397,69.3983,385600.0],["2013-12-31",69.4732,69.6136,69.0988,69.5106,305500.0],["2014-01-02",69.2486,69.389,68.191,68.5654,465500.0],["2014-01-03",68.7245,69.2579,68.4811,69.0052,330700.0],["2014-01-06",69.2579,69.3047,68.0412,68.2191,403700.0],["2014-01-07",68.5841,68.8835,67.8634,68.4624,320300.0],["2014-01-08",68.4343,68.8368,67.6201,68.191,445900.0],["2014-01-09",68.2097,68.7525,67.9476,68.5934,382100.0],["2014-01-10",68.6776,68.9865,68.4811,68.9678,287500.0],["2014-01-13",68.7806,68.9678,67.7979,68.0319,289400.0],["2014-01-14",68.3033,68.7338,67.723,68.4343,450300.0],["2014-01-15",68.8367,70.5495,68.6402,70.3529,651700.0],["2014-01-16",70.0909,70.9519,69.9131,70.5401,385200.0],["2014-01-17",70.6431,70.9145,69.7352,70.1096,462900.0],["2014-01-21",70.6525,71.1953,68.8742,70.7741,485500.0],["2014-01-22",70.7928,71.3357,69.9224,71.1204,650000.0],["2014-01-23",70.7741,72.178,70.7741,71.5322,998700.0],["2014-01-24",70.7273,70.7273,68.2097,68.322,1079200.0],["2014-01-27",68.4717,68.6215,65.8231,67.3861,1067100.0],["2014-01-28",67.5546,68.3688,67.3487,68.1536,608100.0],["2014-01-29",67.3112,68.4437,67.3112,67.62,716900.0],["2014-01-30",68.2846,68.921,67.6482,68.8929,660800.0],["2014-01-31",68.453,69.5481,68.2378,69.0801,522100.0],["2014-02-03",69.1362,69.7352,66.2817,66.3472,1099400.0],["2014-02-04",66.5531,66.9837,65.0931,66.8433,1045500.0],["2014-02-05",66.7122,67.1334,65.4581,66.4689,353200.0],["2014-02-06",66.7403,68.0131,66.4969,67.9102,549800.0],["2014-02-07",68.2939,68.9397,68.1722,68.6402,575500.0],["2014-02-10",68.4905,68.5092,67.3393,67.723,619100.0],["2014-02-11",67.7136,68.8555,67.4516,68.6309,343000.0],["2014-02-12",68.8369,69.8763,68.7526,69.7452,413800.0],["2014-02-13",69.277,71.3091,69.0055,71.1124,572600.0],["2014-02-14",71.1124,71.693,70.7472,71.59,493600.0],["2014-02-18",71.7398,71.7585,70.9625,71.0562,762600.0],["2014-02-19",71.1124,71.5993,70.6629,70.8595,440500.0],["2014-02-20",71.178,73.0883,70.8502,73.0321,513200.0],["2014-02-21",73.2755,73.7437,73.0882,73.2568,530900.0],["2014-02-24",73.1819,74.8862,73.1819,74.109,670100.0],["2014-02-25",74.2026,74.418,73.1164,73.9779,575100.0],["2014-02-26",74.0153,74.624,72.6388,73.2194,1146900.0],["2014-02-27",73.1913,73.6876,72.5826,73.6314,580200.0],["2014-02-28",73.6969,74.6708,73.4816,74.3244,522400.0],["2014-03-03",73.4816,74.5678,72.8916,73.8842,610900.0],["2014-03-04",74.9424,75.7009,74.9424,75.42,497200.0],["2014-03-05",75.4574,75.935,75.2327,75.626,413500.0],["2014-03-06",75.8226,76.45,75.7383,75.9256,545900.0],["2014-03-07",76.1223,76.422,75.4574,76.422,657300.0],["2014-03-10",76.0287,76.244,74.6615,75.3732,635600.0],["2014-03-11",75.4012,76.5062,74.9518,75.3825,546600.0],["2014-03-12",74.7176,75.6447,74.3431,75.6072,579000.0],["2014-03-13",75.832,76.3002,74.8675,75.2889,476400.0],["2014-03-14",75.2233,75.8695,74.2869,74.4555,574200.0],["2014-03-17",74.9986,75.7664,74.8768,75.3263,482400.0],["2014-03-18",75.6447,75.8414,75.2608,75.5698,758600.0],["2014-03-19",75.2046,75.9069,75.1484,75.8226,401800.0],["2014-03-20",75.6916,76.2815,75.3264,75.8882,324000.0],["2014-03-21",76.553,77.1804,75.8132,76.2815,2275000.0],["2014-03-24",76.4875,76.8902,74.6146,75.1297,398800.0],["2014-03-25",75.42,76.1691,74.8488,75.1016,407200.0],["2014-03-26",75.6166,75.7665,72.7886,72.9478,854900.0],["2014-03-27",72.7231,73.0414,71.2154,71.3184,1132200.0],["2014-03-28",71.7492,73.0227,71.4308,72.077,773600.0],["2014-03-31",72.9572,73.4066,72.1612,72.5732,930600.0],["2014-04-01",73.9779,73.9779,72.9572,73.5752,613200.0],["2014-04-02",73.7344,74.4086,73.725,73.9404,380400.0],["2014-04-03",73.8842,74.0902,72.592,73.416,499400.0],["2014-04-04",74.0902,74.0902,70.5505,70.794,802500.0],["2014-04-07",70.3633,70.4194,68.2938,68.4998,1297400.0],["2014-04-08",68.6027,69.2395,67.9004,68.3686,1054800.0],["2014-04-09",68.4155,70.2603,68.4155,70.2603,620400.0],["2014-04-10",70.3633,70.4475,68.0971,68.7058,701200.0],["2014-04-11",68.3406,68.7807,67.1888,67.245,475500.0],["2014-04-14",67.9192,67.9192,66.2149,66.7486,544600.0],["2014-04-15",66.7112,67.2918,65.035,66.3179,734500.0],["2014-04-16",66.6737,68.8369,66.2711,68.7994,860800.0],["2014-04-17",68.7526,69.8763,68.4249,69.1927,862000.0],["2014-04-21",69.2489,69.5767,68.4717,69.483,417200.0],["2014-04-22",69.5766,70.5224,69.2114,70.0261,466500.0],["2014-04-23",70.382,72.0769,69.5392,69.7733,967500.0],["2014-04-24",70.0261,70.9251,68.8462,70.7097,1140500.0],["2014-04-25",70.3351,70.6348,68.968,69.1365,646300.0],["2014-04-28",69.5954,69.9231,68.0222,68.9773,685000.0],["2014-04-29",69.3613,69.6422,68.6777,69.2676,558500.0],["2014-04-30",69.6516,69.867,68.7245,69.8108,511300.0],["2014-05-01",69.5579,70.6067,69.3987,69.8014,422600.0],["2014-05-02",69.97,70.588,69.483,69.5018,532500.0],["2014-05-05",69.2395,70.2977,68.7058,70.1479,484900.0],["2014-05-06",69.9044,70.4382,69.3707,69.7452,384000.0],["2014-05-07",69.8014,70.1572,69.0242,70.0917,331800.0],["2014-05-08",70.073,71.1967,69.7639,70.4288,449700.0],["2014-05-09",70.3071,70.3258,69.1178,69.586,617800.0],["2014-05-12",69.8201,71.2716,69.7171,71.075,346400.0],["2014-05-13",71.1499,71.5244,70.7472,71.0094,260100.0],["2014-05-14",71.0094,71.328,70.2599,70.5503,435600.0],["2014-05-15",70.1474,70.4285,68.6858,69.5572,487200.0],["2014-05-16",69.8476,69.8476,68.9575,69.6977,463200.0],["2014-05-19",69.7071,71.0844,69.7071,70.8689,535000.0],["2014-05-20",70.822,71.0,69.7164,69.9507,605900.0],["2014-05-21",70.4191,70.5034,69.5759,70.1287,320000.0],["2014-05-22",70.213,70.9157,69.9507,70.5691,337200.0],["2014-05-23",70.5971,72.2461,70.4753,72.1993,443300.0],["2014-05-27",72.724,73.5766,72.3773,73.0894,434600.0],["2014-05-28",73.0425,73.3142,72.7708,73.005,355600.0],["2014-05-29",73.183,73.3517,72.7333,73.2955,272400.0],["2014-05-30",72.9394,74.0075,72.9394,73.7733,671600.0],["2014-06-02",74.0169,74.4385,73.6421,74.0075,658900.0],["2014-06-03",73.5859,74.0356,73.0237,73.2955,478500.0],["2014-06-04",72.9582,73.2955,72.724,73.2393,263100.0],["2014-06-05",73.3892,74.2043,73.183,73.9794,279300.0],["2014-06-06",74.12,74.8508,73.6796,74.832,335900.0],["2014-06-09",74.9538,76.4342,74.8508,76.1812,653400.0],["2014-06-10",76.1812,76.5372,75.5628,76.2468,389800.0],["2014-06-11",75.8439,76.1062,75.1037,76.0688,310000.0],["2014-06-12",75.9188,76.3123,74.9725,75.2349,329800.0],["2014-06-13",75.4879,75.6471,74.9819,75.3661,226300.0],["2014-06-16",75.1975,75.9189,75.1506,75.5441,230000.0],["2014-06-17",75.6378,77.0432,75.2068,76.5091,417200.0],["2014-06-18",76.4342,77.0994,76.2562,77.0338,221800.0],["2014-06-19",77.4461,78.0363,76.9307,77.4742,362200.0],["2014-06-20",77.3617,78.486,77.09,78.0269,2071500.0],["2014-06-23",78.3455,78.4767,77.6053,77.7365,335100.0],["2014-06-24",77.5585,78.0363,76.5185,76.5747,254300.0],["2014-06-25",76.5466,77.6522,76.4436,77.5491,233600.0],["2014-06-26",77.4367,77.4835,76.6216,77.2868,174200.0],["2014-06-27",77.1087,77.8395,76.8651,77.4835,284400.0],["2014-06-30",77.3805,77.6335,76.9027,77.3805,953200.0],["2014-07-01",77.7178,77.9333,77.0151,77.2493,923600.0],["2014-07-02",77.5772,79.095,77.3524,78.5141,720700.0],["2014-07-03",78.8608,79.1138,78.1956,78.5704,292600.0],["2014-07-07",78.055,78.6266,77.3523,77.6334,408900.0],["2014-07-08",77.6428,77.6428,76.2842,76.303,572700.0],["2014-07-09",76.5091,77.0057,76.2468,76.8558,427800.0],["2014-07-10",75.8345,76.1437,75.1506,75.7034,356400.0],["2014-07-11",75.6472,75.9095,75.2162,75.7877,274100.0],["2014-07-14",76.4154,76.8933,76.1156,76.5185,249000.0],["2014-07-15",76.5466,76.8277,75.3192,75.6565,363100.0],["2014-07-16",76.125,76.2843,74.804,75.947,708600.0],["2014-07-17",75.694,76.3311,74.8133,74.8227,239700.0],["2014-07-18",75.1787,75.9938,74.7758,75.9282,262000.0],["2014-07-21",75.7034,76.1718,75.3005,75.9189,419100.0],["2014-07-22",76.5091,77.2118,76.4342,76.556,349300.0],["2014-07-23",76.8371,77.09,76.05,76.3686,543700.0],["2014-07-24",78.1487,81.1469,77.6428,80.744,897500.0],["2014-07-25",80.9877,81.6435,79.7509,80.0695,1002600.0],["2014-07-28",79.9945,80.3412,77.7459,78.1581,484500.0],["2014-07-29",78.205,78.7016,77.1744,77.1744,435300.0],["2014-07-30",77.5679,77.7178,76.7059,77.6241,899000.0],["2014-07-31",76.8183,77.6334,75.5347,75.5909,633400.0],["2014-08-01",75.0944,75.7783,73.5578,75.7596,1071200.0],["2014-08-04",75.8533,76.7059,74.8976,76.4623,443000.0],["2014-08-05",75.9283,76.6122,75.0194,75.7596,366100.0],["2014-08-06",75.0475,75.8907,75.0475,75.263,338900.0],["2014-08-07",75.6097,76.0969,74.9913,75.1974,269000.0],["2014-08-08",75.3005,76.3686,74.8695,76.1999,294300.0],["2014-08-11",76.7621,77.1181,76.4623,76.4998,348300.0],["2014-08-12",76.4529,76.7528,75.6003,75.947,212900.0],["2014-08-13",76.2752,76.9784,76.0876,76.8846,255700.0],["2014-08-14",77.2034,77.6347,77.0346,77.5597,261800.0],["2014-08-15",77.9253,78.1691,76.3783,77.0252,419400.0],["2014-08-18",77.5315,78.8817,77.2784,78.8161,430300.0],["2014-08-19",79.2005,79.6975,78.9005,79.0224,319800.0],["2014-08-20",78.9098,79.3787,78.6192,79.0317,234900.0],["2014-08-21",79.1349,79.388,78.066,78.9286,350900.0],["2014-08-22",78.7599,79.1162,78.141,78.7692,249700.0],["2014-08-25",79.2286,79.613,78.5629,79.2286,296200.0],["2014-08-26",79.3224,79.4068,78.6473,78.7598,335800.0],["2014-08-27",78.7411,78.8817,78.1129,78.6661,326400.0],["2014-08-28",78.3754,78.638,77.5316,78.3942,279300.0],["2014-08-29",78.4879,78.4879,77.6816,78.1597,258400.0],["2014-09-02",78.1316,79.4912,78.0004,79.2849,547700.0],["2014-09-03",79.6974,80.1569,78.6848,78.863,482200.0],["2014-09-04",78.8536,79.2943,78.2629,78.6286,478900.0],["2014-09-05",78.4504,78.7786,77.9816,78.6567,269400.0],["2014-09-08",78.6192,79.3037,78.2066,79.0693,512800.0],["2014-09-09",78.8911,79.1255,77.8879,77.991,423200.0],["2014-09-10",78.1129,78.141,76.4908,77.8222,434600.0],["2014-09-11",77.3815,78.4879,77.2221,78.3473,323700.0],["2014-09-12",78.291,78.4316,77.0815,77.269,279200.0],["2014-09-15",77.4659,77.4753,76.6783,77.3347,400200.0],["2014-09-16",77.2315,78.6661,76.7814,78.5067,495900.0],["2014-09-17",78.591,78.8911,77.7566,77.8878,406800.0],["2014-09-18",78.3567,78.6661,77.991,78.4785,367800.0],["2014-09-19",78.8067,79.3786,77.8784,78.5254,589300.0],["2014-09-22",78.4973,78.6942,76.744,77.2596,317900.0],["2014-09-23",76.7065,76.8752,75.8532,75.9939,492900.0],["2014-09-24",76.022,77.1565,75.5438,76.9033,468600.0],["2014-09-25",76.7533,76.7533,74.9531,74.9906,446900.0],["2014-09-26",75.1312,76.4064,74.7656,76.2376,369400.0],["2014-09-29",75.4313,76.5658,75.0094,76.4814,372900.0],["2014-09-30",76.472,77.119,75.7688,75.9845,581800.0],["2014-10-01",75.9189,76.1814,73.1623,73.4623,1290700.0],["2014-10-02",73.3967,74.0718,71.934,73.0498,637000.0],["2014-10-03",73.7248,74.5124,73.2935,73.978,469600.0],["2014-10-06",74.4468,74.7281,73.0122,73.2654,536700.0],["2014-10-07",72.5341,73.4904,71.4277,71.5214,806300.0],["2014-10-08",71.4277,72.7591,69.6368,72.7309,939200.0],["2014-10-09",72.7591,73.0122,70.3775,70.7432,660700.0],["2014-10-10",70.4619,70.8651,69.0742,69.2336,970000.0],["2014-10-13",69.6368,70.4244,67.5647,67.6585,941700.0],["2014-10-14",67.8647,69.468,67.5178,68.2491,744100.0],["2014-10-15",66.6927,69.5524,65.8207,69.1024,939600.0],["2014-10-16",68.0335,70.1431,67.9772,70.0212,2879300.0],["2014-10-17",70.8088,71.0245,69.9181,70.0025,1189700.0],["2014-10-20",69.7681,70.2181,69.2618,70.04,664000.0],["2014-10-21",70.34,72.7403,70.34,72.6653,528300.0],["2014-10-22",73.0122,73.406,71.6902,71.7183,597600.0],["2014-10-23",72.881,74.6062,72.5434,74.1467,722900.0],["2014-10-24",74.1374,74.5593,73.1904,74.3436,374300.0],["2014-10-27",73.8748,74.278,72.9466,74.1374,554800.0],["2014-10-28",77.2878,78.366,74.85,77.344,816100.0],["2014-10-29",78.4316,79.163,77.344,78.3848,775800.0],["2014-10-30",78.1691,79.5568,76.1908,78.9848,652700.0],["2014-10-31",80.5507,81.1226,79.4161,80.9163,867400.0],["2014-11-03",81.0101,81.7321,80.5507,80.907,856700.0],["2014-11-04",80.2038,81.0851,79.7068,79.7631,740600.0],["2014-11-05",80.4194,81.1413,79.6505,81.0195,515900.0],["2014-11-06",81.2445,82.7916,81.0101,82.7728,578700.0],["2014-11-07",83.3072,83.9636,82.6603,83.701,943600.0],["2014-11-10",84.0667,85.1075,83.6448,83.9449,726600.0],["2014-11-11",84.1136,84.5543,83.551,84.2074,516300.0],["2014-11-12",83.9259,84.4513,83.7852,84.2074,602800.0],["2014-11-13",84.2543,84.9204,83.7664,84.0572,613700.0],["2014-11-14",84.0291,84.2824,83.3442,83.9259,638200.0],["2014-11-17",83.5225,84.2543,83.1378,83.7852,745700.0],["2014-11-18",83.7758,85.0706,83.682,83.9259,817500.0],["2014-11-19",84.1042,84.1042,82.9314,83.9822,555200.0],["2014-11-20",83.2597,84.1511,83.2597,83.8508,538300.0],["2014-11-21",84.9486,85.3614,84.0854,84.5264,436400.0],["2014-11-24",84.9392,85.6241,84.5452,85.6054,629700.0],["2014-11-25",85.6335,86.5061,84.5921,85.3051,3357300.0],["2014-11-26",85.3051,85.6054,84.7141,84.9017,425500.0],["2014-11-28",84.8266,84.8266,82.4247,83.0252,528800.0],["2014-12-01",82.3872,82.5373,79.8164,80.1354,911400.0],["2014-12-02",80.4919,81.449,80.4169,81.2895,518200.0],["2014-12-03",81.4114,82.6217,81.0736,82.4153,501200.0],["2014-12-04",82.0025,82.2558,80.9704,81.1768,449500.0],["2014-12-05",81.4583,81.6835,80.7171,81.2331,422900.0],["2014-12-08",81.6272,82.6311,79.9196,81.0549,757000.0],["2014-12-09",79.9384,81.9837,79.732,81.9275,560000.0],["2014-12-10",81.5334,81.7116,79.1596,79.3097,468600.0],["2014-12-11",79.8727,81.1393,79.3942,80.1823,563600.0],["2014-12-12",79.4411,80.7171,79.2816,79.6663,610800.0],["2014-12-15",80.0416,80.5295,78.1932,79.169,989900.0],["2014-12-16",78.85,80.7171,78.5873,78.7655,672800.0],["2014-12-17",78.7937,80.9142,78.137,80.8766,548400.0],["2014-12-18",82.2183,82.4623,80.5764,82.284,675400.0],["2014-12-19",82.2558,82.6687,81.5615,82.0025,781600.0],["2014-12-22",81.9931,82.5654,81.4489,82.237,373900.0],["2014-12-23",82.6593,83.241,82.4622,82.7719,286100.0],["2014-12-24",82.3403,83.2597,82.1338,82.9126,138300.0],["2014-12-26",83.0345,83.9165,82.8938,83.3066,239900.0],["2014-12-29",83.2691,83.9916,82.7437,83.5131,359200.0],["2014-12-30",83.2879,83.7383,82.3684,82.6218,279100.0],["2014-12-31",82.5842,82.8939,81.449,81.524,404200.0],["2015-01-02",82.1526,82.1996,79.8539,81.7304,407600.0],["2015-01-05",81.1393,81.1768,79.5818,79.8821,407800.0],["2015-01-06",79.929,80.37,78.0807,78.85,499400.0],["2015-01-07",80.1729,80.6514,78.8594,79.6194,426500.0],["2015-01-08",80.5764,81.5053,80.051,81.2519,463200.0],["2015-01-09",81.4771,81.4771,79.5443,79.6194,520100.0],["2015-01-12",79.7132,80.1354,78.1088,78.7187,549600.0],["2015-01-13",79.2628,79.8258,77.1799,78.3058,524500.0],["2015-01-14",77.1799,78.1557,76.9923,78.0619,751600.0],["2015-01-15",78.4466,78.7468,77.0861,77.1612,397700.0],["2015-01-16",76.8515,78.1745,76.1948,78.0994,314800.0],["2015-01-20",78.6061,78.8125,77.6209,78.1932,364100.0],["2015-01-21",78.0806,79.2253,78.015,78.8688,293100.0],["2015-01-22",79.7413,80.4825,78.7093,80.2386,380700.0],["2015-01-23",80.1166,80.5482,79.3942,79.7413,346700.0],["2015-01-26",79.7226,82.0776,79.4317,82.0213,547700.0],["2015-01-27",80.5576,81.8055,79.6944,81.2895,457400.0],["2015-01-28",82.0682,82.4997,79.5161,79.7132,356000.0],["2015-01-29",79.7507,80.5482,78.9157,80.445,394800.0],["2015-01-30",79.8539,80.0322,78.2026,78.2964,492100.0],["2015-02-02",78.5967,79.4692,77.649,79.4223,517300.0],["2015-02-03",79.8164,81.3926,79.6194,81.3926,374500.0],["2015-02-04",80.7734,81.1956,80.0228,80.126,291300.0],["2015-02-05",80.7171,81.6366,79.9478,81.5709,313000.0],["2015-02-06",81.6178,82.1433,81.0267,81.4396,429000.0],["2015-02-09",81.1862,82.481,80.7171,81.7492,377200.0],["2015-02-10",82.162,82.4153,80.8954,82.1245,351900.0],["2015-02-11",82.2184,82.5752,81.2701,82.0306,307300.0],["2015-02-12",82.6221,83.9929,82.3029,83.8239,408400.0],["2015-02-13",83.9929,85.2228,83.6455,84.9975,803400.0],["2015-02-17",84.7252,85.5796,84.3121,85.1289,766100.0],["2015-02-18",83.5234,89.1661,82.8568,87.1006,924000.0],["2015-02-19",87.1757,89.3445,86.9973,89.2224,931300.0],["2015-02-20",88.9502,89.4759,87.2414,89.2224,650200.0],["2015-02-23",89.2037,90.5557,89.1192,90.5181,565700.0],["2015-02-24",90.9782,91.2223,90.5557,90.8561,446200.0],["2015-02-25",90.7247,91.1847,89.9736,90.1989,602400.0],["2015-02-26",90.2834,90.3679,89.5135,89.6919,407100.0],["2015-02-27",89.5886,90.0581,89.0722,89.091,440700.0],["2015-03-02",88.7249,89.5886,88.3399,89.3915,492800.0],["2015-03-03",89.3821,89.8327,88.3117,88.9126,379200.0],["2015-03-04",88.6873,89.138,87.4761,88.1334,423300.0],["2015-03-05",88.4526,88.7248,87.3353,87.8611,351800.0],["2015-03-06",87.4292,88.077,86.3964,86.7813,400400.0],["2015-03-09",86.8001,87.2977,86.5279,86.8471,451900.0],["2015-03-10",85.7861,86.9504,85.1007,85.9645,577400.0],["2015-03-11",86.2368,87.0442,85.3542,87.0161,506900.0],["2015-03-12",87.4386,88.6591,87.4386,88.5277,478900.0],["2015-03-13",88.1615,88.1615,87.401,87.7766,665700.0],["2015-03-16",88.2366,89.8233,88.2366,89.7201,487500.0],["2015-03-17",89.1943,90.3585,88.9032,89.8703,517300.0],["2015-03-18",89.4854,90.7904,88.631,90.1989,778300.0],["2015-03-19",89.7295,90.0205,88.6873,89.3633,393300.0],["2015-03-20",89.9454,90.8843,89.6637,90.6683,1065100.0],["2015-03-23",90.8092,91.0251,90.2646,90.3398,389300.0],["2015-03-24",90.1426,90.6308,89.4102,90.1613,331800.0],["2015-03-25",90.274,90.5275,89.429,89.4478,434100.0],["2015-03-26",89.2882,89.5417,88.3493,88.4714,640600.0],["2015-03-27",88.3024,88.9314,87.9268,88.7718,362300.0],["2015-03-30",89.1943,90.9031,89.1943,90.5181,323800.0],["2015-03-31",90.2271,90.2271,88.6967,89.2037,770800.0],["2015-04-01",89.2037,89.3351,87.7766,88.4432,518600.0],["2015-04-02",88.5559,89.5793,88.3493,88.5277,310600.0],["2015-04-06",88.3399,89.936,88.2272,89.598,502100.0],["2015-04-07",89.8891,90.274,88.8187,88.8845,314300.0],["2015-04-08",88.8563,89.2694,88.246,89.1098,337300.0],["2015-04-09",88.9033,89.4666,88.6404,89.0441,268200.0],["2015-04-10",89.2037,90.0957,89.0723,89.9454,332900.0],["2015-04-13",90.0487,90.3022,89.6262,89.6262,277600.0],["2015-04-14",89.3069,89.8515,88.3774,88.8938,513400.0],["2015-04-15",89.5041,90.8373,89.2976,90.4618,507500.0],["2015-04-16",90.3491,90.9969,89.7294,90.443,435700.0],["2015-04-17",89.7294,90.0111,88.4713,89.2788,475000.0],["2015-04-20",89.8234,90.4618,89.3727,90.3398,590900.0],["2015-04-21",90.5557,90.5557,89.2694,89.9172,504600.0],["2015-04-22",97.6724,98.6771,90.6026,92.5837,671900.0],["2015-04-23",92.6025,93.2691,92.1894,92.2645,689700.0],["2015-04-24",92.4147,92.4147,90.9125,91.0157,582400.0],["2015-04-27",91.1847,91.6636,90.0768,90.3585,751100.0],["2015-04-28",90.3867,91.1566,89.5323,90.9406,583800.0],["2015-04-29",90.6871,90.7622,89.4572,90.1332,455500.0],["2015-04-30",89.9079,90.0205,88.0676,88.3024,715400.0],["2015-05-01",90.0393,95.2877,89.8046,93.7197,1624000.0],["2015-05-04",94.1422,95.344,93.5132,95.0623,966300.0],["2015-05-05",94.8746,95.7383,92.7808,93.1001,533500.0],["2015-05-06",93.363,93.7761,92.18,93.0343,463800.0],["2015-05-07",92.8278,93.701,92.4147,93.194,292700.0],["2015-05-08",94.208,94.6023,93.4005,93.532,356300.0],["2015-05-11",93.2409,93.8418,92.9404,93.0437,341000.0],["2015-05-12",92.809,93.4099,91.9546,93.1564,412700.0],["2015-05-13",93.8328,94.2743,92.7524,93.1752,415800.0],["2015-05-14",94.0488,94.7722,93.7012,94.4434,852400.0],["2015-05-15",94.4153,94.6313,93.5322,94.5468,551900.0],["2015-05-18",94.1804,96.3787,94.1804,95.956,553400.0],["2015-05-19",96.0593,96.482,95.1856,95.8244,483300.0],["2015-05-20",95.9372,96.2002,94.9601,95.1856,482000.0],["2015-05-21",94.9226,96.1533,94.885,95.2702,349600.0],["2015-05-22",94.9789,95.8902,94.932,95.3829,403900.0],["2015-05-26",94.8474,95.2326,93.6261,94.3871,459800.0],["2015-05-27",94.6689,95.3359,94.3307,95.2702,407000.0],["2015-05-28",95.1293,95.552,93.861,94.7159,423600.0],["2015-05-29",94.4716,94.5562,93.3161,94.2274,669200.0],["2015-06-01",94.4153,94.4153,93.2879,93.814,436100.0],["2015-06-02",93.4946,94.3495,93.0812,93.7107,310400.0],["2015-06-03",93.955,94.5092,93.7013,93.8234,334000.0],["2015-06-04",92.884,93.5792,92.0948,92.837,375400.0],["2015-06-05",92.5739,93.814,92.3203,93.7295,234500.0],["2015-06-08",93.6355,93.7295,93.0718,93.1846,208700.0],["2015-06-09",93.0906,93.5886,92.48,92.9028,245600.0],["2015-06-10",93.4758,94.6032,93.1564,94.3495,385100.0],["2015-06-11",94.4434,95.3829,94.4434,95.0635,385800.0],["2015-06-12",94.7065,94.7253,93.4758,93.5604,317700.0],["2015-06-15",92.7336,92.9967,91.9257,92.6209,401800.0],["2015-06-16",92.4424,93.0906,91.8318,92.4236,554600.0],["2015-06-17",92.6961,93.4664,92.5457,93.0437,608900.0],["2015-06-18",93.3631,93.7107,92.8276,93.3631,407800.0],["2015-06-19",93.5134,93.7012,92.7054,92.7524,490500.0],["2015-06-22",93.5134,93.6919,92.3673,92.6867,518500.0],["2015-06-23",92.9215,93.7107,92.8088,93.3443,417100.0],["2015-06-24",93.2503,93.3631,91.7472,91.9069,354400.0],["2015-06-25",92.0196,92.1887,89.8119,89.9622,512600.0],["2015-06-26",90.1314,90.1971,89.6522,89.7368,453900.0],["2015-06-29",89.0698,89.3986,87.8297,87.8861,536100.0],["2015-06-30",89.2953,89.3047,88.3182,88.5343,797400.0],["2015-07-01",89.4549,89.7556,88.0927,88.4121,557900.0],["2015-07-02",88.7316,88.8443,88.0552,88.7034,397000.0],["2015-07-06",87.9518,89.2576,87.5197,88.2524,325900.0],["2015-07-07",88.1773,88.6376,86.9466,88.5625,322500.0],["2015-07-08",87.6888,88.1397,86.5426,87.1439,426100.0],["2015-07-09",88.2618,88.4873,87.5291,87.5572,349400.0],["2015-07-10",88.5343,89.0134,87.8485,88.4779,339500.0],["2015-07-13",89.1261,90.4319,88.5812,89.6992,413100.0],["2015-07-14",89.6616,90.3568,89.3046,90.0092,294300.0],["2015-07-15",89.8871,90.1689,88.8913,89.051,347800.0],["2015-07-16",89.7086,89.9059,89.3422,89.4268,310300.0],["2015-07-17",89.2201,89.7649,88.647,88.9476,345500.0],["2015-07-20",88.9289,89.9904,88.8537,89.3422,303900.0],["2015-07-21",89.2483,89.8777,88.1961,88.2243,747300.0],["2015-07-22",88.0927,88.5249,86.9466,87.6042,793000.0],["2015-07-23",90.1877,90.8548,87.6136,88.0082,565600.0],["2015-07-24",88.1397,88.2148,85.6877,85.8098,678300.0],["2015-07-27",87.5009,94.2743,87.4915,92.0008,1672800.0],["2015-07-28",92.8464,93.9549,91.6721,93.5886,1201300.0],["2015-07-29",93.3725,95.8714,93.1282,95.8338,772600.0],["2015-07-30",95.0353,96.8297,94.5938,96.1908,837700.0],["2015-07-31",96.219,96.219,95.0165,95.0635,782900.0],["2015-08-03",95.0071,95.0917,93.3349,93.955,650700.0],["2015-08-04",94.0583,94.8474,92.3767,92.8746,370100.0],["2015-08-05",93.3537,94.4998,92.9779,93.7764,374300.0],["2015-08-06",93.814,93.814,91.8505,92.3766,313400.0],["2015-08-07",92.123,92.6209,91.0332,91.7472,563900.0],["2015-08-10",93.3537,93.8798,92.9215,93.7107,427900.0],["2015-08-11",92.8182,93.3443,92.5364,93.1,418100.0],["2015-08-12",92.1699,93.457,91.6251,93.053,379900.0],["2015-08-13",92.724,94.1155,92.5642,93.6736,382200.0],["2015-08-14",93.6172,94.7172,93.3539,94.6232,292300.0],["2015-08-17",94.0873,95.8831,93.4762,95.8455,439900.0],["2015-08-18",95.5258,96.2874,95.3942,95.507,392300.0],["2015-08-19",94.9617,95.46,93.7394,94.3694,288800.0],["2015-08-20",93.4855,94.0497,90.9846,91.0128,513000.0],["2015-08-21",90.2794,90.6179,88.305,88.3614,606800.0],["2015-08-24",83.9518,89.3392,82.6919,86.7912,1268900.0],["2015-08-25",89.1512,89.3016,85.3621,85.4373,1022000.0],["2015-08-26",87.2989,88.1263,85.7006,87.9195,697700.0],["2015-08-27",89.2264,91.1914,88.493,90.9282,460500.0],["2015-08-28",90.6931,91.7932,89.4426,91.182,434300.0],["2015-08-31",90.8812,91.5017,89.9786,90.035,520700.0],["2015-09-01",88.0511,89.0477,86.1895,86.4433,591800.0],["2015-09-02",87.7502,89.0383,86.1519,87.3648,693900.0],["2015-09-03",87.5528,88.8127,87.5528,88.0323,547400.0],["2015-09-04",86.8664,87.7691,85.7664,85.9356,538400.0],["2015-09-08",87.6092,88.0887,86.9699,87.9947,577200.0],["2015-09-09",88.8973,89.2358,87.9289,88.0511,542400.0],["2015-09-10",88.1452,89.6119,88.1076,88.7281,436400.0],["2015-09-11",88.1921,89.405,88.1921,89.2076,459600.0],["2015-09-14",88.9819,88.9819,88.258,88.54,440700.0],["2015-09-15",88.6998,90.27,88.6434,89.9973,438000.0],["2015-09-16",89.9222,91.9906,89.6401,91.6992,486400.0],["2015-09-17",91.671,92.8556,91.2667,91.8026,536400.0],["2015-09-18",90.9469,91.4171,89.2169,89.4144,1150000.0],["2015-09-21",89.7529,90.7307,89.2357,89.5742,398700.0],["2015-09-22",88.4084,89.3956,87.6186,88.0135,612500.0],["2015-09-23",88.3426,88.5306,86.9698,86.998,571100.0],["2015-09-24",86.0766,86.6032,83.7731,84.6099,1057900.0],["2015-09-25",85.1835,85.804,83.3782,83.6979,860800.0],["2015-09-28",83.1714,83.4628,80.4918,80.7174,1419600.0],["2015-09-29",81.1876,81.9021,80.3414,80.6422,1103000.0],["2015-09-30",81.4414,83.0304,81.1969,82.7859,852600.0],["2015-10-01",82.8517,83.6039,81.6858,81.8645,843000.0],["2015-10-02",80.7362,82.6355,80.1909,82.6167,686500.0],["2015-10-05",83.5193,86.039,82.5132,85.9732,701100.0],["2015-10-06",85.7476,86.7536,85.1176,85.5877,446300.0],["2015-10-07",86.4904,87.8725,86.0673,87.6092,594000.0],["2015-10-08",87.3554,87.9195,86.4998,87.3083,2386200.0],["2015-10-09",87.6562,88.5024,86.7066,88.0511,859200.0],["2015-10-12",88.2768,88.8503,87.6186,88.4178,412400.0],["2015-10-13",87.7596,88.9537,86.622,86.7536,421700.0],["2015-10-14",86.528,87.1391,85.5783,85.9168,497800.0],["2015-10-15",86.2083,86.6032,84.6946,86.528,489800.0],["2015-10-16",86.528,86.7254,85.1365,85.3809,624200.0],["2015-10-19",84.9108,85.5595,83.8954,83.9706,929200.0],["2015-10-20",83.839,85.127,83.0492,83.8672,1279000.0],["2015-10-21",84.3185,84.3185,82.7295,83.256,1244300.0],["2015-10-22",75.236,82.3722,74.4556,78.7336,4995900.0],["2015-10-23",79.2131,79.9465,77.7652,78.2259,1892200.0],["2015-10-26",77.9344,78.8464,77.784,78.555,1224600.0],["2015-10-27",77.737,77.9908,75.7625,76.5335,1904800.0],["2015-10-28",76.8625,77.6335,76.101,76.9942,1008500.0],["2015-10-29",76.5147,77.5489,76.4301,76.7967,706600.0],["2015-10-30",76.9848,78.6302,76.6557,77.9156,1075600.0],["2015-11-02",77.9156,78.6301,77.248,77.3232,986500.0],["2015-11-03",77.1352,77.3985,75.4146,76.054,1879600.0],["2015-11-04",76.2984,76.5993,75.0103,75.142,1285000.0],["2015-11-05",74.9821,76.148,71.3247,72.8102,3680100.0],["2015-11-06",72.1897,73.0077,71.1367,72.9607,1251000.0],["2015-11-09",72.641,73.8539,70.1588,71.3905,1411400.0],["2015-11-10",71.9264,73.1393,71.6255,72.6786,1677100.0],["2015-11-11",73.0453,73.2051,72.2931,72.5,1572300.0],["2015-11-12",72.18,72.7353,71.4553,72.02,1372900.0],["2015-11-13",71.6529,73.4788,71.6529,72.2552,1310900.0],["2015-11-16",72.6976,74.0247,72.2647,73.2623,1419000.0],["2015-11-17",73.3188,73.5259,71.1635,71.2764,1594600.0],["2015-11-18",71.7753,73.1494,71.4553,73.1023,3278200.0],["2015-11-19",73.0835,73.4976,72.2835,73.1776,1607700.0],["2015-11-20",73.46,74.3165,72.0764,72.227,1029500.0],["2015-11-23",72.0199,73.3,72.0199,72.8764,1677000.0],["2015-11-24",72.5564,74.9188,72.2459,74.2694,1455300.0],["2015-11-25",74.3071,76.453,74.0718,75.7847,1606600.0],["2015-11-27",75.7471,76.7353,75.6059,76.2365,903800.0],["2015-11-30",76.1518,76.3212,75.3047,75.4082,1553700.0],["2015-12-01",75.2859,76.4624,74.8718,75.3329,915900.0],["2015-12-02",75.1447,75.6435,73.5258,74.2411,1284800.0],["2015-12-03",74.4294,74.9188,70.947,71.2011,1340300.0],["2015-12-04",71.0505,71.8693,70.2787,71.7093,889000.0],["2015-12-07",71.5305,72.0764,70.994,71.5211,1132400.0],["2015-12-08",70.5141,70.6835,68.434,69.0929,1526800.0],["2015-12-09",69.0082,69.5729,68.2928,68.6034,1136200.0],["2015-12-10",68.4623,68.9987,67.8317,67.954,742900.0],["2015-12-11",67.2669,67.6528,65.5257,65.9963,1889100.0],["2015-12-14",65.8363,66.4293,63.9634,65.1398,1558200.0],["2015-12-15",65.5163,66.5046,65.0646,65.9493,1149800.0],["2015-12-16",66.3822,67.0222,65.9398,66.9658,1003400.0],["2015-12-17",66.9563,67.2481,66.1563,66.1846,923100.0],["2015-12-18",66.1752,66.2599,64.8104,64.8387,1686000.0],["2015-12-21",66.034,67.9634,65.9022,67.6057,1205300.0],["2015-12-22",67.8599,69.4788,67.6528,68.7823,1521500.0],["2015-12-23",69.2623,69.8082,68.7728,69.3282,671600.0],["2015-12-24",69.1211,69.4505,68.4717,68.8293,208900.0],["2015-12-28",68.5093,68.7822,67.6716,68.2269,407100.0],["2015-12-29",68.7446,68.8952,67.5399,67.7846,646300.0],["2015-12-30",67.4646,68.1705,66.8904,67.0034,683600.0],["2015-12-31",66.5422,67.3987,65.6857,66.9375,838300.0],["2016-01-04",65.8081,66.4199,65.3845,66.034,1841200.0],["2016-01-05",66.034,66.4199,64.594,64.8763,788900.0],["2016-01-06",63.794,64.1234,62.2128,62.6081,1356300.0],["2016-01-07",61.6292,61.8363,59.9821,60.5186,1913800.0],["2016-01-08",61.0645,61.1963,59.3327,59.4456,1092800.0],["2016-01-11",59.7845,60.0951,58.8056,59.0974,1798500.0],["2016-01-12",59.568,59.7468,58.4668,59.6056,1510800.0],["2016-01-13",60.0009,60.4433,57.6668,58.0244,1230500.0],["2016-01-14",57.9962,59.775,56.8479,59.6339,1490600.0],["2016-01-15",57.7986,60.0104,57.6197,59.8504,1502400.0],["2016-01-19",60.208,60.4715,58.7115,59.3139,1940900.0],["2016-01-20",58.3068,59.3515,56.735,58.6833,1814800.0],["2016-01-21",58.4856,60.9515,58.2786,59.8598,1398100.0],["2016-01-22",60.9892,61.6857,60.1892,60.4151,992300.0],["2016-01-25",60.1233,60.3492,58.655,58.8997,749600.0],["2016-01-26",59.2951,60.1045,58.8433,59.4833,978100.0],["2016-01-27",59.3139,59.7845,57.5633,58.7115,1379500.0],["2016-01-28",59.4927,60.1798,58.0621,58.495,974600.0],["2016-01-29",58.6645,60.3774,58.3256,60.1892,1548400.0],["2016-02-01",59.6056,60.8951,59.5303,60.1421,991600.0],["2016-02-02",59.3609,59.5209,58.2409,58.975,628400.0],["2016-02-03",59.5962,60.5186,57.9774,59.9821,675800.0],["2016-02-04",59.3704,62.3916,59.0786,60.9798,1566300.0],["2016-02-05",60.4998,60.8857,58.2597,58.4198,1266600.0],["2016-02-08",57.4974,58.6174,57.4127,58.3068,762000.0],["2016-02-09",57.4597,58.655,56.7821,57.0174,1027200.0],["2016-02-10",57.5923,62.1348,57.3284,61.7295,2426200.0],["2016-02-11",60.5703,61.6918,59.2886,60.3819,1674900.0],["2016-02-12",61.2301,61.9275,60.5327,61.5882,996800.0],["2016-02-16",62.6154,64.3872,62.1348,63.605,1042000.0],["2016-02-17",64.2836,66.715,63.9254,65.4899,1878700.0],["2016-02-18",70.5225,72.1623,63.4259,64.9244,3387900.0],["2016-02-19",64.5097,65.8386,62.5683,63.3788,1425000.0],["2016-02-22",63.9066,65.2542,63.9066,64.7359,1872500.0],["2016-02-23",64.2176,64.7171,63.5484,63.6144,1039000.0],["2016-02-24",63.0584,63.6144,62.0217,63.5107,1217300.0],["2016-02-25",63.5767,64.1234,62.8228,64.1045,1028100.0],["2016-02-26",64.2741,66.0836,64.2741,64.9055,1446300.0],["2016-02-29",65.1034,67.6197,64.6888,66.5359,1420300.0],["2016-03-01",66.9318,67.2994,64.9244,66.8376,1318800.0],["2016-03-02",66.7716,68.1004,66.5736,68.1004,862500.0],["2016-03-03",68.1475,69.957,68.0627,69.5989,1024800.0],["2016-03-04",69.7402,70.8994,69.3915,70.7015,1775100.0],["2016-03-07",70.4282,72.756,70.2303,72.6147,1769500.0],["2016-03-08",72.1623,72.511,70.8806,70.9371,1549800.0],["2016-03-09",71.2199,71.9738,70.7958,71.1256,956800.0],["2016-03-10",71.2293,71.446,69.9853,70.8146,697000.0],["2016-03-11",71.4461,73.444,71.1256,73.3215,1215200.0],["2016-03-14",72.4639,74.2262,72.0586,73.0482,1219700.0],["2016-03-15",72.3791,73.0388,72.0115,72.9068,1305700.0],["2016-03-16",72.5299,73.5288,72.3508,73.1142,913500.0],["2016-03-17",73.0859,74.8106,72.9445,74.1414,890300.0],["2016-03-18",74.1037,75.7247,74.1037,75.4231,1604000.0],["2016-03-21",75.065,75.7247,74.2168,74.7257,584500.0],["2016-03-22",74.4241,74.622,73.9152,74.1602,749700.0],["2016-03-23",74.066,74.1791,73.0105,73.0859,539900.0],["2016-03-24",72.5487,73.1142,72.0963,73.0105,1008500.0],["2016-03-28",73.0105,73.6985,72.511,73.2838,413100.0],["2016-03-29",72.9728,75.0179,72.643,74.8671,777700.0],["2016-03-30",75.5174,75.9698,74.377,74.6504,601200.0],["2016-03-31",74.6409,75.0839,73.8964,74.7257,631900.0],["2016-04-01",74.0189,75.8849,73.576,75.6776,905500.0],["2016-04-04",75.508,75.8284,74.2922,74.6221,978100.0],["2016-04-05",73.6702,74.6127,73.2744,74.2074,494700.0],["2016-04-06",74.3393,74.6975,73.1707,74.6409,790900.0],["2016-04-07",74.1697,74.4807,73.2555,73.7645,612200.0],["2016-04-08",74.4996,74.7917,73.6608,74.1132,459000.0],["2016-04-11",74.2451,75.3572,74.066,74.1037,286100.0],["2016-04-12",74.132,75.1498,73.9906,74.8859,522300.0],["2016-04-13",75.6399,76.7897,75.3572,76.6012,917800.0],["2016-04-14",76.4692,76.997,75.3949,76.0169,523300.0],["2016-04-15",75.9886,76.9876,75.9886,76.62,654100.0],["2016-04-18",76.2336,76.9687,75.9886,76.1206,587800.0],["2016-04-19",76.4315,76.8462,75.687,76.8462,854500.0],["2016-04-20",76.9499,77.6473,76.2054,76.8933,667500.0],["2016-04-21",76.7237,76.931,75.8378,76.1582,976900.0],["2016-04-22",76.1582,76.6577,75.5833,76.3279,895200.0],["2016-04-25",76.3373,76.4221,74.7258,75.0179,1241000.0],["2016-04-26",76.0263,79.6641,74.4053,78.4295,2134400.0],["2016-04-27",78.6651,81.483,78.6651,81.2945,1306700.0],["2016-04-28",80.6631,81.1814,78.7405,78.8442,798400.0],["2016-04-29",78.929,79.2494,77.6661,78.1562,1031200.0],["2016-05-02",77.996,78.3352,77.1949,77.5719,1162500.0],["2016-05-03",76.8085,77.1572,75.6399,76.3373,836900.0],["2016-05-04",76.2148,76.5917,74.9896,75.4043,477900.0],["2016-05-05",75.8378,76.2619,75.0179,75.1781,603300.0],["2016-05-06",74.5372,75.2629,74.2828,74.8105,599600.0],["2016-05-09",74.4619,74.8388,73.7739,73.7833,1380900.0],["2016-05-10",74.4147,75.6493,74.2639,75.508,647000.0],["2016-05-11",75.6495,76.3004,74.9042,74.9986,578100.0],["2016-05-12",75.6117,76.4136,74.6023,74.6872,728100.0],["2016-05-13",74.4986,75.1778,73.3665,73.5835,1011900.0],["2016-05-16",74.074,75.0268,73.8287,73.8287,661200.0],["2016-05-17",73.9231,74.2155,72.6401,72.8759,801800.0],["2016-05-18",72.3571,73.4797,71.8854,72.2439,903500.0],["2016-05-19",71.7816,72.2439,71.0364,71.9137,892900.0],["2016-05-20",72.4137,73.0646,71.7156,72.725,459600.0],["2016-05-23",72.5835,73.5552,72.442,72.8759,340800.0],["2016-05-24",73.3665,73.8288,73.1495,73.4325,663300.0],["2016-05-25",73.9514,74.508,73.5646,73.791,470700.0],["2016-05-26",74.0929,74.5268,73.0552,73.0552,376100.0],["2016-05-27",72.8665,73.5363,72.7344,73.4608,542200.0],["2016-05-31",73.5835,73.9514,72.6778,72.9986,815300.0],["2016-06-01",72.4891,73.8004,72.0269,73.4608,393400.0],["2016-06-02",73.3948,73.9986,73.1307,73.5835,521500.0],["2016-06-03",73.791,73.791,71.9986,72.2628,911300.0],["2016-06-06",72.7816,74.0835,72.3571,73.6401,790300.0],["2016-06-07",73.8193,74.0269,73.225,73.3476,695000.0],["2016-06-08",73.7533,74.3099,73.6023,73.7344,341800.0],["2016-06-09",73.291,73.5646,72.574,72.6778,341800.0],["2016-06-10",72.0175,72.3571,70.4892,70.876,552300.0],["2016-06-13",70.5458,71.159,69.8949,70.0552,604400.0],["2016-06-14",69.7816,70.4986,69.1118,69.9137,543400.0],["2016-06-15",70.3854,71.4231,69.0458,69.1873,1085300.0],["2016-06-16",68.6496,69.3288,67.6968,69.1401,913600.0],["2016-06-17",69.2534,69.8571,68.8383,68.9609,1205100.0],["2016-06-20",69.876,70.2628,69.1873,69.2722,1148400.0],["2016-06-21",69.1401,69.225,68.2534,68.725,1059500.0],["2016-06-22",69.2534,70.159,68.81,68.9987,862300.0],["2016-06-23",69.9703,70.6779,69.8854,70.2816,913700.0],["2016-06-24",66.7628,68.376,66.2345,66.2723,2144000.0],["2016-06-27",65.7346,65.7346,62.395,63.3573,2229400.0],["2016-06-28",64.3289,65.2534,64.1025,64.7157,1083800.0],["2016-06-29",65.5647,66.4609,65.2817,65.8478,971700.0],["2016-06-30",66.1308,66.8572,65.744,66.2534,984200.0],["2016-07-01",66.2345,66.8477,65.3761,66.2157,973600.0],["2016-07-05",65.8383,66.1402,63.961,64.4421,924300.0],["2016-07-06",64.2629,64.9893,64.0648,64.8006,739600.0],["2016-07-07",64.8667,65.8478,64.744,65.1214,497900.0],["2016-07-08",65.8855,67.0175,65.6591,66.6024,608800.0],["2016-07-11",66.9987,68.1591,66.9987,67.7817,658100.0],["2016-07-12",68.4326,68.9987,68.1025,68.4138,661700.0],["2016-07-13",68.593,68.9704,67.3289,67.6968,927500.0],["2016-07-14",68.4703,68.7156,67.4232,67.4232,1015000.0],["2016-07-15",67.81,67.8855,66.9704,67.3949,1194400.0],["2016-07-18",67.31,68.1024,66.6308,67.5741,781900.0],["2016-07-19",67.244,67.9138,66.81,66.9327,595700.0],["2016-07-20",66.9515,67.6402,66.4893,67.4138,769300.0],["2016-07-21",67.4987,67.6496,66.3289,66.4138,661000.0],["2016-07-22",66.31,67.1496,65.8572,67.1213,1023700.0],["2016-07-25",63.6214,64.9516,61.829,62.4988,5415900.0],["2016-07-26",62.5459,65.5553,62.4422,64.7629,2078400.0],["2016-07-27",64.8572,65.5459,64.5742,64.8478,1141100.0],["2016-07-28",64.8949,65.2629,64.1968,64.3383,863000.0],["2016-07-29",64.3006,65.0364,64.1119,64.6214,831200.0],["2016-08-01",64.6497,65.4327,64.3101,64.5836,1301600.0],["2016-08-02",64.3761,65.4893,64.0931,64.2063,1139900.0],["2016-08-03",64.3855,66.1685,64.2817,66.1685,867900.0],["2016-08-04",66.0836,67.1402,66.0836,66.7346,982700.0],["2016-08-05",67.1119,68.3289,66.9798,68.1025,970700.0],["2016-08-08",68.31,68.9326,68.1496,68.4043,784100.0],["2016-08-09",68.3006,68.8005,67.2817,67.4609,543600.0],["2016-08-10",67.4515,68.1308,67.3855,67.5081,404500.0],["2016-08-11",67.8671,68.1694,67.4703,67.6026,420900.0],["2016-08-12",67.3664,67.6215,67.0735,67.5081,461400.0],["2016-08-15",67.6026,68.5473,67.6026,68.4623,393900.0],["2016-08-16",68.4339,68.7834,68.1411,68.5756,487300.0],["2016-08-17",68.5756,68.7268,68.0844,68.6984,589500.0],["2016-08-18",68.8212,69.2558,68.5,69.2558,446100.0],["2016-08-19",68.6701,70.3138,68.5473,70.2288,802800.0],["2016-08-22",69.8132,71.2113,69.7093,71.0035,1141100.0],["2016-08-23",71.3341,72.1371,71.1452,71.6553,1370000.0],["2016-08-24",71.6081,71.9576,71.3625,71.6931,983900.0],["2016-08-25",71.5325,71.8726,71.1169,71.3719,798300.0],["2016-08-26",71.4003,72.0427,70.8051,71.2113,817100.0],["2016-08-29",71.2397,71.9482,71.1641,71.8726,669000.0],["2016-08-30",71.7026,73.0251,71.6081,73.0062,841600.0],["2016-08-31",72.7039,73.044,71.9671,72.3733,1088100.0],["2016-09-01",72.2222,72.5811,71.0318,71.5987,870500.0],["2016-09-02",72.071,72.5906,71.5608,72.4205,473500.0],["2016-09-06",72.3072,72.7795,71.986,72.7229,688800.0],["2016-09-07",72.9496,74.5272,72.515,73.8187,933000.0],["2016-09-08",74.3288,74.3288,73.4502,73.9982,857500.0],["2016-09-09",73.3652,74.2816,72.0049,72.0049,791200.0],["2016-09-12",71.4475,72.5339,70.9752,72.2788,772300.0],["2016-09-13",71.3625,71.882,70.1249,70.7767,903200.0],["2016-09-14",70.9563,71.3625,69.9454,70.3233,604700.0],["2016-09-15",70.1911,71.627,70.1911,71.098,821000.0],["2016-09-16",70.7012,71.3247,69.9643,70.7673,871500.0],["2016-09-19",71.3342,71.5798,70.2572,70.7862,539000.0],["2016-09-20",71.2208,71.2869,70.5879,70.6256,359400.0],["2016-09-21",70.8523,71.4664,70.7012,71.4286,608000.0],["2016-09-22",72.3355,73.507,72.1371,73.1385,639600.0],["2016-09-23",72.9401,73.2519,72.3261,72.5717,530500.0],["2016-09-26",72.2033,74.7445,71.9482,74.3855,1887700.0],["2016-09-27",74.1777,74.5272,73.3842,73.9415,1023400.0],["2016-09-28",74.2533,75.4152,73.7431,75.3208,571400.0],["2016-09-29",74.8579,75.3208,74.0832,74.5555,645900.0],["2016-09-30",75.2735,77.4652,75.2641,77.1346,1880200.0],["2016-10-03",76.7095,77.8525,76.5111,76.6717,938500.0],["2016-10-04",77.0496,78.1265,76.4544,76.8701,696300.0],["2016-10-05",77.4463,77.9187,77.0212,77.0685,651300.0],["2016-10-06",77.0968,78.0604,76.974,77.8053,770000.0],["2016-10-07",77.8998,78.4005,76.3222,76.974,1074800.0],["2016-10-10",77.503,77.7959,76.615,76.7095,626700.0],["2016-10-11",76.6906,76.8228,75.9159,76.4166,820000.0],["2016-10-12",76.1521,76.7284,75.8592,76.4733,564400.0],["2016-10-13",75.6042,76.3127,75.368,76.2277,573200.0],["2016-10-14",76.7756,77.2007,75.8781,76.3599,907600.0],["2016-10-17",75.8687,76.341,75.2452,75.3491,698200.0],["2016-10-18",76.086,76.341,75.2735,76.341,444100.0],["2016-10-19",76.3883,78.6556,76.1615,78.391,891100.0],["2016-10-20",78.0132,78.5611,77.6636,77.9659,747900.0],["2016-10-21",77.1818,77.9565,76.7567,77.947,477300.0],["2016-10-24",78.8067,78.8067,77.0496,77.3613,978100.0],["2016-10-25",75.5758,75.727,71.8726,74.2627,2906200.0],["2016-10-26",73.3653,75.9159,70.4934,72.8457,7597900.0],["2016-10-27",72.9213,73.6392,72.5056,72.7701,1310800.0],["2016-10-28",72.9023,73.6675,72.5244,72.5717,556900.0],["2016-10-31",72.8551,73.1763,72.5244,73.0346,678500.0],["2016-11-01",73.6959,73.9132,71.4947,72.0143,493200.0],["2016-11-02",71.7026,72.0805,70.7201,70.7957,916200.0],["2016-11-03",70.7862,71.3152,70.2099,71.2491,638700.0],["2016-11-04",71.0507,72.7701,71.0507,72.0804,833500.0],["2016-11-07",73.233,74.8484,73.233,74.7067,774800.0],["2016-11-08",74.3194,74.5745,73.3936,74.0454,611900.0],["2016-11-09",73.6198,77.6966,73.6198,77.4696,1214200.0],["2016-11-10",78.1507,80.5438,78.0372,79.8438,1801900.0],["2016-11-11",79.5222,80.7992,79.1722,80.7897,818000.0],["2016-11-14",81.3478,82.7572,81.1775,82.5113,747700.0],["2016-11-15",82.0761,83.6842,81.8964,83.3153,664700.0],["2016-11-16",82.7005,83.4761,81.8397,82.1235,505200.0],["2016-11-17",82.1518,82.4829,81.4424,81.5369,526900.0],["2016-11-18",81.4046,81.414,80.5438,80.9978,372500.0],["2016-11-21",81.7262,82.0856,81.2532,81.9343,411300.0],["2016-11-22",82.2559,83.0031,81.9437,82.1518,1015200.0],["2016-11-23",82.2086,83.0694,82.0667,82.2559,557600.0],["2016-11-25",82.218,82.7478,81.7073,81.8208,285200.0],["2016-11-28",81.4613,81.7829,80.2033,80.2979,744700.0],["2016-11-29",79.9384,80.4681,79.3236,79.91,1105700.0],["2016-11-30",81.0451,81.8775,80.0141,80.0897,804100.0],["2016-12-01",80.6573,81.6694,80.5911,81.3856,1454700.0],["2016-12-02",81.3572,82.2086,81.2816,82.0194,1026800.0],["2016-12-05",82.8329,84.3558,82.4734,83.3531,1727600.0],["2016-12-06",82.9558,83.4572,82.6153,82.8139,1106700.0],["2016-12-07",82.9747,82.9842,82.114,82.4829,1177300.0],["2016-12-08",82.5869,82.5869,79.8911,80.033,1510900.0],["2016-12-09",79.9952,79.9952,78.302,78.9074,1456500.0],["2016-12-12",79.0209,79.3803,77.952,78.2263,1344100.0],["2016-12-13",78.2925,78.7182,76.2683,76.7696,1754400.0],["2016-12-14",76.7885,77.1101,75.7386,75.8615,1065200.0],["2016-12-15",75.6724,76.8642,75.2562,76.0129,937300.0],["2016-12-16",75.9089,76.1359,75.0765,75.2373,1205500.0],["2016-12-19",75.1521,75.7291,75.0102,75.7008,724000.0],["2016-12-20",76.2115,77.6588,75.6156,77.375,1297400.0],["2016-12-21",79.4749,80.3168,77.9047,79.3898,1275200.0],["2016-12-22",79.1249,79.5411,78.2925,78.5858,980500.0],["2016-12-23",79.0587,79.6073,78.9168,79.3709,540300.0],["2016-12-27",79.5506,80.61,79.5506,80.4303,812900.0],["2016-12-28",80.6952,81.3195,79.002,79.0304,761400.0],["2016-12-29",79.2385,80.1749,78.8128,79.0209,475000.0],["2016-12-30",79.1155,79.5033,78.1601,78.529,522300.0],["2017-01-03",79.4465,80.383,78.5952,79.4749,973900.0],["2017-01-04",79.5884,80.941,79.3425,80.8843,1092100.0],["2017-01-05",80.61,81.1492,79.3425,79.3425,540400.0],["2017-01-06",79.3803,80.6289,79.0587,79.9857,394000.0],["2017-01-09",79.9857,80.2979,79.2763,79.5127,373900.0],["2017-01-10",80.1938,81.3383,79.6546,80.6951,509400.0],["2017-01-11",80.6857,80.9316,79.9289,80.6762,448000.0],["2017-01-12",80.5532,80.5532,79.229,80.4303,499000.0],["2017-01-13",80.6951,81.7451,80.5533,81.2721,593800.0],["2017-01-17",81.2721,82.4451,81.1208,82.0572,744800.0],["2017-01-18",82.3221,82.8139,81.6978,82.5207,850600.0],["2017-01-19",83.145,83.391,81.7356,82.218,876100.0],["2017-01-20",82.1991,82.4545,81.0924,81.4991,598000.0],["2017-01-23",81.4802,81.4802,79.9384,80.0708,678600.0],["2017-01-24",80.3735,81.8964,80.3641,81.7262,737800.0],["2017-01-25",81.9627,83.9018,81.7167,83.4761,795700.0],["2017-01-26",83.4288,83.9301,82.3316,82.4167,554100.0],["2017-01-27",82.5586,83.3815,82.3694,83.268,382000.0],["2017-01-30",82.8518,83.0031,81.0735,82.0288,691300.0],["2017-01-31",81.9816,82.2653,81.3951,81.9532,731700.0],["2017-02-01",82.4923,83.0977,81.7262,82.0856,594300.0],["2017-02-02",81.9059,82.2843,81.3667,81.4046,468700.0],["2017-02-03",81.887,83.1829,81.5275,82.8424,455000.0],["2017-02-06",82.3883,82.7383,81.641,81.9532,552300.0],["2017-02-07",82.237,83.1261,81.5559,81.6505,456100.0],["2017-02-08",81.4706,81.4706,79.8701,80.7982,717100.0],["2017-02-09",81.1865,81.9346,81.0539,81.6316,785200.0],["2017-02-10",82.2092,82.768,81.5084,82.6733,407900.0],["2017-02-13",82.8058,83.5918,82.749,83.0142,631900.0],["2017-02-14",82.6259,82.7679,81.9251,82.1524,549400.0],["2017-02-15",82.1524,83.9233,81.8683,83.7907,530800.0],["2017-02-16",83.9896,84.1601,82.929,83.3835,475000.0],["2017-02-17",82.8911,83.999,81.6505,83.1183,447700.0],["2017-02-21",77.4269,79.5008,76.6125,78.3265,2813400.0],["2017-02-22",77.0102,77.9098,75.6276,75.9211,1640500.0],["2017-02-23",75.8927,76.5462,73.6673,74.0366,1267700.0],["2017-02-24",73.2601,75.2488,73.0612,75.2393,983100.0],["2017-02-27",75.4287,76.7829,75.4287,76.6408,937300.0],["2017-02-28",76.423,77.2375,75.8454,75.8738,1281500.0],["2017-03-01",75.6654,78.8947,74.4912,77.0386,1423100.0],["2017-03-02",76.6219,76.8018,75.6844,75.798,1509600.0],["2017-03-03",75.7696,76.3189,74.9268,75.656,1215500.0],["2017-03-06",74.7942,75.978,74.7942,75.7223,1007600.0],["2017-03-07",75.6654,76.1484,75.1351,75.2866,864400.0],["2017-03-08",75.4192,75.637,74.851,75.0215,768200.0],["2017-03-09",74.851,75.2014,73.7336,74.3112,886500.0],["2017-03-10",75.1635,75.1635,72.9949,73.44,1286700.0],["2017-03-13",73.5347,74.2733,73.1938,74.1218,917000.0],["2017-03-14",73.5063,73.8472,72.5309,73.2506,747000.0],["2017-03-15",73.582,73.8188,72.8055,73.44,878100.0],["2017-03-16",74.0271,74.0271,72.6824,73.1275,865400.0],["2017-03-17",73.2222,73.5536,72.7865,73.2316,901000.0],["2017-03-20",73.0896,73.5063,72.3888,73.1748,633000.0],["2017-03-21",73.4968,73.8945,71.9627,72.1047,1156900.0],["2017-03-22",72.0195,72.1994,71.2808,72.0574,733600.0],["2017-03-23",72.1899,72.4835,71.4797,71.9437,578900.0],["2017-03-24",72.2847,72.4835,71.7733,71.8396,636100.0],["2017-03-27",71.0251,71.7449,70.1349,71.0441,1083900.0],["2017-03-28",70.7979,72.4456,70.7789,71.7922,507000.0],["2017-03-29",71.6786,72.9475,71.4986,72.7487,601600.0],["2017-03-30",72.976,73.3642,72.4741,73.1654,598600.0],["2017-03-31",72.9191,74.065,72.9191,73.8661,1000900.0],["2017-04-03",73.9324,74.6711,73.4116,73.904,1781200.0],["2017-04-04",73.904,74.3397,73.0044,73.2411,697800.0],["2017-04-05",74.2544,75.1446,73.0044,73.2695,944500.0],["2017-04-06",73.5442,74.87,73.2032,74.8131,565400.0],["2017-04-07",75.012,76.2052,74.6521,75.9874,1177800.0],["2017-04-10",75.9685,77.4553,75.9685,76.8492,880700.0],["2017-04-11",76.7545,77.37,76.2052,77.0481,733300.0],["2017-04-12",76.7639,76.9628,74.8415,75.4476,905100.0],["2017-04-13",75.2961,75.8359,74.7753,74.8226,828300.0],["2017-04-17",75.5045,76.7166,75.334,76.6314,1021600.0],["2017-04-18",75.9969,77.389,75.9969,76.423,995900.0],["2017-04-19",76.7639,77.2753,76.262,76.6408,700000.0],["2017-04-20",77.2943,77.6257,76.8208,77.1901,586000.0],["2017-04-21",77.3701,77.4269,76.0916,76.8492,548600.0],["2017-04-24",77.8909,78.7148,77.7488,77.8341,1099600.0],["2017-04-25",78.6864,80.8361,77.4363,79.908,1134500.0],["2017-04-26",80.1353,82.5028,79.8796,81.3948,1432800.0],["2017-04-27",81.338,81.9441,80.1542,80.1542,775000.0],["2017-04-28",80.3815,80.391,79.0462,79.444,905800.0],["2017-05-01",79.7944,79.8796,77.9761,78.0045,710400.0],["2017-05-02",77.7962,78.3549,77.389,77.5216,944100.0],["2017-05-03",77.3985,78.1561,77.0575,78.0519,652000.0],["2017-05-04",78.0803,78.5443,77.3795,77.711,494900.0],["2017-05-05",77.9193,78.9516,77.3038,78.6012,611500.0],["2017-05-08",78.4591,78.7527,76.9912,77.692,490400.0],["2017-05-09",77.7015,78.4875,76.5462,76.9913,675800.0],["2017-05-10",77.0576,78.2333,76.8016,77.1524,730600.0],["2017-05-11",76.9344,76.9438,75.7586,76.4603,496500.0],["2017-05-12",76.2516,76.6499,75.825,75.9577,314300.0],["2017-05-15",76.4129,76.7163,75.8345,76.1664,601800.0],["2017-05-16",76.356,76.3939,75.3035,75.7871,647800.0],["2017-05-17",75.7871,75.7871,74.3174,75.2182,646700.0],["2017-05-18",74.9242,75.4457,74.4596,75.294,865400.0],["2017-05-19",75.825,77.6455,75.5026,77.617,652500.0],["2017-05-22",77.7593,77.8825,77.0197,77.5127,712800.0],["2017-05-23",77.7498,78.3282,77.105,77.7593,580400.0],["2017-05-24",77.7498,77.892,77.1809,77.6739,363300.0],["2017-05-25",77.9394,78.4514,77.6929,78.2144,594800.0],["2017-05-26",78.0627,78.0627,76.9154,77.0386,935900.0],["2017-05-30",76.8111,78.2808,76.8111,78.1196,510500.0],["2017-05-31",77.9489,78.1196,76.9628,77.5127,793100.0],["2017-06-01",78.0911,79.0772,77.3326,78.6884,639200.0],["2017-06-02",78.8022,80.6417,78.2807,79.8073,671400.0],["2017-06-05",79.5608,80.3857,79.3901,79.4091,504300.0],["2017-06-06",79.0203,79.2574,77.7972,77.9868,563500.0],["2017-06-07",78.0437,79.2479,78.0152,79.0393,562800.0],["2017-06-08",79.0962,81.0589,78.7359,80.49,653100.0],["2017-06-09",80.4331,81.9786,80.0538,81.6088,597200.0],["2017-06-12",81.495,82.813,80.983,82.7845,867200.0],["2017-06-13",82.7845,84.2447,82.7371,83.9223,797200.0],["2017-06-14",84.1215,84.5766,83.05,83.4672,770200.0],["2017-06-15",82.3958,84.0551,82.3958,83.4862,634700.0],["2017-06-16",83.3156,84.387,83.1354,84.3111,841700.0],["2017-06-19",84.4723,84.7757,83.9224,84.5861,736600.0],["2017-06-20",84.1689,84.5102,82.9742,83.9129,755700.0],["2017-06-21",84.0077,84.2732,83.2586,83.6379,1032500.0],["2017-06-22",83.8465,83.8465,82.9457,83.7706,490700.0],["2017-06-23",83.7327,84.7947,83.5241,83.9318,1917200.0],["2017-06-26",83.9318,84.7567,83.8465,84.3585,417500.0],["2017-06-27",84.4438,85.2498,83.837,83.8749,400700.0],["2017-06-28",84.5481,86.0652,84.0172,85.5247,540900.0],["2017-06-29",85.7239,86.1126,84.7662,85.6101,509300.0],["2017-06-30",85.667,87.2315,85.667,86.7574,1042600.0],["2017-07-03",87.2314,88.6537,87.2314,87.715,457000.0],["2017-07-05",87.753,88.9476,86.9091,86.9849,512100.0],["2017-07-06",86.9944,87.8857,85.7618,85.8946,557800.0],["2017-07-07",85.8471,86.3592,84.9085,86.2833,388700.0],["2017-07-10",85.8376,86.4729,85.2593,85.8092,474900.0],["2017-07-11",85.9988,86.5488,85.3256,86.1695,777900.0],["2017-07-12",86.0937,87.9331,86.0937,87.203,731600.0],["2017-07-13",86.4729,87.1746,85.3067,85.5627,564300.0],["2017-07-14",85.667,86.3023,85.1834,85.1834,670500.0],["2017-07-17",84.643,85.686,83.9698,84.6335,1057600.0],["2017-07-18",84.3869,84.9369,84.0361,84.9179,394600.0],["2017-07-19",84.9938,85.5627,84.2542,85.5247,507400.0],["2017-07-20",85.5911,85.8281,83.5526,83.6948,701100.0],["2017-07-21",83.6,83.8655,82.3389,82.9552,737100.0],["2017-07-24",82.9647,83.2966,82.1398,82.4432,834000.0],["2017-07-25",73.483,75.2087,70.1455,74.4122,6608500.0],["2017-07-26",75.0854,75.0854,69.9937,70.1834,4425000.0],["2017-07-27",70.1644,71.7194,69.6335,71.7005,2065700.0],["2017-07-28",71.5014,71.8332,70.667,71.16,1201500.0],["2017-07-31",71.1505,71.7668,71.1315,71.4539,981000.0],["2017-08-01",71.4445,72.3642,69.861,70.0127,831100.0],["2017-08-02",69.8231,70.2498,68.837,69.8136,893900.0],["2017-08-03",69.8041,69.9274,68.7232,69.624,1327800.0],["2017-08-04",69.7851,71.1505,69.4628,70.7712,560000.0],["2017-08-07",70.5247,70.885,70.0981,70.4773,553600.0],["2017-08-08",70.0696,70.6196,69.0361,69.4249,568600.0],["2017-08-09",68.9887,69.6145,68.5431,69.2921,524800.0],["2017-08-10",69.0832,69.1592,68.2474,68.6368,881300.0],["2017-08-11",68.7698,69.3111,68.5798,69.1497,1066600.0],["2017-08-14",69.3301,69.5296,68.3044,68.3804,861000.0],["2017-08-15",68.105,68.2569,67.4591,68.1145,839100.0],["2017-08-16",68.1714,68.5893,67.839,68.5418,710300.0],["2017-08-17",68.2949,68.5703,67.6396,67.7536,1190300.0],["2017-08-18",67.7346,67.7346,66.8608,67.2977,712700.0],["2017-08-21",67.2407,67.2597,66.329,66.7184,647100.0],["2017-08-22",66.9368,67.2882,66.2435,67.1932,442400.0],["2017-08-23",66.8798,67.1172,66.4904,66.5569,519100.0],["2017-08-24",66.7658,67.0507,66.3669,66.6234,627600.0],["2017-08-25",66.9083,67.1457,66.3765,66.6709,652900.0],["2017-08-28",66.8988,67.0033,66.7373,66.9178,518800.0],["2017-08-29",66.5094,67.3831,66.4809,67.1267,603300.0],["2017-08-30",66.8798,67.0698,66.367,66.8798,653700.0],["2017-08-31",67.3072,67.3072,66.4049,67.0223,524700.0],["2017-09-01",67.1837,68.5323,67.1837,68.4373,787100.0],["2017-09-05",68.2284,69.0642,67.877,68.5133,870900.0],["2017-09-06",68.9312,68.9597,65.9776,66.196,908000.0],["2017-09-07",66.177,66.9273,65.7212,66.7089,536000.0],["2017-09-08",66.5189,66.9653,66.0915,66.7468,620100.0],["2017-09-11",67.1647,67.6681,66.9938,67.6491,483300.0],["2017-09-12",67.8485,68.6748,67.6111,68.4469,423100.0],["2017-09-13",68.3899,68.8647,68.1619,68.3044,510400.0],["2017-09-14",68.3424,68.3424,67.5351,67.8865,713500.0],["2017-09-15",68.0575,68.8553,67.7061,68.7128,846300.0],["2017-09-18",68.8552,70.2418,68.6083,70.1849,447200.0],["2017-09-19",70.2798,70.6502,70.0044,70.6122,520200.0],["2017-09-20",71.2296,71.4955,70.6407,71.2771,872100.0],["2017-09-21",71.334,71.5905,70.7452,71.4385,648200.0],["2017-09-22",71.334,72.6447,71.3056,72.4167,796500.0],["2017-09-25",72.4642,72.5307,71.9039,72.2838,658400.0],["2017-09-26",72.0083,72.3408,70.8972,71.7044,706500.0],["2017-09-27",71.9799,72.2458,70.9542,71.6665,592900.0],["2017-09-28",71.3055,72.1983,71.3055,71.9324,642300.0],["2017-09-29",71.9419,72.7586,71.8089,71.9419,713100.0],["2017-10-02",72.0083,73.1195,71.9514,72.5687,715200.0],["2017-10-03",72.8251,72.9961,72.1508,72.5877,609800.0],["2017-10-04",72.5972,72.9866,72.1413,72.3028,832100.0],["2017-10-05",72.5687,72.8156,71.4955,72.2363,468700.0],["2017-10-06",72.2268,72.7681,71.7045,71.7994,709500.0],["2017-10-09",71.7994,72.1128,71.4005,71.562,561700.0],["2017-10-10",71.7899,71.7899,70.7547,71.258,667100.0],["2017-10-11",71.2676,71.486,70.6502,71.353,592500.0],["2017-10-12",71.1156,71.8469,70.8877,71.7804,950500.0],["2017-10-13",72.1793,72.2648,70.7547,70.7642,520300.0],["2017-10-16",71.1536,71.2201,70.3463,71.1441,768600.0],["2017-10-17",71.2296,71.638,70.5838,71.5525,531600.0],["2017-10-18",71.5525,72.0368,71.4005,71.7044,543700.0],["2017-10-19",71.4765,71.8754,70.6218,71.8564,558300.0],["2017-10-20",72.0463,73.129,71.9514,73.0056,911700.0],["2017-10-23",73.0721,73.4425,71.8754,72.5497,859700.0],["2017-10-24",72.2268,78.0011,69.0927,76.681,2543900.0],["2017-10-25",75.9402,77.6972,73.3665,73.7464,1349200.0],["2017-10-26",73.9268,74.0693,71.8754,72.1983,1040700.0],["2017-10-27",71.0871,72.5307,70.9446,72.4357,1121300.0],["2017-10-30",72.2742,73.015,71.9608,72.7111,691000.0],["2017-10-31",72.8346,72.9581,72.1128,72.6542,893700.0],["2017-11-01",73.129,73.2335,71.7709,72.7871,923200.0],["2017-11-02",72.5022,72.9676,71.3055,72.5877,648800.0],["2017-11-03",72.5877,73.7843,72.4262,73.1575,635900.0],["2017-11-06",72.9771,73.8698,72.6162,73.1765,541400.0],["2017-11-07",73.129,73.2335,71.8754,72.3692,498000.0],["2017-11-08",72.3692,73.186,72.1223,73.167,665500.0],["2017-11-09",72.4547,73.129,71.2771,71.5905,1055400.0],["2017-11-10",71.638,72.8461,71.3146,72.7795,704600.0],["2017-11-13",72.2468,72.751,71.2195,71.5905,737800.0],["2017-11-14",71.1434,71.4383,69.4882,69.9448,569300.0],["2017-11-15",69.2219,69.9448,68.4514,69.336,697200.0],["2017-11-16",69.4406,70.7534,69.1933,70.078,524400.0],["2017-11-17",69.8116,70.5726,69.4597,70.3633,642700.0],["2017-11-20",70.43,70.6487,69.6785,70.449,481400.0],["2017-11-21",70.5251,70.6392,69.688,69.7546,677800.0],["2017-11-22",69.9258,70.2587,69.4692,69.5167,368800.0],["2017-11-24",69.8592,70.3348,69.2599,69.5833,244700.0],["2017-11-27",69.4692,69.9734,69.0221,69.1648,579600.0],["2017-11-28",69.2409,71.2575,68.6892,71.21,804800.0],["2017-11-29",70.9151,73.55,70.7724,73.2456,1084600.0],["2017-11-30",73.2646,74.1778,72.8176,73.1505,926600.0],["2017-12-01",73.122,73.2076,71.2765,72.5798,573300.0],["2017-12-04",73.2551,73.9495,72.8746,73.8164,586900.0],["2017-12-05",73.8734,74.0827,72.9317,73.179,667900.0],["2017-12-06",72.9412,73.3217,71.1909,71.21,585900.0],["2017-12-07",71.0197,72.5702,71.0197,71.7902,453000.0],["2017-12-08",72.4276,73.2266,72.2944,72.5132,461400.0],["2017-12-11",72.7795,73.7498,72.6083,73.531,928500.0],["2017-12-12",73.5024,73.7783,72.808,72.9888,554300.0],["2017-12-13",73.7783,74.4347,72.9698,74.2444,708600.0],["2017-12-14",74.5298,74.8723,73.0268,73.122,361900.0],["2017-12-15",73.2171,74.3966,72.8366,72.9317,1115700.0],["2017-12-18",73.4073,75.3384,73.4073,74.2444,536900.0],["2017-12-19",74.292,75.3669,74.0161,75.0625,494600.0],["2017-12-20",75.424,77.1648,75.1481,76.4703,874600.0],["2017-12-21",76.3942,76.8698,75.7854,75.9662,384100.0],["2017-12-22",75.6713,75.9281,75.0435,75.7474,381200.0],["2017-12-26",75.8806,77.0696,75.8806,76.8508,285800.0],["2017-12-27",77.1552,77.9923,77.0791,77.4025,443100.0],["2017-12-28",77.6308,77.7165,76.6701,77.5357,352600.0],["2017-12-29",77.5357,78.116,77.1933,77.4596,459300.0],["2018-01-02",77.7355,79.0577,76.5179,78.8865,760200.0],["2018-01-03",78.5916,79.0006,77.6689,78.2491,1030100.0],["2018-01-04",78.9911,79.9138,78.7723,79.305,673700.0],["2018-01-05",79.5999,79.8663,76.7557,77.8401,985600.0],["2018-01-08",77.8401,78.4489,77.6879,78.3538,312800.0],["2018-01-09",78.7248,79.5904,78.3252,79.0387,371400.0],["2018-01-10",79.2384,79.2955,78.1445,78.3633,385500.0],["2018-01-11",78.7818,80.047,78.7818,79.9233,351600.0],["2018-01-12",80.1611,81.2075,80.066,81.0458,421100.0],["2018-01-16",81.0458,82.0351,79.9424,80.0946,559800.0],["2018-01-17",80.3895,80.7129,78.4299,78.6867,629300.0],["2018-01-18",78.7819,78.9436,77.6309,77.8496,693000.0],["2018-01-19",77.9923,78.7913,77.5738,78.7628,544000.0],["2018-01-22",78.6677,78.8389,78.097,78.4775,450500.0],["2018-01-23",78.6962,78.915,78.1635,78.6772,562400.0],["2018-01-24",79.0767,79.3621,78.2777,78.6962,584000.0],["2018-01-25",79.3241,79.4668,77.8401,78.3062,547600.0],["2018-01-26",78.3347,78.6772,77.5452,78.2396,823000.0],["2018-01-29",78.3062,80.6558,78.3062,79.7521,772800.0],["2018-01-30",78.9816,79.4287,77.5928,78.3919,405900.0],["2018-01-31",78.7628,79.4097,76.8603,77.0886,638400.0],["2018-02-01",76.6796,78.0589,76.1089,77.2979,532600.0],["2018-02-02",75.481,76.0994,69.336,69.8212,3385100.0],["2018-02-05",69.1743,70.877,68.3467,68.4609,1967400.0],["2018-02-06",67.4906,69.8972,66.682,69.2884,1832000.0],["2018-02-07",68.8984,70.0685,68.6416,69.2789,943800.0],["2018-02-08",69.136,69.5934,67.7544,67.7926,1346100.0],["2018-02-09",68.1451,68.955,66.4586,68.3738,1129400.0],["2018-02-12",68.3928,69.4314,67.5067,68.6024,782700.0],["2018-02-13",68.2785,69.2694,67.7068,68.5834,524100.0],["2018-02-14",67.9355,70.0317,67.8783,69.7458,1550500.0],["2018-02-15",70.2508,71.337,69.7554,71.0893,572900.0],["2018-02-16",71.5752,74.6814,71.2989,73.6237,1457700.0],["2018-02-20",73.1093,77.6542,71.2322,76.2249,1892300.0],["2018-02-21",76.1297,79.2358,76.1297,77.8828,1032200.0],["2018-02-22",78.3688,80.1696,78.1687,78.4164,1188400.0],["2018-02-23",78.4641,79.474,78.4641,79.4645,543800.0],["2018-02-26",80.0171,80.3411,78.9881,79.8837,597200.0],["2018-02-27",79.5693,80.4935,78.1782,78.1877,1238100.0],["2018-02-28",78.5022,78.8738,77.4826,77.5017,922600.0],["2018-03-01",77.5017,77.6065,75.6723,76.1201,911500.0],["2018-03-02",75.3579,77.597,75.1197,77.3683,732600.0],["2018-03-05",77.1492,79.5407,76.6442,79.2549,554700.0],["2018-03-06",79.7408,80.3506,78.969,79.5026,843500.0],["2018-03-07",78.7975,79.5407,78.4736,79.112,675100.0],["2018-03-08",79.2644,79.455,78.3116,78.5117,594200.0],["2018-03-09",79.1977,80.0743,78.7785,79.6455,529400.0],["2018-03-12",79.96,80.3125,78.8833,78.9786,694700.0],["2018-03-13",79.2644,79.9028,78.4069,78.6832,592600.0],["2018-03-14",79.2358,80.1315,78.8547,78.95,464500.0],["2018-03-15",78.9405,79.5979,77.8066,78.0162,462900.0],["2018-03-16",78.1306,78.9023,77.4731,78.5498,729300.0],["2018-03-19",78.0162,78.607,77.2444,78.0257,345100.0],["2018-03-20",77.9877,78.5784,77.0634,77.2063,737900.0],["2018-03-21",77.2254,78.3116,76.7776,77.6637,561200.0],["2018-03-22",76.8538,77.3397,74.6052,74.6623,543500.0],["2018-03-23",75.0339,75.0339,73.7953,73.8334,630200.0],["2018-03-26",75.0244,76.93,74.3479,76.8062,940100.0],["2018-03-27",77.3206,78.6927,76.5107,76.9014,742500.0],["2018-03-28",76.9491,76.9491,75.558,76.2535,512400.0],["2018-03-29",76.8633,78.2068,76.2821,77.5589,719400.0],["2018-04-02",77.3302,77.6446,75.3293,76.0153,624000.0],["2018-04-03",76.4631,77.2921,76.0153,76.8157,937300.0],["2018-04-04",75.4532,77.2349,75.0816,77.0444,1026900.0],["2018-04-05",77.5493,78.4069,76.8919,77.616,788600.0],["2018-04-06",77.2445,77.9114,75.2436,76.3774,537500.0],["2018-04-09",77.0825,77.3207,76.1201,76.1773,508200.0],["2018-04-10",77.2349,78.7308,76.911,78.1591,629000.0],["2018-04-11",77.3874,77.8352,76.7776,77.5779,390700.0],["2018-04-12",78.0543,79.3692,77.7685,78.8261,404200.0],["2018-04-13",79.2073,79.8361,77.4827,77.8352,573300.0],["2018-04-16",78.6546,79.8361,78.3402,79.2644,397200.0],["2018-04-17",79.8647,80.4459,78.788,78.8166,600800.0],["2018-04-18",79.1596,80.2458,79.112,79.4931,440400.0],["2018-04-19",79.455,80.1886,79.0929,79.8361,528200.0],["2018-04-20",79.6932,85.2481,78.6737,83.4091,4165500.0],["2018-04-23",84.7907,85.7435,83.5806,83.8855,1428000.0],["2018-04-24",85.1814,87.8207,85.1814,86.077,2123400.0],["2018-04-25",86.4581,87.0394,84.6383,85.1623,895600.0],["2018-04-26",85.2576,86.0961,84.2571,84.7431,595600.0],["2018-04-27",83.8474,85.2862,83.4759,85.1528,547500.0],["2018-04-30",85.6101,86.1151,84.5144,84.6192,491800.0],["2018-05-01",84.2095,84.7335,83.1138,84.5334,998500.0],["2018-05-02",84.2953,84.8289,83.2948,83.4759,710700.0],["2018-05-03",83.4187,85.0766,82.5611,84.4096,525500.0],["2018-05-04",84.0951,86.2961,83.7426,85.7245,408700.0],["2018-05-07",85.9436,87.6206,83.714,86.8297,383900.0],["2018-05-08",86.9631,88.2399,86.4391,87.7349,1119700.0],["2018-05-09",87.8016,89.4214,87.7158,89.0784,976800.0],["2018-05-10",89.1833,89.9561,89.0307,89.5173,923600.0],["2018-05-11",89.6794,89.8798,88.3533,88.7826,481300.0],["2018-05-14",89.8607,91.1486,88.6968,88.8971,732000.0],["2018-05-15",88.3247,88.9162,87.7332,88.9066,549000.0],["2018-05-16",88.9353,90.7861,88.9353,90.2232,689600.0],["2018-05-17",90.0801,90.5857,89.3169,89.8225,594100.0],["2018-05-18",90.0134,91.0056,90.0134,90.8148,412200.0],["2018-05-21",90.9006,95.6708,90.6335,94.0203,3241100.0],["2018-05-22",94.4973,95.2033,92.8277,92.9899,1222000.0],["2018-05-23",92.4461,92.5987,90.8338,92.2171,770500.0],["2018-05-24",92.0073,92.9613,91.8355,92.5415,451600.0],["2018-05-25",91.8832,94.0012,91.8832,92.8659,561100.0],["2018-05-29",92.761,93.0663,91.6257,92.408,707600.0],["2018-05-30",92.9422,94.421,92.7705,93.8486,705100.0],["2018-05-31",93.8867,93.9344,92.3984,93.0281,696400.0],["2018-06-01",94.0298,95.4418,93.5337,95.3178,848000.0],["2018-06-04",95.5563,96.3195,94.2397,94.5068,593900.0],["2018-06-05",94.6404,95.4895,94.2015,95.4227,724800.0],["2018-06-06",95.8807,97.2163,95.5944,96.9206,716100.0],["2018-06-07",97.0064,97.4166,96.3672,97.1972,418400.0],["2018-06-08",97.264,98.2562,97.0446,97.97,825000.0],["2018-06-11",97.8937,98.2467,97.1495,98.0654,353500.0],["2018-06-12",97.9223,99.4201,97.6456,98.2371,447400.0],["2018-06-13",98.2753,98.3802,96.2718,96.3863,698500.0],["2018-06-14",96.5962,97.4166,96.2623,97.3212,500300.0],["2018-06-15",96.4436,98.1608,95.8616,97.7601,843200.0],["2018-06-18",97.0541,98.3039,96.3768,97.8841,522300.0],["2018-06-19",96.7297,97.6456,96.2813,97.3403,671900.0],["2018-06-20",97.7219,98.0463,97.3212,97.8936,516600.0],["2018-06-21",97.6456,98.1131,95.5372,95.8139,553300.0],["2018-06-22",96.6534,97.14,95.5658,96.0715,904700.0],["2018-06-25",95.7948,95.8711,93.61,94.1348,812500.0],["2018-06-26",94.5355,94.7549,93.6959,93.8867,525800.0],["2018-06-27",94.4782,95.5849,93.8295,93.8772,759600.0],["2018-06-28",93.6959,94.4305,92.9899,93.6387,746600.0],["2018-06-29",93.7627,94.9552,93.2857,94.0489,949800.0],["2018-07-02",93.6196,94.9362,92.9136,94.5832,580000.0],["2018-07-03",95.0793,95.7185,94.5164,94.7263,209600.0],["2018-07-05",95.6803,95.7185,94.2779,95.2128,811300.0],["2018-07-06",95.1269,96.0524,94.9743,95.499,566200.0],["2018-07-09",96.1001,97.3785,95.852,96.9873,768700.0],["2018-07-10",96.911,97.5788,96.1859,97.1877,835800.0],["2018-07-11",96.1287,97.6361,95.9474,97.4834,581100.0],["2018-07-12",98.0845,98.9908,96.6725,98.9145,722000.0],["2018-07-13",98.7905,100.2692,98.7905,99.2866,696600.0],["2018-07-16",99.5918,99.6872,98.0176,98.0272,610200.0],["2018-07-17",97.8746,98.4852,97.2449,97.6838,613800.0],["2018-07-18",97.9605,99.1244,97.3499,99.0767,716300.0],["2018-07-19",98.5138,100.212,98.5138,99.9735,827700.0],["2018-07-20",100.0975,100.6031,99.3247,99.9067,697200.0],["2018-07-23",99.3534,100.4505,98.4852,100.4505,1269100.0],["2018-07-24",99.3056,102.2632,97.8364,102.1296,1658100.0],["2018-07-25",102.473,104.7723,102.473,104.6292,1525200.0],["2018-07-26",104.6005,106.5945,103.7801,103.8755,1890500.0],["2018-07-27",104.4098,104.4098,102.0914,103.3794,901600.0],["2018-07-30",103.885,105.5737,103.532,103.8946,998800.0],["2018-07-31",104.4002,106.2606,104.3716,105.2493,1001100.0],["2018-08-01",104.7055,105.6882,102.8833,105.5355,702900.0],["2018-08-02",104.8295,107.2337,104.6769,106.8998,576700.0],["2018-08-03",106.7757,108.1686,106.4895,108.016,573600.0],["2018-08-06",108.2831,109.2658,107.5676,108.3213,626800.0],["2018-08-07",108.8269,109.5711,108.2545,108.5121,574500.0],["2018-08-08",108.617,108.8937,107.8061,107.8156,649300.0],["2018-08-09",107.9494,108.4555,106.4404,106.4881,537900.0],["2018-08-10",106.0392,106.4881,105.3325,105.5331,552000.0],["2018-08-13",106.4499,108.3314,105.7909,106.1825,1486200.0],["2018-08-14",106.1921,107.4432,106.1921,106.6409,721200.0],["2018-08-15",105.9055,106.469,103.8904,104.7404,754600.0],["2018-08-16",105.2657,106.2876,104.9027,105.6477,556400.0],["2018-08-17",104.4634,105.5426,102.8876,105.0269,719300.0],["2018-08-20",105.1415,105.4949,104.8072,105.2657,513900.0],["2018-08-21",105.5331,105.7718,105.3707,105.4471,774400.0],["2018-08-22",105.2179,105.619,104.7404,105.151,451600.0],["2018-08-23",105.0173,105.0173,103.7949,103.9286,385700.0],["2018-08-24",104.1387,104.6067,103.6898,104.3297,662200.0],["2018-08-27",104.7117,105.7814,104.7117,105.5713,489600.0],["2018-08-28",105.9342,105.9342,105.046,105.1129,529300.0],["2018-08-29",105.5426,105.5426,104.091,104.091,529600.0],["2018-08-30",103.6421,104.2533,103.2696,103.623,521700.0],["2018-08-31",103.1454,103.7376,102.6011,103.4511,475600.0],["2018-09-04",103.6516,104.9123,103.2791,104.6449,758100.0],["2018-09-05",104.8741,107.5291,104.7499,107.51,967300.0],["2018-09-06",107.51,108.169,107.042,107.9207,787800.0],["2018-09-07",107.6724,109.5347,107.3668,109.3628,718000.0],["2018-09-10",109.7162,110.2128,107.3954,107.5482,822300.0],["2018-09-11",106.8893,108.6084,105.619,108.6084,697000.0],["2018-09-12",108.5223,108.9426,107.233,107.7965,510700.0],["2018-09-13",108.1499,108.1499,106.5836,107.0802,443100.0],["2018-09-14",106.7938,106.9657,92.2197,93.7955,6583800.0],["2018-09-17",95.5719,100.5573,94.8556,100.3758,2447600.0],["2018-09-18",100.7865,101.7129,98.905,100.6432,1732800.0],["2018-09-19",101.2353,101.2353,100.0988,100.6337,1303700.0],["2018-09-20",101.0253,101.7607,99.8696,100.6241,715700.0],["2018-09-21",100.3185,101.6078,99.6595,100.2134,1088900.0],["2018-09-24",99.7932,100.9966,99.6786,100.8724,727500.0],["2018-09-25",101.541,102.2859,101.2258,101.9325,677500.0],["2018-09-26",101.5983,102.8207,101.1398,101.8752,1075500.0],["2018-09-27",101.8943,103.3938,101.264,102.0854,780000.0],["2018-09-28",101.9325,102.4578,100.137,100.1657,585600.0],["2018-10-01",100.9966,102.2095,98.7522,99.3061,637300.0],["2018-10-02",99.1056,100.3567,98.141,99.0292,497100.0],["2018-10-03",99.4208,101.3595,98.8573,100.2517,673100.0],["2018-10-04",100.0798,101.35,99.6404,100.7483,658600.0],["2018-10-05",100.0988,100.5668,99.1915,99.6117,834600.0],["2018-10-08",99.5163,100.0415,96.527,98.1887,534100.0],["2018-10-09",97.7208,98.6663,97.1573,97.6921,1242100.0],["2018-10-10",97.0427,97.568,94.8174,95.0657,1183800.0],["2018-10-11",94.3972,95.8775,92.4202,92.5348,1073300.0],["2018-10-12",93.5567,93.5567,89.6601,91.1405,1175000.0],["2018-10-15",91.4652,93.232,91.4652,92.6208,532500.0],["2018-10-16",93.8051,95.8966,92.8118,95.8202,507900.0],["2018-10-17",95.0371,96.4983,94.8079,95.5719,554300.0],["2018-10-18",95.3045,95.9253,93.2607,93.6236,538600.0],["2018-10-19",93.8051,94.359,91.236,91.4843,446600.0],["2018-10-22",92.2674,92.9073,91.2551,92.7354,719800.0],["2018-10-23",89.7843,91.5511,88.0175,90.7966,907800.0],["2018-10-24",90.577,91.7613,86.518,87.0529,910400.0],["2018-10-25",87.3967,88.5332,85.7922,86.9764,717900.0],["2018-10-26",86.2792,87.0242,83.9967,84.4455,1359400.0],["2018-10-29",85.7444,86.8427,83.6911,86.0214,1550800.0],["2018-10-30",82.5164,82.5164,77.7316,81.7523,5044700.0],["2018-10-31",82.0388,83.9012,77.7316,78.3332,2119300.0],["2018-11-01",78.295,82.1343,78.1709,81.0838,1354900.0],["2018-11-02",82.1343,82.7933,79.1163,81.3225,1272800.0],["2018-11-05",81.227,82.4973,79.6608,80.3389,953500.0],["2018-11-06",80.2242,82.2012,79.4793,80.845,858700.0],["2018-11-07",81.4181,83.3282,80.4344,83.2709,875900.0],["2018-11-08",82.7742,83.5956,82.2299,83.5574,779200.0],["2018-11-09",82.2012,83.4523,81.6186,83.1371,1097600.0],["2018-11-12",83.3759,83.3759,78.486,80.2147,826000.0],["2018-11-13",80.2433,81.9815,78.9636,79.3838,752000.0],["2018-11-14",79.8422,80.9501,78.3046,79.145,450300.0],["2018-11-15",78.3225,82.4925,78.3225,82.3013,929600.0],["2018-11-16",82.4734,83.5351,81.1153,83.1908,673900.0],["2018-11-19",82.6265,83.8603,81.5553,83.5064,916100.0],["2018-11-20",82.3586,82.5404,80.6179,81.2109,1230100.0],["2018-11-21",81.45,82.9229,81.3831,82.3108,428700.0],["2018-11-23",81.1631,82.9038,81.1631,81.9761,248600.0],["2018-11-26",82.7221,84.6254,82.6743,84.4437,653500.0],["2018-11-27",84.2141,84.9123,83.2864,84.3385,562900.0],["2018-11-28",84.8549,88.1164,84.1854,87.7912,921000.0],["2018-11-29",87.1408,88.9868,87.1408,88.6233,1324000.0],["2018-11-30",88.2312,90.8805,87.7912,90.4788,1185000.0],["2018-12-03",92.296,92.296,88.0781,88.8433,1271500.0],["2018-12-04",88.212,88.212,84.6541,85.1036,1229100.0],["2018-12-06",83.0951,84.5202,81.1822,84.4819,1308500.0],["2018-12-07",84.4341,85.1897,80.484,80.924,998200.0],["2018-12-10",81.0101,81.297,77.8825,78.8199,921400.0],["2018-12-11",80.4171,80.5223,76.3618,76.8687,1083100.0],["2018-12-12",78.1408,78.6381,75.4245,75.7401,1498900.0],["2018-12-13",76.4001,77.4521,71.6848,72.01,1346000.0],["2018-12-14",71.1397,72.6126,69.7337,70.078,1425300.0],["2018-12-17",70.078,70.8241,68.1843,68.8729,1198800.0],["2018-12-18",69.4181,70.1163,67.467,67.9739,1354400.0],["2018-12-19",68.299,70.078,67.2756,67.9547,1927900.0],["2018-12-20",67.6774,68.4808,65.6114,66.5105,1181900.0],["2018-12-21",66.3862,67.3809,64.5212,65.1141,1742400.0],["2018-12-24",64.6933,65.0663,62.8761,63.3925,556900.0],["2018-12-26",63.7655,67.0174,62.5987,66.9218,1037400.0],["2018-12-27",65.8123,67.1992,64.3586,67.1035,1215100.0],["2018-12-28",67.1513,67.6008,64.808,65.5254,1072200.0],["2018-12-31",65.7741,67.1896,65.4202,67.1896,841700.0],["2019-01-02",66.0323,68.5764,65.2289,67.773,708500.0],["2019-01-03",67.1418,67.5626,65.0089,66.4531,952100.0],["2019-01-04",67.5722,70.2502,67.3331,68.146,1423600.0],["2019-01-07",68.3278,69.1025,67.1609,67.4957,1848700.0],["2019-01-08",68.0982,68.5095,66.587,67.9069,2228800.0],["2019-01-09",68.5956,70.9006,67.7635,69.1503,1205100.0],["2019-01-10",69.1216,70.2502,68.586,69.925,784600.0],["2019-01-11",69.5137,70.4319,69.2077,70.2884,514500.0],["2019-01-14",69.6476,70.6423,69.112,69.3798,501600.0],["2019-01-15",69.4946,69.6094,67.4574,68.06,746700.0],["2019-01-16",68.2321,69.4755,67.5913,68.8155,717500.0],["2019-01-17",68.299,71.3596,68.299,70.9962,908200.0],["2019-01-18",71.5701,73.0238,71.2257,72.3543,780400.0],["2019-01-22",71.1492,71.9431,68.3373,68.8155,1213100.0],["2019-01-23",69.0929,69.3033,66.9983,67.1896,1364700.0],["2019-01-24",67.0366,68.519,66.8644,67.9356,754200.0],["2019-01-25",69.0642,71.9526,62.9048,65.5541,6343900.0],["2019-01-28",64.3298,64.6359,62.2544,64.3681,3410000.0],["2019-01-29",64.5881,67.1035,64.5499,65.8984,1911300.0],["2019-01-30",66.5583,66.5583,64.9611,65.4202,1019100.0],["2019-01-31",65.4871,66.7879,64.8655,66.1471,1024100.0],["2019-02-01",66.0706,67.0461,65.0567,66.9792,1413300.0],["2019-02-04",66.9792,68.1843,66.3288,68.1174,825900.0],["2019-02-05",68.3469,69.6094,68.3086,69.5137,1014500.0],["2019-02-06",69.3416,69.8293,68.9494,69.5233,747900.0],["2019-02-07",69.303,70.2227,68.709,70.2035,724700.0],["2019-02-08",69.7053,70.3759,68.594,70.3185,991400.0],["2019-02-11",70.9891,71.1807,70.2706,70.7592,686500.0],["2019-02-12",71.3244,71.7555,67.4635,67.5977,1610300.0],["2019-02-13",67.8563,70.3663,67.8563,70.2897,1290200.0],["2019-02-14",70.0981,70.3855,68.6802,69.0251,1013500.0],["2019-02-15",69.2646,71.8513,69.2646,71.7746,1029600.0],["2019-02-19",71.3243,72.5602,71.1327,71.4393,1043600.0],["2019-02-20",71.813,72.5602,70.8837,71.9279,843900.0],["2019-02-21",71.6788,72.1482,70.031,70.4909,1271600.0],["2019-02-22",69.6766,71.0082,69.2263,70.2801,1805100.0],["2019-02-25",70.3663,77.082,70.3663,74.7828,4839400.0],["2019-02-26",73.1254,74.3134,70.1268,70.8549,27636600.0],["2019-02-27",70.3855,73.0105,69.1976,72.1387,5232900.0],["2019-02-28",72.0908,72.0908,68.2012,70.1843,4279700.0],["2019-03-01",69.7053,70.9986,68.1725,69.3796,3778800.0],["2019-03-04",68.9772,70.8741,68.9772,70.5484,2354500.0],["2019-03-05",69.9736,70.3664,69.2263,69.9832,2548000.0],["2019-03-06",69.4754,69.6095,65.7295,66.1127,3602000.0],["2019-03-07",65.902,66.8121,65.2314,66.8025,2003800.0],["2019-03-08",66.0074,67.3198,65.4996,67.1761,2321300.0],["2019-03-11",66.7738,68.3449,66.6301,68.1246,1972700.0],["2019-03-12",68.115,69.2934,67.7893,68.7761,1935600.0],["2019-03-13",68.776,69.6287,68.594,69.4275,2533800.0],["2019-03-14",69.1209,69.6574,68.9772,69.2263,1803800.0],["2019-03-15",69.0156,69.7532,68.0192,68.1342,2060200.0],["2019-03-18",68.3353,69.3125,68.0479,69.073,1398000.0],["2019-03-19",69.4467,69.7341,68.9581,69.303,2122000.0],["2019-03-20",68.776,69.9448,68.0192,69.4371,3080900.0],["2019-03-21",69.2646,71.3819,68.9772,70.7687,2107300.0],["2019-03-22",70.2801,70.7016,66.7067,67.1091,2942100.0],["2019-03-25",67.0612,67.7318,66.4002,67.0804,1460600.0],["2019-03-26",67.636,69.2934,67.3103,69.1497,1657600.0],["2019-03-27",69.3125,70.0406,68.7281,68.9676,1626900.0],["2019-03-28",68.6611,69.9544,68.4216,69.8873,2015500.0],["2019-03-29",70.1268,71.3052,69.0251,70.625,2523600.0],["2019-04-01",71.0178,71.6309,70.3376,71.5351,1876500.0],["2019-04-02",71.4681,72.2536,71.0753,71.6214,1028200.0],["2019-04-03",71.9087,72.3207,71.0657,71.8321,1181900.0],["2019-04-04",71.9183,72.8955,71.6597,72.8859,1133100.0],["2019-04-05",73.1925,73.5757,72.8476,73.0392,1050200.0],["2019-04-08",72.8093,72.9051,71.8992,72.2536,1138700.0],["2019-04-09",71.698,71.7651,70.7496,70.8454,972000.0],["2019-04-10",70.8932,71.401,70.3951,71.2381,840500.0],["2019-04-11",71.2381,71.8321,70.7208,71.8034,906200.0],["2019-04-12",72.474,73.7865,72.3111,73.5565,1144900.0],["2019-04-15",73.4033,73.6045,71.995,72.474,883000.0],["2019-04-16",72.5985,73.7577,72.3494,73.7385,1042000.0],["2019-04-17",73.9302,74.5625,73.4703,73.8248,1563300.0],["2019-04-18",74.2176,75.0606,73.8056,74.6583,1436900.0],["2019-04-22",74.2463,74.3804,73.1638,73.2883,929600.0],["2019-04-23",73.4033,73.7002,73.0009,73.5182,974800.0],["2019-04-24",72.9913,74.0643,72.2728,73.3649,1167100.0],["2019-04-25",74.0068,74.0068,67.2911,68.4599,5177200.0],["2019-04-26",68.6419,70.2035,68.594,70.1556,2772200.0],["2019-04-29",70.1077,71.3531,69.2263,70.7208,2077800.0],["2019-04-30",70.7017,71.6118,70.5388,70.9603,1698900.0],["2019-05-01",70.4622,72.6848,70.3664,71.9567,2986600.0],["2019-05-02",70.9124,72.656,70.7208,71.8321,12139100.0],["2019-05-03",72.2441,72.6943,71.5543,71.9662,4985800.0],["2019-05-06",70.4717,71.468,69.2742,71.1327,4119300.0],["2019-05-07",70.4238,70.6538,69.2072,69.8586,4648300.0],["2019-05-08",69.3221,69.8203,68.9197,69.2263,2102400.0],["2019-05-09",68.641,68.8041,67.0288,68.6506,3256300.0],["2019-05-10",68.545,70.09,67.9308,70.09,2348400.0],["2019-05-13",68.3531,69.044,66.952,67.643,3640500.0],["2019-05-14",67.7965,67.7965,66.4818,66.7313,2666700.0],["2019-05-15",66.1268,66.1843,64.6873,65.6278,2570700.0],["2019-05-16",65.8677,66.4146,65.455,65.5702,1717500.0],["2019-05-17",64.697,65.052,63.0944,63.2384,2786200.0],["2019-05-20",62.8449,63.0752,61.511,61.7797,1916500.0],["2019-05-21",62.2403,62.8545,61.4247,62.0484,1866300.0],["2019-05-22",61.5878,62.7777,61.4247,62.7009,2103400.0],["2019-05-23",62.0964,62.0964,60.1388,60.8009,2232000.0],["2019-05-24",61.3191,62.9216,61.2039,62.8161,2806000.0],["2019-05-28",63.056,63.7085,62.8545,63.3151,2427800.0],["2019-05-29",62.9984,62.9984,60.7433,61.7413,2166100.0],["2019-05-30",61.5494,62.2116,60.8681,61.1368,1054800.0],["2019-05-31",60.4555,60.5514,59.707,59.8605,1906200.0],["2019-06-03",59.8317,61.0024,59.4479,60.7625,2123600.0],["2019-06-04",61.3959,63.3439,61.3959,63.2959,1639700.0],["2019-06-05",63.5934,64.6778,62.8545,64.6394,2070900.0],["2019-06-06",64.7066,65.3591,64.0732,64.4954,1756000.0],["2019-06-07",64.8505,65.2535,64.2363,64.6489,1302800.0],["2019-06-10",65.2056,65.9732,64.8889,65.2727,1106200.0],["2019-06-11",65.7813,66.6545,65.4646,65.6853,1589800.0],["2019-06-12",65.4646,65.7621,65.0616,65.4454,985300.0],["2019-06-13",65.6949,66.2803,65.1096,66.2419,1234200.0],["2019-06-14",66.0692,66.2611,65.1383,65.2535,1767700.0],["2019-06-17",65.0808,65.7813,64.4283,65.3015,1481500.0],["2019-06-18",65.9349,67.3743,65.9061,67.0288,1569600.0],["2019-06-19",67.0288,68.3147,66.8561,68.0076,1391700.0],["2019-06-20",68.9864,69.4374,68.1228,69.3703,1240700.0],["2019-06-21",69.3703,69.8501,68.8905,69.8213,2425800.0],["2019-06-24",68.5834,68.6697,65.052,65.3687,2714700.0],["2019-06-25",65.503,66.3955,65.0424,65.7141,1328800.0],["2019-06-26",65.906,65.9732,65.2631,65.8485,873100.0],["2019-06-27",66.2899,66.9424,65.9924,66.2803,836000.0],["2019-06-28",66.4338,68.9,66.4242,68.8616,2630300.0],["2019-07-01",69.5718,70.5026,69.5718,70.397,1834200.0],["2019-07-02",70.0516,70.6081,69.3031,70.493,1589700.0],["2019-07-03",70.5889,70.6273,70.1475,70.5602,622800.0],["2019-07-05",70.0036,70.848,69.6197,70.7617,721000.0],["2019-07-08",70.4258,71.3854,70.3587,70.8768,1246300.0],["2019-07-09",70.2531,70.2627,68.6218,69.3511,1700500.0],["2019-07-10",69.4374,69.898,67.0384,67.1152,1026300.0],["2019-07-11",67.3167,67.7773,66.3283,66.9808,1154000.0],["2019-07-12",67.0672,69.1303,66.9328,69.1303,992400.0],["2019-07-15",68.9576,69.4374,67.8733,68.3435,936400.0],["2019-07-16",68.3051,69.7829,67.8924,69.5718,1048100.0],["2019-07-17",69.2263,69.6965,67.8157,67.8349,1019100.0],["2019-07-18",67.8924,68.4778,66.597,66.7313,1082000.0],["2019-07-19",67.0384,67.7677,66.597,67.2303,1502000.0],["2019-07-22",67.3071,67.9212,66.8081,67.6045,1149800.0],["2019-07-23",67.9596,69.5622,67.7869,69.0728,988700.0],["2019-07-24",68.449,70.09,68.449,70.0516,956300.0],["2019-07-25",70.1475,70.2435,68.6793,68.8233,690200.0],["2019-07-26",68.7849,69.1975,68.1036,68.9384,1233500.0],["2019-07-29",68.7849,69.2071,67.6813,68.2283,2602100.0],["2019-07-30",68.4682,74.7153,67.7581,74.6769,3949500.0],["2019-07-31",74.6001,75.5405,73.7653,74.5425,2443900.0],["2019-08-01",74.6289,75.2719,72.1723,72.892,1501500.0],["2019-08-02",72.441,74.034,71.4526,72.2971,1558300.0],["2019-08-05",70.6465,71.1743,68.8041,69.5718,2251600.0],["2019-08-06",69.9076,70.2819,68.1132,70.1955,1532900.0],["2019-08-07",69.2359,72.5946,68.3243,72.2683,2073200.0],["2019-08-08",70.4036,71.1149,68.2315,69.0388,17001900.0],["2019-08-09",68.7217,69.3656,65.3577,66.0977,7634700.0],["2019-08-12",66.1073,66.5303,65.3577,65.5403,2938200.0],["2019-08-13",65.2519,66.6264,63.6757,64.4734,4097200.0],["2019-08-14",63.4354,64.2331,61.5131,61.7534,3226800.0],["2019-08-15",61.7918,62.2051,58.6297,59.8888,4298500.0],["2019-08-16",60.379,64.0697,60.379,64.0313,4001700.0],["2019-08-19",64.6945,65.7517,64.5215,65.4538,2557200.0],["2019-08-20",65.5691,66.3284,64.9732,65.3577,2450400.0],["2019-08-21",66.3188,66.8667,65.944,66.1362,1786000.0],["2019-08-22",66.3861,66.5495,65.4538,65.6076,975900.0],["2019-08-23",65.0213,65.0213,62.6472,63.4834,2546700.0],["2019-08-26",64.0793,64.2908,62.7722,63.4546,1166700.0],["2019-08-27",63.8775,64.1755,62.926,63.3777,1175100.0],["2019-08-28",63.0893,64.0601,62.5703,63.6564,782300.0],["2019-08-29",64.1947,65.1174,64.0025,64.9252,1396300.0],["2019-08-30",65.6556,66.8378,65.5115,66.5206,1014000.0],["2019-09-03",65.5114,65.5114,63.1086,63.2528,1725000.0],["2019-09-04",64.0697,64.3677,63.445,63.7237,902900.0],["2019-09-05",64.6176,66.0305,64.2716,65.3481,1706500.0],["2019-09-06",65.5403,66.1939,64.8002,65.6172,876700.0],["2019-09-09",66.1458,68.7409,66.117,67.6452,2000100.0],["2019-09-10",67.5875,69.4425,67.203,69.4425,1804400.0],["2019-09-11",70.048,71.5955,68.7601,71.5666,1825600.0],["2019-09-12",71.4225,71.9415,69.7116,71.8934,1090700.0],["2019-09-13",72.0857,73.2679,71.9415,72.2587,1255600.0],["2019-09-16",72.8065,73.5081,72.3452,73.2294,1672800.0],["2019-09-17",72.7488,73.1621,71.6051,72.7873,882100.0],["2019-09-18",72.2779,72.6527,71.0092,71.7493,955800.0],["2019-09-19",71.9415,72.3355,70.7497,70.8938,810400.0],["2019-09-20",70.8938,71.557,70.3652,71.1534,2077000.0],["2019-09-23",70.4998,71.7108,70.3364,70.9803,1294600.0],["2019-09-24",71.0476,71.1726,68.8274,69.3176,838800.0],["2019-09-25",69.0484,70.4805,68.6544,70.1634,1499300.0],["2019-09-26",70.1922,70.6343,68.7601,69.1349,813700.0],["2019-09-27",69.4329,70.0672,69.0388,69.2022,809900.0],["2019-09-30",69.7308,69.875,68.7216,69.0676,814400.0],["2019-10-01",69.4137,69.5674,65.3096,65.7229,1893500.0],["2019-10-02",64.9828,65.3577,63.32,63.5123,1828700.0],["2019-10-03",63.3777,63.5219,61.0229,63.5123,1530300.0],["2019-10-04",63.3296,63.618,61.9937,62.9452,1000200.0],["2019-10-07",62.7337,63.2528,61.9937,62.5031,827300.0],["2019-10-08",61.9552,62.0417,60.9748,61.1959,1198300.0],["2019-10-09",61.9552,62.109,60.6192,61.119,985300.0],["2019-10-10",61.2344,63.0798,61.1479,62.4358,917700.0],["2019-10-11",63.0029,65.0309,63.0029,64.0217,1260200.0],["2019-10-14",63.5892,64.3196,62.7626,64.0697,917100.0],["2019-10-15",64.0986,65.3288,64.0121,65.1462,1510500.0],["2019-10-16",64.829,65.9728,64.4542,65.521,1482200.0],["2019-10-17",65.9824,67.4433,65.2615,66.9724,1583300.0],["2019-10-18",66.8955,67.7317,66.0785,66.7225,1017000.0],["2019-10-21",67.5106,67.9239,66.165,66.5783,1172000.0],["2019-10-22",66.4534,68.0681,65.7998,67.799,1214900.0],["2019-10-23",67.6067,68.5198,67.376,67.7797,1114300.0],["2019-10-24",67.6836,67.9624,66.5879,67.0397,710100.0],["2019-10-25",66.7513,68.2699,66.7513,67.7605,874100.0],["2019-10-28",68.1834,68.6928,67.2031,67.2799,1517200.0],["2019-10-29",66.9916,67.6452,66.7706,67.2703,1478100.0],["2019-10-30",67.2703,67.2703,65.127,65.646,1511500.0],["2019-10-31",69.3368,70.6439,64.483,66.6744,2651000.0],["2019-11-01",67.0973,71.8069,66.8763,71.7877,1841300.0],["2019-11-04",72.3067,74.3828,71.4129,74.3636,2257500.0],["2019-11-05",74.2482,75.2094,74.1329,74.6519,1625700.0],["2019-11-06",74.6231,75.2286,73.3832,74.8922,1030900.0],["2019-11-07",75.3439,76.1993,74.8249,75.5457,1861100.0],["2019-11-08",75.5458,76.1032,74.8153,75.7861,1041900.0],["2019-11-11",74.9691,75.8726,74.4308,75.5361,1341400.0],["2019-11-12",75.1998,76.1705,75.046,75.392,808600.0],["2019-11-13",74.8441,75.6707,74.5366,75.3632,941500.0],["2019-11-14",75.2573,75.6616,74.9204,75.6038,714400.0],["2019-11-15",76.3258,77.1536,75.9503,76.8263,800100.0],["2019-11-18",76.6242,76.7974,75.6615,75.9214,882900.0],["2019-11-19",76.1429,76.5472,75.4498,76.2103,679400.0],["2019-11-20",76.1044,76.3835,75.1899,76.0081,1014000.0],["2019-11-21",76.4894,77.2884,75.7386,76.422,1012600.0],["2019-11-22",76.7975,77.067,76.0948,76.8552,649900.0],["2019-11-25",77.1536,78.6457,76.8456,77.943,1248500.0],["2019-11-26",77.9622,78.6938,77.0477,77.1151,989400.0],["2019-11-27",77.1921,77.3076,75.7963,76.1332,770800.0],["2019-11-29",75.9022,76.1332,74.6315,75.6327,605200.0],["2019-12-02",75.8445,77.3173,74.6508,74.6893,1004900.0],["2019-12-03",73.6401,73.7363,72.2635,73.5342,1297300.0],["2019-12-04",73.8999,74.9973,73.563,73.6208,888600.0],["2019-12-05",73.8615,74.1214,73.3031,73.6401,1020000.0],["2019-12-06",74.6027,75.084,74.1021,74.3428,1177100.0],["2019-12-09",74.1214,74.6989,72.0229,72.2057,3460300.0],["2019-12-10",72.2635,72.4272,71.4549,71.6956,2466300.0],["2019-12-11",72.2539,73.1973,71.8592,72.0999,2893200.0],["2019-12-12",72.3405,73.5438,71.6667,72.3309,4243000.0],["2019-12-13",72.6678,74.1599,71.8881,72.3502,1380200.0],["2019-12-16",73.2454,73.3802,71.7149,71.9651,1800100.0],["2019-12-17",72.1673,72.1673,71.1276,71.6378,1387900.0],["2019-12-18",71.5319,72.1095,71.2335,71.9747,1829100.0],["2019-12-19",71.9844,73.6112,71.6763,73.255,1145100.0],["2019-12-20",72.7448,73.8133,72.3983,73.5534,1775500.0],["2019-12-23",73.7459,75.1514,73.6304,74.9492,935100.0],["2019-12-24",74.8145,75.3632,74.5161,74.7278,432500.0],["2019-12-26",75.161,75.6231,74.9589,75.2573,673900.0],["2019-12-27",75.2669,75.9792,75.238,75.6135,914200.0],["2019-12-30",75.6616,75.9696,74.5642,74.6989,970400.0],["2019-12-31",74.6027,75.4209,74.6027,74.8915,1145800.0],["2020-01-02",75.6423,77.9333,75.2765,77.9237,1717800.0],["2020-01-03",76.73,77.5675,76.3643,77.3269,968700.0],["2020-01-06",76.5279,77.2787,76.2969,77.0092,1233500.0],["2020-01-07",76.9996,77.7793,76.7782,76.9803,1073900.0],["2020-01-08",77.0958,77.3172,75.469,75.6615,1536000.0],["2020-01-09",76.6723,76.6723,75.2573,75.5268,841400.0],["2020-01-10",75.8733,75.8829,74.5449,74.7856,808100.0],["2020-01-13",75.0744,75.7675,74.6219,75.5076,974100.0],["2020-01-14",75.4305,76.191,74.9685,75.5942,805500.0],["2020-01-15",75.4883,75.9504,75.1899,75.4787,952800.0],["2020-01-16",75.6038,76.8648,75.1995,76.8552,938800.0],["2020-01-17",76.9418,77.4328,76.6049,77.1536,1644900.0],["2020-01-21",76.73,76.8841,75.2765,76.1621,1264500.0],["2020-01-22",76.2584,76.4605,75.5075,76.1525,1039900.0],["2020-01-23",75.8926,77.1825,74.9781,76.99,1158200.0],["2020-01-24",77.2114,77.2402,75.7867,76.0851,757200.0],["2020-01-27",74.3043,74.362,73.1203,73.2646,831800.0],["2020-01-28",73.6305,74.6412,73.2262,74.3139,533700.0],["2020-01-29",74.8337,75.0455,74.3235,74.4101,530000.0],["2020-01-30",73.7652,74.3813,72.9085,74.1214,890000.0],["2020-01-31",73.4476,73.6593,70.6367,71.0988,1403000.0],["2020-02-03",71.5319,73.5534,71.0988,73.1973,953600.0],["2020-02-04",74.439,76.3739,74.2657,76.1236,1011300.0],["2020-02-05",77.298,78.0489,76.6916,77.9718,1545200.0],["2020-02-06",78.5695,78.5695,77.2392,77.2874,679000.0],["2020-02-07",76.4487,76.4583,74.5688,74.6459,1141000.0],["2020-02-10",74.4049,75.1279,74.0674,74.7712,953800.0],["2020-02-11",75.1954,76.3812,74.7327,74.8291,1404200.0],["2020-02-12",75.7545,77.1138,75.3882,75.9473,843200.0],["2020-02-13",75.3014,75.9859,74.0675,74.7037,1597800.0],["2020-02-14",74.7808,75.0026,74.0192,74.2795,1088800.0],["2020-02-18",74.0289,78.1357,71.7152,77.1331,2128100.0],["2020-02-19",77.1813,77.2199,75.0026,75.8124,1494900.0],["2020-02-20",76.0823,77.3452,75.7353,76.0052,1357200.0],["2020-02-21",75.6485,75.8124,74.5977,75.6774,1243300.0],["2020-02-24",73.0263,73.0263,70.6933,71.6188,1649400.0],["2020-02-25",72.1587,72.4093,69.4497,69.9317,1300100.0],["2020-02-26",70.6451,71.185,68.3314,68.3314,1147300.0],["2020-02-27",66.9528,69.6714,66.2009,66.2298,2129700.0],["2020-02-28",63.9354,66.6443,63.4534,66.2298,3401700.0],["2020-03-02",66.3551,66.4804,63.6944,65.9117,2582500.0],["2020-03-03",65.5935,66.5961,62.229,62.7978,3038200.0],["2020-03-04",63.7425,64.0318,61.8627,63.0484,3097600.0],["2020-03-05",61.1203,61.1203,59.4236,59.7032,3069400.0],["2020-03-06",58.074,59.6646,57.7462,59.3079,3156400.0],["2020-03-09",55.124,55.124,52.4247,52.7814,3241700.0],["2020-03-10",55.2879,57.8812,53.8997,57.8137,2359800.0],["2020-03-11",55.6639,56.3098,53.302,54.1021,2625900.0],["2020-03-12",50.6605,54.1021,48.7228,51.3546,4415000.0],["2020-03-13",54.131,55.23,50.6701,52.9742,3887700.0],["2020-03-16",47.2381,49.2337,45.8595,46.3512,2929100.0],["2020-03-17",47.4695,48.4432,44.4424,48.3564,2821600.0],["2020-03-18",45.5318,45.8306,33.809,39.5451,4801200.0],["2020-03-19",38.5617,42.0323,37.5784,41.0875,3771400.0],["2020-03-20",41.4539,44.828,38.5714,39.2848,3713500.0],["2020-03-23",39.2462,41.4539,38.1665,39.6511,1934800.0],["2020-03-24",42.4372,44.6063,42.0709,44.2978,2203300.0],["2020-03-25",44.6063,47.8358,42.1576,45.0208,2081900.0],["2020-03-26",45.7439,48.9541,44.7605,48.6938,2086400.0],["2020-03-27",45.956,47.5659,45.3293,45.8692,2616900.0],["2020-03-30",45.2522,47.672,44.7509,47.4502,1517800.0],["2020-03-31",47.3924,48.9252,46.1488,46.3994,1747500.0],["2020-04-01",44.2882,45.4354,43.6326,44.4617,1914000.0],["2020-04-02",44.346,44.7798,41.1165,42.2637,2498900.0],["2020-04-03",40.914,42.8228,40.5766,42.4758,1720600.0],["2020-04-06",44.7991,47.6527,44.693,47.3249,1221800.0],["2020-04-07",50.699,51.3257,48.0865,48.1347,1434800.0],["2020-04-08",48.7709,51.0846,48.4817,50.6412,1205900.0],["2020-04-09",51.8559,54.1503,51.586,53.273,1574700.0],["2020-04-13",52.6946,53.0031,48.7902,49.9567,917300.0],["2020-04-14",50.7858,51.4414,49.7832,50.5544,1056300.0],["2020-04-15",48.2986,48.4239,46.4765,47.8551,1347700.0],["2020-04-16",47.6623,47.7201,44.9533,45.8113,1952300.0],["2020-04-17",47.2381,48.4335,46.7754,47.4791,2043100.0],["2020-04-20",46.544,47.4406,45.9656,47.1899,2306200.0],["2020-04-21",46.0523,48.3179,45.9174,48.26,1676600.0],["2020-04-22",49.3976,49.7639,48.4817,49.1662,1547400.0],["2020-04-23",49.3783,51.1811,49.3783,50.1399,1234200.0],["2020-04-24",50.593,52.2222,50.2556,51.5185,1881900.0],["2020-04-27",51.5763,53.0899,50.8629,52.4729,1327300.0],["2020-04-28",54.0346,55.0276,53.2248,54.2949,1501600.0],["2020-04-29",55.9242,57.5438,55.6349,57.0521,2266900.0],["2020-04-30",56.0109,56.3869,53.9768,54.3913,1750800.0],["2020-05-01",53.5237,53.9382,52.0005,52.4536,1480800.0],["2020-05-04",51.7209,53.1092,49.4458,50.7569,2267200.0],["2020-05-05",51.3932,54.7384,51.1039,53.1574,1335800.0],["2020-05-06",53.2056,53.408,50.7954,51.1039,1381600.0],["2020-05-07",51.9156,53.7224,51.674,53.3939,1402600.0],["2020-05-08",54.2249,55.4423,54.1186,55.3844,1060100.0],["2020-05-11",54.3988,54.6307,52.7755,52.8045,997900.0],["2020-05-12",52.9205,53.4229,50.7948,50.8141,1233900.0],["2020-05-13",50.8141,50.8141,48.1376,49.1038,1753600.0],["2020-05-14",48.3502,50.6402,47.1037,50.3793,1772800.0],["2020-05-15",49.6836,51.1136,49.5193,50.5919,818600.0],["2020-05-18",53.0364,55.1718,52.4567,54.7273,1232600.0],["2020-05-19",54.4374,55.4616,53.6548,53.8094,793900.0],["2020-05-20",54.9399,56.225,54.9399,55.8771,916500.0],["2020-05-21",55.6646,56.4279,54.9979,55.1718,607000.0],["2020-05-22",55.0752,55.0848,53.877,54.8819,745400.0],["2020-05-26",57.1042,59.2976,57.0076,58.5826,1122800.0],["2020-05-27",60.3508,62.0127,59.7131,61.8001,1287000.0],["2020-05-28",62.3702,62.4668,59.1237,59.4039,1144800.0],["2020-05-29",58.9497,59.2299,57.8289,59.0077,1586100.0],["2020-06-01",58.8628,60.0222,57.6646,59.829,1047800.0],["2020-06-02",60.3991,61.7518,59.9353,61.4329,843300.0],["2020-06-03",61.6648,63.6359,61.3846,63.3557,1944100.0],["2020-06-04",63.1142,65.6747,63.0273,65.1046,1159500.0],["2020-06-05",68.9599,70.2643,67.9936,68.2932,1966500.0],["2020-06-08",69.53,70.3609,68.7666,69.6169,1872800.0],["2020-06-09",68.0709,68.4381,66.7376,66.7859,1246900.0],["2020-06-10",66.2158,66.2158,62.9306,63.0079,1242100.0],["2020-06-11",60.4957,60.4957,57.9159,57.9738,1459700.0],["2020-06-12",60.5923,61.1238,57.6067,58.8338,1887400.0],["2020-06-15",56.6694,59.7904,55.7322,59.6744,1162300.0],["2020-06-16",62.718,63.1528,60.2638,60.7566,1938800.0],["2020-06-17",60.7952,61.375,59.0753,59.1623,1184800.0],["2020-06-18",58.7275,59.9739,58.0511,59.085,674000.0],["2020-06-19",60.3025,60.3025,57.2975,58.1284,1184100.0],["2020-06-22",57.9255,59.0464,56.7757,58.7082,1310900.0],["2020-06-23",59.3555,59.8193,58.4859,59.3942,1264600.0],["2020-06-24",58.5053,58.5053,56.2829,56.3313,1390800.0],["2020-06-25",55.9351,56.4858,54.9109,56.1187,1820800.0],["2020-06-26",55.8965,55.9351,53.7224,53.964,2699000.0],["2020-06-29",55.0751,56.0027,54.6307,55.4133,2227200.0],["2020-06-30",55.0075,56.109,54.4278,55.6259,2394600.0],["2020-07-01",55.9834,56.5245,54.6887,56.0414,2294000.0],["2020-07-02",57.0656,58.9787,56.5535,56.6984,1404100.0],["2020-07-06",57.9545,58.457,57.0076,58.428,1062800.0],["2020-07-07",57.3941,57.7999,55.6742,55.7902,1142500.0],["2020-07-08",55.7902,56.1767,54.6887,55.5583,930800.0],["2020-07-09",55.336,55.4133,53.7128,54.6887,1477900.0],["2020-07-10",54.9302,56.0414,54.6983,55.6839,971000.0],["2020-07-13",56.225,57.4328,55.3554,56.4569,1022900.0],["2020-07-14",56.254,57.4811,55.4713,57.4328,1080900.0],["2020-07-15",58.6889,60.1285,58.6889,59.5778,1056000.0],["2020-07-16",59.201,60.2735,58.9497,59.3845,885200.0],["2020-07-17",59.5971,59.7324,58.5343,58.7372,923600.0],["2020-07-20",58.2444,58.9787,57.2588,57.4038,828900.0],["2020-07-21",57.7419,59.5295,57.7419,58.7468,873300.0],["2020-07-22",58.2154,59.6744,58.2154,59.5295,1249400.0],["2020-07-23",59.1623,59.858,58.2734,59.6647,1216500.0],["2020-07-24",59.5874,60.4377,59.5101,59.7807,1045200.0],["2020-07-27",59.7517,60.7179,59.4618,59.916,1210000.0],["2020-07-28",61.0175,64.6988,60.8725,62.0706,2758700.0],["2020-07-29",62.2929,63.433,61.4909,63.0755,1038700.0],["2020-07-30",61.6842,62.003,60.7083,60.9595,1029400.0],["2020-07-31",60.6213,60.6213,59.172,60.0899,1141600.0],["2020-08-03",60.3218,60.3218,59.2299,59.3942,1248900.0],["2020-08-04",59.2493,60.0126,59.2493,59.6164,1373700.0],["2020-08-05",60.1769,61.3267,59.9836,60.7856,1350300.0],["2020-08-06",60.7276,62.3992,60.573,62.3895,1063100.0],["2020-08-07",62.2156,64.9693,62.1576,64.9597,1026500.0],["2020-08-10",65.3655,68.0516,65.0273,67.8777,2015700.0],["2020-08-11",68.9502,70.4092,67.8874,68.1966,1737800.0],["2020-08-12",68.8729,68.9696,66.8149,67.5685,1260200.0],["2020-08-13",66.7458,67.5298,66.1941,66.7845,884300.0],["2020-08-14",66.2231,67.975,65.9909,67.2878,546800.0],["2020-08-17",67.4233,67.5879,65.7199,66.2425,736400.0],["2020-08-18",66.2231,66.3586,64.268,64.4422,1217300.0],["2020-08-19",64.5971,65.1101,63.8131,63.9196,815800.0],["2020-08-20",63.3001,63.7357,62.8355,63.2227,825700.0],["2020-08-21",62.9226,63.8324,62.6807,62.7097,984400.0],["2020-08-24",62.913,64.3648,62.5645,63.7937,1064600.0],["2020-08-25",64.3551,64.9939,62.8452,63.5324,1584700.0],["2020-08-26",63.6679,65.6424,63.4066,64.6164,1183100.0],["2020-08-27",64.7229,65.3327,64.0357,64.1035,731800.0],["2020-08-28",64.2971,65.2262,64.0454,64.9359,626100.0],["2020-08-31",64.9262,64.9939,64.0357,64.4132,1160400.0],["2020-09-01",64.4132,66.8716,63.9389,66.6974,1341100.0],["2020-09-02",66.9297,67.5008,66.0683,67.0362,994000.0],["2020-09-03",67.3169,68.1783,65.1585,65.7779,901300.0],["2020-09-04",66.9103,67.5008,65.6618,66.8232,1317900.0],["2020-09-08",65.9134,66.7264,65.0423,65.4682,935500.0],["2020-09-09",65.865,66.7748,65.2262,66.1941,847400.0],["2020-09-10",66.4264,66.7555,64.9358,65.1198,792900.0],["2020-09-11",65.294,66.0683,64.8488,65.3327,584100.0],["2020-09-14",65.7392,66.1651,64.8971,65.8166,1699100.0],["2020-09-15",66.0005,66.4264,64.6358,64.6745,766300.0],["2020-09-16",65.1778,66.5619,64.3938,65.807,1185200.0],["2020-09-17",65.5747,66.6877,64.51,66.6103,979000.0],["2020-09-18",66.0005,67.3265,65.5359,65.6424,1971800.0],["2020-09-21",63.8421,64.239,60.4061,60.9481,2295900.0],["2020-09-22",60.4255,61.2675,59.3027,60.1932,1412200.0],["2020-09-23",60.3868,60.7158,58.1993,58.4026,1559400.0],["2020-09-24",58.2284,59.4673,57.3766,58.4316,868800.0],["2020-09-25",57.5992,59.0704,57.5992,58.6833,749800.0],["2020-09-28",59.9028,61.4998,59.8254,60.9384,843200.0],["2020-09-29",60.7062,61.0933,59.8157,60.4642,559100.0],["2020-09-30",60.8804,61.7224,59.5253,59.8931,1153000.0],["2020-10-01",60.048,60.5416,58.2864,58.7801,1598300.0],["2020-10-02",57.425,61.345,57.425,60.7062,803800.0],["2020-10-05",61.3934,62.4968,61.3063,62.3613,693700.0],["2020-10-06",62.913,63.9293,61.587,61.6837,896200.0],["2020-10-07",62.2451,63.1743,61.8483,62.5452,747700.0],["2020-10-08",62.971,63.2711,61.6934,62.7581,741600.0],["2020-10-09",63.4743,63.6582,61.8192,62.4387,985100.0],["2020-10-12",62.7,62.8936,60.8901,60.9384,1452000.0],["2020-10-13",60.8417,62.4,60.6191,61.9257,1451300.0],["2020-10-14",62.0999,62.9517,62.0612,62.1967,708900.0],["2020-10-15",61.2482,61.8967,60.6287,61.4708,955200.0],["2020-10-16",61.7128,62.2451,61.2095,61.2966,554300.0],["2020-10-19",61.403,61.9354,59.9706,60.1061,864900.0],["2020-10-20",60.7739,62.129,60.2803,61.132,853900.0],["2020-10-21",60.9578,61.7515,60.0867,60.1061,828600.0],["2020-10-22",60.3964,60.6191,59.7673,60.4158,1173400.0],["2020-10-23",61.0643,61.4127,59.9802,60.0674,694100.0],["2020-10-26",59.2253,59.3318,57.1927,58.3348,912600.0],["2020-10-27",58.0832,58.2187,56.6313,56.7281,1007200.0],["2020-10-28",55.1698,55.9248,54.0374,54.3665,2884900.0],["2020-10-29",57.4928,57.6863,54.3665,56.8636,3257600.0],["2020-10-30",56.7378,58.0735,56.1377,57.396,1784300.0],["2020-11-02",58.509,60.0383,57.9767,59.6996,1769800.0],["2020-11-03",60.6965,64.1035,60.29,63.513,1708300.0],["2020-11-04",62.6903,62.7678,59.7286,59.7286,2202000.0],["2020-11-05",60.5416,61.8967,60.2029,60.3964,1790000.0],["2020-11-06",60.2319,60.5803,58.993,59.1672,2418600.0],["2020-11-09",64.4035,73.6662,62.7871,66.407,4953600.0],["2020-11-10",66.7168,67.4524,65.807,66.7942,3502900.0],["2020-11-11",67.3072,67.3072,65.0133,65.9231,1033600.0],["2020-11-12",65.225,66.3885,64.9729,65.8649,1383200.0],["2020-11-13",66.7667,67.9593,66.4467,67.4745,1959300.0],["2020-11-16",70.296,70.6838,68.7349,69.3943,2342200.0],["2020-11-17",68.2986,69.6173,67.8138,69.2197,1269300.0],["2020-11-18",69.5106,71.062,69.1034,70.422,1678800.0],["2020-11-19",69.7821,70.3542,68.9967,70.1506,1033700.0],["2020-11-20",69.85,70.0827,68.2598,68.8222,1030500.0],["2020-11-23",69.1906,71.3238,69.1325,71.3141,809000.0],["2020-11-24",72.3031,74.8725,71.954,73.8932,2279900.0],["2020-11-25",73.1369,73.3115,71.6825,71.8377,720800.0],["2020-11-27",71.4886,72.1673,71.0232,71.5759,701100.0],["2020-11-30",71.0717,71.3916,70.1893,71.0717,1514300.0],["2020-12-01",72.5261,72.5649,70.0051,70.1021,1612700.0],["2020-12-02",69.8112,70.5675,69.5591,70.3736,771000.0],["2020-12-03",70.8002,71.2947,70.3154,70.9069,774600.0],["2020-12-04",71.605,73.3308,71.605,73.2339,1034400.0],["2020-12-07",73.1854,73.5732,72.4291,73.3793,1551600.0],["2020-12-08",73.263,74.5332,73.1757,74.1841,1716100.0],["2020-12-09",74.2229,74.824,73.3696,74.1744,1147000.0],["2020-12-10",73.5151,74.1744,72.9236,73.1078,1161800.0],["2020-12-11",72.72,73.1951,72.0994,72.5745,731400.0],["2020-12-14",73.1854,73.6896,70.9844,71.0329,1218900.0],["2020-12-15",71.8958,72.7103,71.5565,72.4194,1516100.0],["2020-12-16",72.4679,72.5261,70.965,71.411,1078100.0],["2020-12-17",72.1188,72.1188,70.5287,71.2947,1160700.0],["2020-12-18",71.2656,71.5759,70.3057,71.2074,1773300.0],["2020-12-21",69.5591,70.965,69.3846,70.7808,902000.0],["2020-12-22",70.7808,70.9747,69.6852,70.0148,789500.0],["2020-12-23",70.2863,71.0038,69.2973,70.6451,952000.0],["2020-12-24",71.0717,71.188,69.9372,71.0814,218200.0],["2020-12-28",71.4886,71.7504,70.3154,70.3832,627500.0],["2020-12-29",70.8099,70.9359,69.084,69.976,824400.0],["2020-12-30",70.3445,70.8487,69.8694,70.199,691200.0],["2020-12-31",70.4996,71.2171,69.8015,70.9747,714900.0],["2021-01-04",71.2171,71.9637,70.1408,70.4414,1578100.0],["2021-01-05",70.0342,72.4097,70.0342,71.3238,1219000.0],["2021-01-06",72.6424,77.3644,72.4291,76.7438,2063100.0],["2021-01-07",76.7826,79.7496,76.7438,79.449,1738500.0],["2021-01-08",79.6139,80.2053,78.1304,78.7606,1364800.0],["2021-01-11",78.1401,79.4393,77.791,79.1872,1143000.0],["2021-01-12",79.546,81.747,78.8673,81.0392,1465000.0],["2021-01-13",81.0392,81.7567,79.6914,80.1859,1217800.0],["2021-01-14",80.5932,81.3494,79.992,81.1555,1050500.0],["2021-01-15",80.758,80.758,78.0334,79.4102,965100.0],["2021-01-19",80.1665,81.0586,79.1387,79.1484,1066200.0],["2021-01-20",79.6236,79.7011,78.5182,78.8091,782700.0],["2021-01-21",78.334,79.226,77.9655,78.4019,804500.0],["2021-01-22",77.8977,78.334,77.1026,78.0237,692500.0],["2021-01-25",77.6359,78.1885,76.5014,76.7244,1190800.0],["2021-01-26",77.5583,77.665,74.3102,74.475,1047300.0],["2021-01-27",73.1369,73.6702,71.2074,72.3031,1223400.0],["2021-01-28",73.0787,74.0386,72.0897,72.5842,1067700.0],["2021-01-29",72.4776,73.2145,71.1783,71.954,1106600.0],["2021-02-01",72.9915,74.1744,72.5067,73.9514,828800.0],["2021-02-02",74.5816,76.7535,74.4168,75.8809,930600.0],["2021-02-03",75.5318,77.0638,75.0858,76.6663,779000.0],["2021-02-04",77.025,78.6345,76.8602,78.0237,1033400.0],["2021-02-05",78.7024,78.8673,77.4613,78.1401,788600.0],["2021-02-08",78.7121,80.2635,78.3146,80.0308,939800.0],["2021-02-09",79.7205,80.0211,78.654,79.4975,746000.0],["2021-02-10",79.7496,81.4367,79.1387,80.5253,1054300.0],["2021-02-11",80.7486,80.7486,76.9617,78.6901,1209200.0],["2021-02-12",78.1657,78.3405,77.1753,78.1949,1126200.0],["2021-02-16",79.0299,79.3309,76.9423,78.0881,1427900.0],["2021-02-17",77.855,77.855,75.9421,77.0491,1029800.0],["2021-02-18",73.8642,74.7478,68.9898,69.9705,3155300.0],["2021-02-19",70.456,73.1748,70.3686,71.8154,1958600.0],["2021-02-22",71.1454,73.6117,70.6696,71.9804,1575000.0],["2021-02-23",71.7765,72.9126,69.7471,72.3785,1313300.0],["2021-02-24",72.2426,73.2136,71.8542,72.5728,2116200.0],["2021-02-25",72.6893,72.7475,69.5918,70.4268,1632700.0],["2021-02-26",70.2521,70.9706,69.3782,70.3298,1379400.0],["2021-03-01",71.1066,73.1262,70.8735,72.699,2242900.0],["2021-03-02",72.9515,73.7088,72.3106,72.6019,1771900.0],["2021-03-03",72.4368,73.233,71.9513,72.2426,1662900.0],["2021-03-04",72.0581,72.2912,69.1451,70.3589,1126000.0],["2021-03-05",71.5047,72.7864,69.9122,72.4174,998400.0],["2021-03-08",73.0097,73.6214,72.1552,72.2135,3521000.0],["2021-03-09",72.4854,73.068,70.7473,70.8638,2014300.0],["2021-03-10",71.1648,74.5051,70.9415,74.039,1756200.0],["2021-03-11",74.34,76.6316,74.2332,75.1168,1426200.0],["2021-03-12",75.0682,76.0878,74.6896,75.8159,990000.0],["2021-03-15",75.8353,76.2237,74.3206,75.3498,732200.0],["2021-03-16",75.1168,75.243,74.039,74.2138,802400.0],["2021-03-17",74.2526,75.544,73.8448,74.573,1729500.0],["2021-03-18",74.5342,76.0975,73.9613,73.971,1585200.0],["2021-03-19",73.369,74.3109,72.4951,73.4564,2075800.0],["2021-03-22",73.3301,73.4175,71.3007,72.3106,2133000.0],["2021-03-23",72.1747,73.602,71.4755,71.8639,2006800.0],["2021-03-24",72.7281,75.0391,72.5533,73.8351,1393800.0],["2021-03-25",73.437,75.7091,73.1748,75.612,1686200.0],["2021-03-26",75.7285,76.3305,75.0003,76.2237,1546900.0],["2021-03-29",75.9713,77.2433,75.2721,75.8645,1078500.0],["2021-03-30",76.0198,77.9424,75.9519,77.4084,1102400.0],["2021-03-31",77.3112,77.4763,75.7188,76.8646,1358000.0],["2021-04-01",77.2336,77.2336,75.5732,76.6995,1073000.0],["2021-04-05",77.622,78.6415,76.8549,78.6221,1148000.0],["2021-04-06",78.1754,78.457,77.0782,77.0879,1155500.0],["2021-04-07",77.3987,77.4569,75.544,75.8062,2364600.0],["2021-04-08",75.4469,76.2723,74.7672,75.3887,2292600.0],["2021-04-09",76.0975,77.3501,75.9227,77.2142,1597200.0],["2021-04-12",77.6511,78.5541,77.1656,78.4667,1079200.0],["2021-04-13",78.4473,78.457,76.5247,76.8063,1142300.0],["2021-04-14",76.6995,78.7386,76.6995,78.4862,1301900.0],["2021-04-15",78.2823,78.525,77.4666,78.3405,1032600.0],["2021-04-16",78.8358,79.2921,78.1075,78.2726,1241000.0],["2021-04-19",78.4279,79.1853,77.622,78.8454,1026100.0],["2021-04-20",78.661,78.9717,77.253,78.2726,1461600.0],["2021-04-21",78.0589,80.7292,77.5346,80.5932,1364200.0],["2021-04-22",80.8651,82.4964,79.9815,81.3118,1546500.0],["2021-04-23",81.7487,83.2635,81.5739,82.9333,1433200.0],["2021-04-26",82.7198,83.1955,81.875,82.0206,1304800.0],["2021-04-27",82.0886,82.7683,81.6905,82.5353,862200.0],["2021-04-28",82.6324,83.6713,82.0886,83.0693,1559600.0],["2021-04-29",84.2928,84.2928,80.0204,81.2827,2715400.0],["2021-04-30",81.3215,82.1857,79.0008,79.6902,2107400.0],["2021-05-03",80.6515,81.4671,78.5541,78.6318,1968500.0],["2021-05-04",78.3405,79.1659,77.5249,78.9522,2049800.0],["2021-05-05",79.0979,79.195,78.2628,78.7969,1728700.0],["2021-05-06",78.9719,79.6235,78.5927,79.3901,1048700.0],["2021-05-07",78.7872,79.8666,78.301,79.6138,1083100.0],["2021-05-10",80.1486,80.2944,78.5927,78.6316,1178000.0],["2021-05-11",77.5133,78.7677,76.5019,77.1826,894500.0],["2021-05-12",77.4646,77.7175,75.3447,75.5781,1054100.0],["2021-05-13",75.4322,77.2799,75.4322,76.7256,677700.0],["2021-05-14",77.5133,78.9525,77.1729,78.3107,931200.0],["2021-05-17",77.5911,78.6413,77.4647,78.1843,1074600.0],["2021-05-18",78.0578,78.7288,76.8812,76.9298,1097600.0],["2021-05-19",75.8504,76.2491,74.8779,75.8407,836700.0],["2021-05-20",75.8115,76.4241,74.8099,76.1519,836900.0],["2021-05-21",76.8228,77.8342,76.3658,77.7564,1557700.0],["2021-05-24",78.3204,78.8261,77.5522,78.6705,1608100.0],["2021-05-25",78.9136,80.0222,78.6219,78.8844,2639500.0],["2021-05-26",78.5538,79.1956,78.0675,79.1664,1260700.0],["2021-05-27",80.5084,81.0724,79.8374,80.2653,946000.0],["2021-05-28",80.2264,80.4889,79.3123,80.4792,2295900.0],["2021-06-01",81.1891,81.9962,80.6932,81.8698,1179000.0],["2021-06-02",82.2977,82.3657,81.2474,81.6364,854200.0],["2021-06-03",81.2766,81.5878,80.1097,80.3917,688200.0],["2021-06-04",80.664,80.8585,80.1,80.5376,856800.0],["2021-06-07",80.6542,80.9557,79.8471,80.1194,682600.0],["2021-06-08",80.1291,80.4111,79.3901,80.1486,677300.0],["2021-06-09",80.1583,80.2361,79.1372,79.1469,839800.0],["2021-06-10",80.1291,80.1291,78.9817,78.9914,699800.0],["2021-06-11",79.5749,79.7693,78.6413,79.3415,727300.0],["2021-06-14",79.2248,79.2539,77.7758,78.4079,1223400.0],["2021-06-15",78.8747,79.04,77.2701,78.2134,1379100.0],["2021-06-16",77.9606,78.758,77.5035,77.805,716600.0],["2021-06-17",77.9703,78.1842,74.4695,75.6851,1247800.0],["2021-06-18",74.3723,75.9671,74.1973,75.4906,2116700.0],["2021-06-21",76.2686,77.523,76.0254,77.2896,1370300.0],["2021-06-22",77.241,79.0692,76.8909,78.6899,1741300.0],["2021-06-23",78.758,80.1097,78.7483,78.9039,1359400.0],["2021-06-24",79.4679,81.4517,79.1373,81.1697,1055100.0],["2021-06-25",81.5586,81.9768,80.5084,80.6251,1220600.0],["2021-06-28",80.6251,80.839,79.5943,79.8277,973600.0],["2021-06-29",80.0611,80.4306,78.933,79.0983,746800.0],["2021-06-30",79.0692,80.1097,78.8358,80.0319,1988500.0],["2021-07-01",80.7418,81.3544,79.5359,79.5748,1099400.0],["2021-07-02",79.5846,79.6526,78.6121,79.3123,674500.0],["2021-07-06",78.8552,79.1081,76.8228,78.087,1224500.0],["2021-07-07",77.5035,79.108,77.0465,78.9427,967700.0],["2021-07-08",77.6591,78.4954,76.5408,77.9217,924200.0],["2021-07-09",79.1956,80.7029,79.0595,80.5667,773700.0],["2021-07-12",80.0902,81.1696,79.4679,80.6737,647100.0],["2021-07-13",80.5181,81.1016,80.4209,80.5473,802100.0],["2021-07-14",80.7612,81.4808,79.6623,80.1972,694800.0],["2021-07-15",79.3901,81.3836,79.2345,80.0902,1019200.0],["2021-07-16",80.6251,80.8098,79.1372,79.3609,1002400.0],["2021-07-19",77.7272,77.7953,75.4711,75.9865,1349900.0],["2021-07-20",76.2199,79.9833,76.0546,79.4873,1284500.0],["2021-07-21",80.0708,80.5278,79.5359,80.3625,817200.0],["2021-07-22",80.3917,80.3917,78.8941,79.4095,879900.0],["2021-07-23",79.5846,80.1486,78.8844,79.5554,614800.0],["2021-07-26",79.5554,80.2069,79.04,79.8374,991400.0],["2021-07-27",78.9914,80.3236,78.6219,79.7499,909300.0],["2021-07-28",79.7304,81.3836,79.6527,80.9654,1266900.0],["2021-07-29",82.1713,83.1729,80.3139,82.6672,1312700.0],["2021-07-30",82.6283,82.6769,81.1599,82.5311,894200.0],["2021-08-02",83.3674,84.9038,81.1016,81.2766,943700.0],["2021-08-03",81.7531,83.4646,80.6348,83.1923,762500.0],["2021-08-04",82.0448,83.805,82.0448,82.4922,934700.0],["2021-08-05",83.2896,84.1356,83.0076,83.7272,818100.0],["2021-08-06",84.437,84.6412,83.3868,83.7563,916200.0],["2021-08-09",83.3771,84.6315,82.7839,84.3592,867600.0],["2021-08-10",84.5051,85.7012,83.7466,85.322,833200.0],["2021-08-11",85.3998,87.0821,85.0886,87.0237,1174700.0],["2021-08-12",87.1406,87.1406,85.7481,86.6635,603500.0],["2021-08-13",86.6829,86.7998,85.7773,86.5758,597200.0],["2021-08-16",86.0792,87.1698,85.4073,86.6148,952700.0],["2021-08-17",85.8552,86.7414,85.0957,86.1668,751400.0],["2021-08-18",85.5923,86.4395,85.31,85.6216,914200.0],["2021-08-19",84.9691,86.0013,83.0995,83.2456,1560700.0],["2021-08-20",83.1872,83.9759,82.8951,83.489,1709700.0],["2021-08-23",84.0441,85.3879,84.0441,85.1249,1776000.0],["2021-08-24",85.3976,86.0889,84.7549,84.8523,1835100.0],["2021-08-25",84.8133,85.5923,84.7062,85.3392,2201900.0],["2021-08-26",85.7287,86.4005,84.9789,85.6897,2011800.0],["2021-08-27",86.4882,88.2896,86.1279,87.7443,1013800.0],["2021-08-30",87.9293,88.0851,87.2282,87.2769,1106600.0],["2021-08-31",87.3061,87.5788,86.459,87.4327,1204100.0],["2021-09-01",87.569,87.9098,85.6702,86.3616,1042200.0],["2021-09-02",86.6148,88.5136,86.5856,88.2409,742300.0],["2021-09-03",88.348,88.7278,87.5982,87.8611,592900.0],["2021-09-07",87.7346,87.9878,85.8942,86.3616,811000.0],["2021-09-08",86.011,86.8679,85.2904,86.7998,560500.0],["2021-09-09",86.6634,87.7151,86.5466,86.9556,800300.0],["2021-09-10",87.6372,87.8709,86.7316,87.0432,1183500.0],["2021-09-13",88.1143,88.4454,87.1795,87.9585,1543100.0],["2021-09-14",88.4551,88.5038,86.7024,87.053,956400.0],["2021-09-15",87.0919,88.572,87.0919,88.2117,787600.0],["2021-09-16",88.6109,88.6109,86.2545,86.2934,827900.0],["2021-09-17",85.7871,86.0013,84.4823,85.1834,3474900.0],["2021-09-20",83.2943,84.2875,82.3692,84.0928,1080800.0],["2021-09-21",84.4238,84.5796,82.7685,83.528,1000600.0],["2021-09-22",84.5699,85.6313,84.122,84.5796,608100.0],["2021-09-23",85.2126,87.608,85.1249,87.0432,988900.0],["2021-09-24",86.7316,87.3938,86.3811,87.0627,626000.0],["2021-09-27",87.1601,88.4357,87.1211,87.7443,860100.0],["2021-09-28",87.5203,87.9877,86.0889,86.1668,1480200.0],["2021-09-29",86.2642,86.5174,85.2807,85.826,705200.0],["2021-09-30",86.2155,86.2253,83.7033,83.9467,1260900.0],["2021-10-01",84.7939,86.7511,84.122,86.2739,867000.0],["2021-10-04",86.4882,87.2769,85.7384,86.644,873400.0],["2021-10-05",87.0724,88.0364,86.1084,87.199,946800.0],["2021-10-06",86.0597,86.8679,84.6673,86.4882,764600.0],["2021-10-07",87.5203,88.3383,87.1211,87.9585,655500.0],["2021-10-08",87.7638,88.1241,87.1601,87.3159,638100.0],["2021-10-11",87.3256,88.0072,86.9069,86.9556,758900.0],["2021-10-12",86.7998,87.7638,86.7998,87.5398,711000.0],["2021-10-13",87.6762,87.9293,86.3908,87.1016,661900.0],["2021-10-14",88.0754,89.0784,87.3743,88.6889,748100.0],["2021-10-15",89.4776,89.9937,89.0199,89.5847,579100.0],["2021-10-18",88.981,89.3218,88.4551,88.7862,557700.0],["2021-10-19",89.39,89.7405,88.7083,89.4971,547200.0],["2021-10-20",89.6626,91.503,89.2536,90.8992,655200.0],["2021-10-21",90.724,91.0453,90.1689,90.5584,549400.0],["2021-10-22",90.8506,90.9674,89.5652,89.9742,765200.0],["2021-10-25",89.9742,90.5098,89.5847,90.4708,945600.0],["2021-10-26",90.5487,91.0063,89.1854,89.2731,1513200.0],["2021-10-27",87.8027,89.0978,86.1961,86.5758,1271000.0],["2021-10-28",86.3616,88.5817,86.3616,88.4941,764600.0],["2021-10-29",88.1241,89.3899,87.7833,88.348,1211200.0],["2021-11-01",88.757,89.3413,88.1338,88.1435,790300.0],["2021-11-02",88.4551,88.8933,87.6372,88.8154,618900.0],["2021-11-03",88.3967,90.8214,88.3967,90.1495,972300.0],["2021-11-04",90.2955,90.7824,89.2536,89.5555,556800.0],["2021-11-05",90.5876,92.2625,90.5,91.7367,992500.0],["2021-11-08",93.5284,95.0961,93.47,94.5703,1490000.0],["2021-11-09",94.395,94.7455,93.1389,93.986,754900.0],["2021-11-10",93.8594,95.1448,93.5284,93.8302,958700.0],["2021-11-11",93.9763,94.8916,93.8594,94.5118,929800.0],["2021-11-12",94.9213,94.9506,93.8489,94.6776,497600.0],["2021-11-15",94.9311,94.9311,93.1762,93.5077,611400.0],["2021-11-16",93.4979,94.4144,93.1079,93.3127,887500.0],["2021-11-17",93.1859,93.1859,91.938,92.7765,472700.0],["2021-11-18",92.9812,93.0592,91.47,92.2012,769400.0],["2021-11-19",91.7917,93.3322,91.4895,92.9714,897800.0],["2021-11-22",93.6344,94.6873,93.0689,93.5174,1348200.0],["2021-11-23",93.6052,94.0341,92.7667,93.6441,1581600.0],["2021-11-24",93.0494,94.2584,92.8934,93.7709,819500.0],["2021-11-26",90.0466,91.6845,87.8822,90.6901,1134800.0],["2021-11-29",91.6942,91.821,88.9254,90.1538,833900.0],["2021-11-30",89.2471,89.5299,86.1858,86.5465,1718100.0],["2021-12-01",88.5549,88.9449,84.8988,84.8988,859500.0],["2021-12-02",85.5715,88.6036,85.4155,88.2234,757800.0],["2021-12-03",88.6621,88.7206,85.6398,86.2345,984600.0],["2021-12-06",87.4239,88.4184,86.5562,87.4337,1217800.0],["2021-12-07",88.3599,89.7736,88.1649,89.1886,677000.0],["2021-12-08",89.4031,90.0076,88.7109,89.0619,557300.0],["2021-12-09",88.5841,90.2708,87.9309,89.2861,1005900.0],["2021-12-10",89.8613,89.8613,88.1552,88.6622,713200.0],["2021-12-13",88.6621,89.1399,86.761,87.2777,738900.0],["2021-12-14",87.0535,87.8919,85.981,86.566,731300.0],["2021-12-15",86.7707,87.1412,85.5423,86.8,631400.0],["2021-12-16",87.6189,87.9699,86.7025,87.1705,753400.0],["2021-12-17",86.917,87.7067,85.0061,86.7317,1742300.0],["2021-12-20",85.5423,85.5423,82.9782,84.6356,734500.0],["2021-12-21",85.5033,87.151,85.3278,86.995,754800.0],["2021-12-22",86.995,87.5215,86.7805,87.4825,366100.0],["2021-12-23",87.9407,88.6426,87.5994,87.5994,520300.0],["2021-12-27",87.6482,88.7791,87.1315,88.7401,430500.0],["2021-12-28",88.5646,89.2374,88.5257,88.9254,314700.0],["2021-12-29",88.8571,89.9003,88.5744,89.6371,395500.0],["2021-12-30",89.8126,90.4366,89.3446,89.5103,337200.0],["2021-12-31",89.4616,90.2903,89.0716,89.8028,391300.0],["2022-01-03",90.3391,91.4407,89.9101,89.9783,755200.0],["2022-01-04",91.2263,95.6525,90.6705,95.2528,1338000.0],["2022-01-05",95.5843,96.686,94.0049,94.1316,1103100.0],["2022-01-06",93.6734,94.8336,93.0689,94.0244,1057900.0],["2022-01-07",93.9074,93.9074,92.0355,92.7179,917800.0],["2022-01-10",92.7179,92.9422,90.7583,92.055,860300.0],["2022-01-11",92.0452,92.0452,89.6956,90.0856,1312900.0],["2022-01-12",90.5438,90.9143,89.2276,89.5688,1153200.0],["2022-01-13",89.9101,91.5675,89.4518,91.1483,1260600.0],["2022-01-14",90.1441,93.3809,89.8516,93.3029,1016300.0],["2022-01-18",93.0202,93.3517,90.2416,90.7973,730600.0],["2022-01-19",91.4407,91.4407,88.6426,89.6176,1304300.0],["2022-01-20",89.7248,91.9185,89.3641,89.5786,977500.0],["2022-01-21",89.1399,89.7833,87.268,88.0674,986000.0],["2022-01-24",86.0005,88.6719,84.1773,88.2429,970000.0],["2022-01-25",86.3418,87.6482,84.7818,86.9267,969700.0],["2022-01-26",87.6092,89.5299,86.0493,87.1022,1056100.0],["2022-01-27",88.1747,89.0424,84.4211,85.1231,757900.0],["2022-01-28",84.4796,85.7373,82.4224,85.6788,894400.0],["2022-01-31",85.1328,86.761,84.3041,86.6732,836800.0],["2022-02-01",86.5952,88.1064,86.1273,87.5702,788400.0],["2022-02-02",87.2387,89.0814,86.5855,88.4477,572700.0],["2022-02-03",87.8529,88.5354,86.449,86.7122,710100.0],["2022-02-04",86.1858,86.8877,84.8696,85.7373,755000.0],["2022-02-07",85.864,87.3265,84.8013,86.3125,1049300.0],["2022-02-08",87.0535,88.3599,86.5757,88.0674,633800.0],["2022-02-09",88.9254,90.8558,88.9254,90.3391,804800.0],["2022-02-10",89.1496,90.0466,87.0632,87.6287,1068700.0],["2022-02-11",87.8139,88.4867,84.9573,85.6203,1270800.0],["2022-02-14",85.7178,86.1078,84.3431,85.2888,1164000.0],["2022-02-15",86.4685,88.0284,86.1955,87.4825,1154900.0],["2022-02-16",86.9267,93.4784,86.293,93.1177,2245100.0],["2022-02-17",92.6204,94.0049,90.768,93.6344,2425700.0],["2022-02-18",92.9519,95.2918,92.9519,94.4338,1932500.0],["2022-02-22",94.2291,94.9993,91.899,92.2987,1707400.0],["2022-02-23",93.1274,93.1274,88.9059,89.1399,1625300.0],["2022-02-24",87.3039,91.0539,86.5715,90.8,1301100.0],["2022-02-25",91.1027,92.4504,90.7316,92.1672,1467500.0],["2022-02-28",90.8098,91.9328,89.3352,90.6438,1528400.0],["2022-03-01",90.3313,90.3313,84.8137,86.7083,1976100.0],["2022-03-02",87.7336,91.7375,86.8743,91.0051,1787300.0],["2022-03-03",90.6633,91.5324,89.4426,90.8684,928800.0],["2022-03-04",89.0617,89.8137,87.3332,89.4133,1265700.0],["2022-03-07",89.2961,89.4621,87.6848,87.802,1858300.0],["2022-03-08",88.925,92.3332,87.841,90.7609,1635500.0],["2022-03-09",91.8742,92.6457,90.3703,90.7316,1569700.0],["2022-03-10",88.9153,89.4328,84.9602,86.9133,1233300.0],["2022-03-11",87.9094,88.3488,86.8254,86.9524,1317200.0],["2022-03-14",87.8606,88.1145,86.4153,86.9719,1173600.0],["2022-03-15",87.8899,88.0071,86.6497,87.5383,747700.0],["2022-03-16",88.2903,91.4641,87.8801,91.4445,1260400.0],["2022-03-17",90.4777,92.0402,90.3898,92.0109,1025000.0],["2022-03-18",92.0109,94.1594,91.4152,93.9055,2826500.0],["2022-03-21",94.1105,95.9562,93.7297,94.2765,1424500.0],["2022-03-22",94.2765,95.7804,93.1242,93.4465,1114000.0],["2022-03-23",92.9777,94.3254,92.5676,93.4562,924500.0],["2022-03-24",93.798,94.7257,93.3879,94.6769,905400.0],["2022-03-25",94.7258,95.5265,93.8176,94.8527,1388000.0],["2022-03-28",94.6086,96.1906,94.589,95.966,1608400.0],["2022-03-29",96.5617,97.7042,95.7023,97.2453,1355900.0],["2022-03-30",97.2355,97.6164,95.9757,96.7765,835300.0],["2022-03-31",96.0441,96.8547,93.7297,93.9152,1271800.0],["2022-04-01",94.8332,95.0383,92.0988,93.2023,968900.0],["2022-04-04",93.1926,93.4269,91.3176,91.4641,1201900.0],["2022-04-05",90.9758,91.4347,87.2551,87.9973,1837400.0],["2022-04-06",87.3332,88.9739,87.3137,88.8078,1173600.0],["2022-04-07",87.9582,88.9641,87.011,88.4856,1023500.0],["2022-04-08",88.6223,88.6223,86.5032,87.2161,1169100.0],["2022-04-11",87.3332,88.9739,86.8059,86.9231,878000.0],["2022-04-12",87.4211,88.1731,86.2981,86.4836,626600.0],["2022-04-13",86.2786,87.6653,86.2786,87.4602,621200.0],["2022-04-14",87.7727,88.2219,87.0207,87.0793,741700.0],["2022-04-18",87.0305,87.9094,86.4446,86.8352,465800.0],["2022-04-19",87.2942,88.886,87.1868,88.8176,864000.0],["2022-04-20",89.7551,91.9914,89.7551,91.6594,906500.0],["2022-04-21",92.7726,93.339,89.9113,90.3508,1037800.0],["2022-04-22",89.6379,89.8918,86.8645,87.0403,749500.0],["2022-04-25",86.3079,87.343,84.8235,87.1575,1221100.0],["2022-04-26",86.4055,87.2063,84.4817,84.4817,1068400.0],["2022-04-27",85.4973,88.4367,84.2962,87.9192,1564800.0],["2022-04-28",89.3156,91.884,88.3977,91.4445,1407100.0],["2022-04-29",90.8195,91.3371,87.5188,87.802,955600.0],["2022-05-02",88.0364,90.0383,87.8313,89.7746,1475500.0],["2022-05-03",89.9016,91.0832,89.1496,89.9504,1030600.0],["2022-05-04",90.3117,92.7629,89.2864,92.5188,1090500.0],["2022-05-05",91.591,92.0012,88.6418,89.511,838400.0],["2022-05-06",89.4524,89.4524,86.3958,87.6946,1045100.0],["2022-05-09",86.5325,87.4602,84.4817,84.8333,686900.0],["2022-05-10",85.8684,86.2297,83.1829,84.6477,1054600.0],["2022-05-11",84.7942,85.7024,82.138,82.2649,1467400.0],["2022-05-12",82.4993,84.1692,82.1184,83.9446,1045500.0],["2022-05-13",84.7454,86.093,84.3743,84.7551,574700.0],["2022-05-16",84.6282,84.9798,83.222,84.2669,476500.0],["2022-05-17",86.0247,87.343,85.4094,87.2747,489000.0],["2022-05-18",86.8157,87.1672,84.9114,85.1458,588300.0],["2022-05-19",84.011,86.7501,83.9621,85.1555,882900.0],["2022-05-20",85.6153,86.0359,83.1502,85.0675,783500.0],["2022-05-23",86.9262,86.9262,85.1947,85.7425,663500.0],["2022-05-24",85.1164,85.1262,83.1502,84.4806,572300.0],["2022-05-25",84.2556,86.6522,84.0795,86.2316,883800.0],["2022-05-26",87.2783,89.1859,87.0631,88.775,896400.0],["2022-05-27",89.8609,92.9325,89.8315,92.864,1419300.0],["2022-05-31",92.688,93.1477,91.9836,92.4043,1687400.0],["2022-06-01",92.4043,92.688,89.4696,91.1815,1120600.0],["2022-06-02",91.3869,93.4217,91.2402,92.8934,873000.0],["2022-06-03",91.788,92.7956,91.5826,92.6097,465200.0],["2022-06-06",92.9325,93.539,91.788,92.4727,667700.0],["2022-06-07",91.5141,92.8934,91.201,92.7662,655600.0],["2022-06-08",91.9445,92.6978,91.3869,91.9543,509900.0],["2022-06-09",91.7195,92.4141,90.7511,90.8,437900.0],["2022-06-10",88.5696,89.5185,87.6305,88.2859,1034500.0],["2022-06-13",86.0555,86.0849,83.3067,83.9425,820600.0],["2022-06-14",84.324,85.1849,83.561,84.4414,642300.0],["2022-06-15",85.4979,87.0729,84.6664,86.0849,868500.0],["2022-06-16",84.2164,84.4316,81.2132,82.2697,1176200.0],["2022-06-17",82.0448,82.5926,79.9122,81.4676,2222600.0],["2022-06-21",83.1501,83.8838,81.8295,82.7784,812300.0],["2022-06-22",81.0763,82.7882,80.8219,81.9176,734600.0],["2022-06-23",80.46,81.1252,78.1807,79.0024,1171800.0],["2022-06-24",80.548,83.4436,80.3133,83.1991,1088800.0],["2022-06-27",83.9817,84.5099,83.0719,83.4925,638700.0],["2022-06-28",84.2164,84.7447,81.6926,81.8491,871200.0],["2022-06-29",82.26,82.26,80.2644,80.8317,641800.0],["2022-06-30",79.472,80.7926,78.6209,80.2937,1152900.0],["2022-07-01",80.3915,81.6926,78.7774,81.2915,1040600.0],["2022-07-05",79.472,80.5872,77.7796,80.4013,1461700.0],["2022-07-06",80.323,81.0469,78.9829,80.548,1020800.0],["2022-07-07",82.123,82.8273,81.6437,81.9371,1231200.0],["2022-07-08",82.0937,82.348,80.3524,81.2132,985500.0],["2022-07-11",80.3133,81.3013,80.1078,80.5285,690000.0],["2022-07-12",79.7068,81.8393,79.5307,80.3426,696800.0],["2022-07-13",78.9437,79.6774,78.1416,79.022,789200.0],["2022-07-14",77.3296,79.1198,76.5568,78.8166,1379200.0],["2022-07-15",80.548,81.448,79.3644,81.36,920600.0],["2022-07-18",82.123,82.5534,80.2644,80.773,494400.0],["2022-07-19",82.3871,84.4806,82.3871,84.3534,965300.0],["2022-07-20",84.1284,84.9892,83.5806,84.6175,912000.0],["2022-07-21",84.1871,84.774,83.561,84.4414,666500.0],["2022-07-22",84.4414,85.1947,83.2578,84.0404,772600.0],["2022-07-25",84.4708,85.2338,83.6686,85.0088,499600.0],["2022-07-26",84.9012,85.586,84.3338,85.1164,386400.0],["2022-07-27",85.7425,90.6337,85.7425,89.8511,1802400.0],["2022-07-28",90.2619,92.0717,89.7435,91.7391,1421100.0],["2022-07-29",91.9641,92.2869,91.1228,91.4358,904100.0],["2022-08-01",90.4087,91.3576,89.5478,90.9956,702900.0],["2022-08-02",90.5945,91.6608,89.1956,89.2837,1575600.0],["2022-08-03",89.8706,90.4282,89.1761,89.5087,694100.0],["2022-08-04",89.4598,90.5554,88.55,90.2326,1086400.0],["2022-08-05",89.3326,93.5293,88.6283,93.0499,1358600.0],["2022-08-08",93.5879,93.8716,90.6924,90.8195,873500.0],["2022-08-09",90.7804,91.3576,89.9783,90.3989,600600.0],["2022-08-10",92.4532,92.9227,92.0326,92.3456,1070300.0],["2022-08-11",93.2651,93.2651,92.0619,92.4434,799900.0],["2022-08-12",92.8647,94.3442,92.5218,94.2952,430800.0],["2022-08-15",93.4232,94.2658,93.1979,94.1483,877700.0],["2022-08-16",93.9817,94.9615,93.8151,94.3932,580100.0],["2022-08-17",93.1489,93.5408,92.5904,92.7275,560400.0],["2022-08-18",94.4716,94.6284,92.7472,92.9039,574200.0],["2022-08-19",92.2768,92.2768,91.1795,91.6694,1043100.0],["2022-08-22",90.2389,90.7288,89.3669,89.5138,511300.0],["2022-08-23",89.847,90.7092,88.8966,89.455,577900.0],["2022-08-24",89.5824,90.8855,89.2199,90.0233,356400.0],["2022-08-25",90.8366,91.689,90.572,91.5616,453000.0],["2022-08-26",91.7967,91.8751,88.4556,88.6124,618700.0],["2022-08-29",87.6424,88.8182,87.2505,88.2793,794900.0],["2022-08-30",88.2695,88.3773,86.4177,87.2505,811300.0],["2022-08-31",87.4465,87.6033,85.4967,85.8788,714600.0],["2022-09-01",85.5163,85.6142,84.2621,85.1244,749300.0],["2022-09-02",86.3099,87.1232,84.2328,84.6443,526700.0],["2022-09-06",85.1929,85.6534,84.2621,85.5555,636600.0],["2022-09-07",85.1538,87.3975,85.0852,87.1035,520900.0],["2022-09-08",86.7312,88.1715,85.9768,87.9756,479100.0],["2022-09-09",89.0729,89.5922,88.926,89.3865,391900.0],["2022-09-12",90.1409,92.1985,90.1311,91.8947,826100.0],["2022-09-13",89.4551,90.1703,87.8188,88.2205,749800.0],["2022-09-14",88.3479,88.632,86.6038,87.466,858300.0],["2022-09-15",87.2505,88.6124,85.7318,86.0748,720600.0],["2022-09-16",84.9676,85.1636,83.5371,84.2132,1729000.0],["2022-09-19",83.4587,87.0154,83.4587,86.9664,1221500.0],["2022-09-20",86.3589,86.7312,84.3503,85.1636,945500.0],["2022-09-21",86.1335,87.4661,84.8794,84.8892,1064700.0],["2022-09-22",85.1635,85.2321,82.6651,82.7435,842200.0],["2022-09-23",81.3914,82.2634,80.0784,81.0582,978300.0],["2022-09-26",80.8721,81.3914,79.4906,79.5689,1231200.0],["2022-09-27",80.5193,80.5585,77.7269,79.1182,767100.0],["2022-09-28",79.6571,81.9204,78.9713,81.4011,1029300.0],["2022-09-29",80.5585,80.5585,78.4618,80.0686,609500.0],["2022-09-30",80.3038,81.3424,79.0398,79.7061,1160700.0],["2022-10-03",81.0092,83.8506,80.3234,82.812,1131500.0],["2022-10-04",84.6443,86.4079,84.4091,86.3295,951900.0],["2022-10-05",85.0852,87.1721,84.7129,86.2903,736200.0],["2022-10-06",85.82,86.7606,85.4085,85.6339,439100.0],["2022-10-07",84.3503,84.8892,83.6155,84.3013,562200.0],["2022-10-10",85.046,85.1146,82.9786,84.1936,684600.0],["2022-10-11",83.929,85.8298,83.3411,84.0858,779500.0],["2022-10-12",84.3993,84.5659,82.6749,82.7043,548400.0],["2022-10-13",81.215,85.2615,80.343,83.8702,913400.0],["2022-10-14",84.2425,84.5953,82.038,82.3907,695000.0],["2022-10-17",84.076,84.4483,83.3313,84.0662,884300.0],["2022-10-18",86.3491,86.937,84.4581,85.5555,803600.0],["2022-10-19",85.1439,85.9376,84.6834,85.3399,822300.0],["2022-10-20",85.3987,85.4771,82.0674,82.283,832200.0],["2022-10-21",82.7631,84.8696,82.234,84.8206,1023500.0],["2022-10-24",85.3595,86.937,84.9774,86.5451,1002500.0],["2022-10-25",86.4079,88.6222,86.4079,88.1617,844000.0],["2022-10-26",89.0141,89.6706,87.9266,88.9259,789300.0],["2022-10-27",90.1017,91.2971,89.3963,89.4355,921400.0],["2022-10-28",89.6706,91.7576,88.7692,91.6694,1216400.0],["2022-10-31",91.0521,91.7184,90.4446,91.395,1287100.0],["2022-11-01",91.3656,92.1005,89.6608,91.8653,901200.0],["2022-11-02",91.1991,91.6302,88.4752,88.6222,913900.0],["2022-11-03",87.4073,91.7968,87.1133,90.8953,1245000.0],["2022-11-04",92.1005,93.7857,91.0129,93.5212,1262500.0],["2022-11-07",93.8445,94.6088,93.0509,94.4716,668300.0],["2022-11-08",94.8831,96.9799,94.6969,96.0588,1549700.0],["2022-11-09",95.2652,96.0686,94.4618,94.5304,1049800.0],["2022-11-10",97.6608,98.8972,95.9238,98.4753,1676100.0],["2022-11-11",98.593,99.8099,97.2486,99.1818,2006000.0],["2022-11-14",98.8384,100.2024,97.7687,97.8178,933600.0],["2022-11-15",98.5145,98.6519,96.5911,97.5332,825300.0],["2022-11-16",97.8963,97.8963,96.6402,97.3271,497500.0],["2022-11-17",95.8846,96.8266,95.3449,96.7874,517400.0],["2022-11-18",98.0141,98.122,96.5715,97.3075,709800.0],["2022-11-21",96.9444,98.5341,96.4538,97.808,510200.0],["2022-11-22",98.3477,98.7697,97.1897,98.4556,551100.0],["2022-11-23",98.6617,99.1426,97.651,98.1122,460200.0],["2022-11-25",98.1416,99.2309,98.1416,98.9954,191200.0],["2022-11-28",98.1809,98.5244,96.5912,96.9444,359000.0],["2022-11-29",97.4253,97.6313,96.758,96.8561,444900.0],["2022-11-30",96.8561,99.28,96.022,99.2014,921300.0],["2022-12-01",100.0748,101.2328,98.6519,101.115,754500.0],["2022-12-02",99.9276,101.9197,99.6626,101.4486,690800.0],["2022-12-05",100.7617,101.0365,99.7902,99.8393,871000.0],["2022-12-06",99.7215,100.6538,97.2879,98.5538,873100.0],["2022-12-07",98.7599,99.7117,98.4164,99.0248,1067400.0],["2022-12-08",99.1131,100.7519,99.0641,100.4379,1000700.0],["2022-12-09",100.5458,100.8697,98.4654,98.5145,745300.0],["2022-12-12",98.7206,101.4683,98.3379,101.2426,917200.0],["2022-12-13",103.3034,103.5389,100.6538,101.0365,1098100.0],["2022-12-14",101.4683,102.7048,100.9973,101.4781,1112600.0],["2022-12-15",100.4183,100.4183,98.0533,98.3183,1130600.0],["2022-12-16",97.1505,97.9454,96.5323,97.3958,1809600.0],["2022-12-19",97.3271,98.9856,97.0229,97.6019,834000.0],["2022-12-20",97.6804,98.6617,97.3762,98.0042,1022800.0],["2022-12-21",98.7402,100.3005,98.4164,99.6136,776200.0],["2022-12-22",98.6323,98.6323,96.6697,98.2299,540200.0],["2022-12-23",98.5243,99.015,97.8767,98.6127,390000.0],["2022-12-27",98.5832,99.5744,98.3575,98.9561,484500.0],["2022-12-28",99.0641,99.1327,97.386,97.5038,349800.0],["2022-12-29",98.1514,99.0739,97.7687,98.4949,366700.0],["2022-12-30",97.9846,98.2103,97.1014,97.9453,433400.0],["2023-01-03",98.5734,99.28,97.1603,97.8963,716800.0],["2023-01-04",98.5341,99.908,98.1907,99.3388,750500.0],["2023-01-05",98.5538,99.5351,97.8472,98.014,709800.0],["2023-01-06",99.1131,100.7912,98.9071,99.643,933600.0],["2023-01-09",100.222,101.115,99.0248,99.0248,889800.0],["2023-01-10",98.8384,99.3683,97.7785,99.3486,1213300.0],["2023-01-11",99.8687,100.0061,98.6323,99.8393,927400.0],["2023-01-12",100.5262,102.3711,99.9178,101.6547,990300.0],["2023-01-13",101.0856,102.3711,101.0856,102.1552,713100.0],["2023-01-17",101.9589,102.8225,101.2328,101.3015,783400.0],["2023-01-18",101.4192,102.3809,99.7117,99.9374,899000.0],["2023-01-19",99.5743,99.7902,97.8963,98.2103,645600.0],["2023-01-20",98.7795,99.9767,98.1122,99.9473,636000.0],["2023-01-23",100.222,102.0473,99.7902,101.8903,557200.0],["2023-01-24",100.8501,104.4024,100.8501,103.0286,873400.0],["2023-01-25",101.9099,102.4005,100.6931,101.7725,853600.0],["2023-01-26",102.0571,102.8618,100.9678,102.0865,1571500.0],["2023-01-27",101.8706,102.2435,101.0169,101.2033,1150000.0],["2023-01-30",100.644,101.7431,100.3496,100.9482,996800.0],["2023-01-31",101.2328,101.9099,99.8197,101.8706,1064700.0],["2023-02-01",101.694,103.3524,100.1043,102.5281,1684500.0],["2023-02-02",102.6557,104.3828,102.2632,103.4898,1675100.0],["2023-02-03",102.6262,104.4908,102.6262,103.5585,1401500.0],["2023-02-06",103.2249,103.7646,102.1454,102.8618,529400.0],["2023-02-07",102.4104,103.8823,101.5566,103.5683,892100.0],["2023-02-08",102.8618,103.4309,101.7038,101.9786,763500.0],["2023-02-09",102.8814,103.0384,100.5557,100.7225,643800.0],["2023-02-10",100.644,101.4388,100.0944,101.38,550600.0],["2023-02-13",101.3505,102.1552,100.8501,102.0375,636000.0],["2023-02-14",101.9982,102.5968,100.5655,101.5173,834100.0],["2023-02-15",103.8431,105.109,101.7725,103.6272,1425600.0],["2023-02-16",102.7244,103.4015,102.0963,102.43,931100.0],["2023-02-17",102.5477,103.5487,102.0669,103.5192,1297600.0],["2023-02-21",102.1748,103.1954,101.4094,101.9884,1491600.0],["2023-02-22",102.0473,104.0099,101.694,101.9786,1120600.0],["2023-02-23",102.2439,102.7846,100.8973,102.4602,1630800.0],["2023-02-24",101.6935,102.0474,100.514,101.7328,652100.0],["2023-02-27",101.8311,103.0794,101.7328,102.4405,886700.0],["2023-02-28",102.3816,103.276,102.0769,102.5487,1278100.0],["2023-03-01",102.529,103.7773,102.4405,103.0991,1157600.0],["2023-03-02",101.9786,104.5538,101.9786,104.4359,847900.0],["2023-03-03",104.8782,105.5564,104.0427,105.4876,940800.0],["2023-03-06",105.4778,106.0184,104.9274,105.1534,650700.0],["2023-03-07",105.0256,105.4385,103.7577,103.9543,925300.0],["2023-03-08",104.1213,104.2983,102.8042,103.7675,708700.0],["2023-03-09",104.2983,104.5932,100.7499,100.9465,909200.0],["2023-03-10",100.3567,101.1726,97.752,98.2533,978400.0],["2023-03-13",96.7101,97.9682,96.484,97.1328,1074300.0],["2023-03-14",98.8725,99.8063,98.155,99.0593,1101700.0],["2023-03-15",97.5554,97.5554,93.378,94.587,1469600.0],["2023-03-16",93.5254,95.6387,93.3878,94.528,1070500.0],["2023-03-17",93.0438,93.4664,91.5104,91.6677,1587300.0],["2023-03-20",92.6113,95.2062,92.3164,94.7737,1021800.0],["2023-03-21",96.3366,96.9165,95.4225,96.2678,943800.0],["2023-03-22",96.1695,96.4349,93.8891,93.9284,718000.0],["2023-03-23",93.9579,95.678,93.319,93.8596,978000.0],["2023-03-24",93.1322,94.0759,91.8053,93.8694,702100.0],["2023-03-27",95.1964,95.9631,94.469,95.678,854000.0],["2023-03-28",95.4421,96.9656,95.4421,96.6511,985100.0],["2023-03-29",97.5849,97.9486,96.9657,97.6635,696200.0],["2023-03-30",98.3122,98.7644,97.2114,97.5259,512500.0],["2023-03-31",98.1943,99.5311,97.8896,99.3345,800600.0],["2023-04-03",99.1772,100.1798,98.5875,99.1281,707100.0],["2023-04-04",99.1183,99.5114,95.5896,95.9434,767000.0],["2023-04-05",95.2652,96.0319,93.9677,94.931,1260700.0],["2023-04-06",95.0686,95.1276,94.1152,94.7147,488800.0],["2023-04-10",94.8425,96.946,94.7541,96.9067,791700.0],["2023-04-11",97.29,98.2238,97.0934,97.7815,813500.0],["2023-04-12",99.0888,99.0888,97.5357,97.9191,537200.0],["2023-04-13",97.7422,98.096,96.2874,97.7323,666600.0],["2023-04-14",98.0469,98.7448,97.2999,98.0272,585800.0],["2023-04-17",98.2828,98.9118,97.693,98.3614,398100.0],["2023-04-18",98.8332,99.4131,98.3418,99.0298,765100.0],["2023-04-19",98.5973,98.6563,96.9558,98.4106,722500.0],["2023-04-20",98.2041,99.305,97.5652,98.8725,715500.0],["2023-04-21",98.9512,99.1183,98.0174,98.7251,596900.0],["2023-04-24",99.0593,100.0914,98.902,99.7473,945700.0],["2023-04-25",99.2559,100.5828,98.4597,99.0593,1447800.0],["2023-04-26",99.2755,100.0225,94.6263,94.8622,1562800.0],["2023-04-27",95.0293,96.1203,93.4271,96.0712,1068900.0],["2023-04-28",95.6584,97.005,95.619,96.0024,884600.0],["2023-05-01",96.14,97.408,95.796,96.5135,724000.0],["2023-05-02",95.8156,95.8156,92.6801,95.0293,2441800.0],["2023-05-03",95.619,97.3981,95.216,96.0613,1179700.0],["2023-05-04",96.081,96.484,94.7049,95.7566,1354100.0],["2023-05-05",96.8674,97.9387,96.2284,97.4768,1287200.0],["2023-05-08",98.3319,98.44,96.5626,97.6537,836600.0],["2023-05-09",96.8378,97.4079,96.4938,97.3097,944100.0],["2023-05-10",98.2926,98.2926,94.6459,96.081,910300.0],["2023-05-11",94.813,96.4742,94.813,96.4054,1032400.0],["2023-05-12",97.0934,97.3293,95.4618,96.3169,1207700.0],["2023-05-15",96.3464,97.0934,95.4323,96.6511,897800.0],["2023-05-16",95.9139,95.9139,94.6558,95.0096,716500.0],["2023-05-17",95.8844,96.3267,94.9015,95.8156,841200.0],["2023-05-18",95.4716,96.484,95.0293,95.8353,759000.0],["2023-05-19",96.8575,96.8772,94.9506,95.7468,740100.0],["2023-05-22",95.7861,96.7494,94.4199,96.5921,804900.0],["2023-05-23",95.9434,96.6315,94.8917,95.1276,830100.0],["2023-05-24",94.4887,94.4887,93.0536,93.0831,803000.0],["2023-05-25",92.8275,93.1224,91.2155,92.2673,1184200.0],["2023-05-26",93.0649,93.5474,92.1688,93.2914,1152200.0],["2023-05-30",93.183,93.7148,92.2771,93.0058,1090300.0],["2023-05-31",92.287,92.5528,90.7804,91.2136,1827400.0],["2023-06-01",91.4992,92.0506,90.4849,91.6272,1104500.0],["2023-06-02",92.9369,96.6,92.9369,96.4227,1100100.0],["2023-06-05",96.1766,96.1766,94.6798,95.6645,1122800.0],["2023-06-06",95.3494,96.7969,95.0442,96.2849,725600.0],["2023-06-07",96.4523,98.8845,95.891,98.5891,815000.0],["2023-06-08",98.5596,98.8254,97.1022,97.565,805700.0],["2023-06-09",97.5158,97.7127,96.5803,97.5355,606800.0],["2023-06-12",97.6142,98.4709,97.0234,98.0081,922800.0],["2023-06-13",98.3429,100.8933,98.077,100.5684,1287300.0],["2023-06-14",100.9327,101.1887,99.7511,100.1056,1065600.0],["2023-06-15",99.5443,100.7259,99.367,100.6767,1509900.0],["2023-06-16",101.0312,102.1439,100.5881,102.0553,2175700.0],["2023-06-20",101.0607,101.3069,99.7215,100.3124,1052900.0],["2023-06-21",99.4064,102.1045,99.1701,101.8386,1154600.0],["2023-06-22",101.4349,101.5925,100.4207,101.2675,1265500.0],["2023-06-23",100.204,101.1198,99.7904,100.7555,1486300.0],["2023-06-26",101.1198,102.1242,100.9918,101.9765,1381900.0],["2023-06-27",102.1833,104.3496,101.7106,104.2807,910100.0],["2023-06-28",104.2216,104.5072,103.2468,104.3496,740100.0],["2023-06-29",104.2118,106.516,104.133,106.3585,1109000.0],["2023-06-30",107.2151,108.8596,106.7228,107.9931,1222700.0],["2023-07-03",107.7469,108.1408,106.5751,107.678,481400.0],["2023-07-05",106.6637,107.3333,106.063,106.9394,959600.0],["2023-07-06",106.1615,106.9001,105.7283,106.5849,771200.0],["2023-07-07",106.3486,108.8694,106.191,107.9635,747500.0],["2023-07-10",108.1802,109.7754,107.7764,109.6474,910000.0],["2023-07-11",110.2677,110.7798,109.0369,109.4406,1314200.0],["2023-07-12",110.4352,111.2525,109.3323,110.6912,1207600.0],["2023-07-13",110.4056,110.7404,109.8148,110.6026,991700.0],["2023-07-14",110.6715,110.6813,108.8892,110.2185,684600.0],["2023-07-17",110.2973,111.4297,109.1156,110.9374,606300.0],["2023-07-18",110.573,111.9614,110.2382,111.666,671100.0],["2023-07-19",110.8586,111.7941,110.3958,110.8487,966200.0],["2023-07-20",111.4396,112.0599,110.6026,111.0457,918700.0],["2023-07-21",110.7896,111.5873,110.3071,111.1638,991700.0],["2023-07-24",111.5774,112.2569,110.8783,111.5183,1132800.0],["2023-07-25",110.0708,112.0895,109.4701,111.8531,1197800.0],["2023-07-26",111.5577,112.0599,110.9866,111.3115,1107300.0],["2023-07-27",111.8531,117.0524,110.3564,115.6246,1963400.0],["2023-07-28",116.7668,116.9342,115.4375,116.7668,1336600.0],["2023-07-31",116.4025,117.594,116.1268,116.629,1176600.0],["2023-08-01",116.5502,117.8697,116.3828,117.3675,1176100.0],["2023-08-02",116.8259,117.4561,115.5557,115.7034,909000.0],["2023-08-03",114.6694,115.9594,114.049,114.758,969900.0],["2023-08-04",115.2898,115.2898,112.7098,112.9462,847900.0],["2023-08-07",113.6059,114.3346,113.5468,113.8816,592100.0],["2023-08-08",112.7492,113.34,111.4002,112.9954,712900.0],["2023-08-09",112.956,113.3006,111.7448,112.4439,678100.0],["2023-08-10",112.7197,113.2908,111.7054,112.1289,435800.0],["2023-08-11",112.0006,112.9868,111.8133,112.6121,503800.0],["2023-08-14",112.4148,112.76,111.7442,112.5529,500200.0],["2023-08-15",111.9513,111.9513,110.6299,111.0243,714700.0],["2023-08-16",111.3005,111.8626,110.2551,110.2945,546900.0],["2023-08-17",110.7778,111.3498,109.7522,110.0184,684500.0],["2023-08-18",109.1013,110.3636,109.052,109.8113,684400.0],["2023-08-21",109.9888,110.0776,108.8251,109.8902,389800.0],["2023-08-22",109.8705,110.4129,109.2689,109.3478,326000.0],["2023-08-23",109.6831,110.8665,109.1999,110.6792,309300.0],["2023-08-24",110.4523,111.1722,109.4662,109.4859,353800.0],["2023-08-25",110.265,110.7482,109.3873,110.1762,283200.0],["2023-08-28",110.6594,111.3991,110.2452,110.6792,499600.0],["2023-08-29",110.2748,111.33,109.6535,111.0539,840800.0],["2023-08-30",111.4385,111.9119,110.8665,111.6752,767100.0],["2023-08-31",111.7442,112.0105,110.7975,110.9652,630900.0],["2023-09-01",112.0006,112.2768,111.3892,111.9217,604400.0],["2023-09-05",111.7344,111.8823,107.8587,107.9573,791000.0],["2023-09-06",107.6615,109.338,107.5826,108.4405,805000.0],["2023-09-07",108.046,108.2531,105.837,106.2413,912300.0],["2023-09-08",106.0244,106.5175,104.8804,105.0974,866000.0],["2023-09-11",106.0244,106.0244,104.7916,105.8962,637600.0],["2023-09-12",105.4524,106.2611,105.4524,105.9356,478900.0],["2023-09-13",105.7187,106.1526,104.5846,104.8213,563000.0],["2023-09-14",105.8469,106.6555,105.6595,106.4977,626300.0],["2023-09-15",106.2512,106.5076,105.5707,106.2019,2061300.0],["2023-09-18",106.34,107.5727,106.2118,106.6161,567200.0],["2023-09-19",106.7443,107.1782,105.8666,106.5766,529500.0],["2023-09-20",107.4248,107.9573,105.5609,105.6595,692700.0],["2023-09-21",105.265,105.265,103.9633,104.2098,539300.0],["2023-09-22",104.0126,105.6694,103.8844,104.7128,539500.0],["2023-09-25",104.3873,106.3893,104.3281,105.9356,488200.0],["2023-09-26",105.0875,105.3045,103.8646,103.9435,714200.0],["2023-09-27",104.5353,105.8074,103.9928,105.3538,854600.0],["2023-09-28",105.7483,107.1092,105.2453,105.8863,544700.0],["2023-09-29",106.3104,106.3104,104.7226,104.8015,807700.0],["2023-10-02",104.3676,105.0481,103.3715,103.7857,770500.0],["2023-10-03",103.6378,104.3084,102.6418,103.056,596600.0],["2023-10-04",102.6221,103.7069,101.5767,103.5491,697500.0],["2023-10-05",102.7798,103.1743,100.6596,100.6891,1094800.0],["2023-10-06",100.2158,102.3163,99.6931,101.5077,906700.0],["2023-10-09",100.7976,102.0501,100.1763,101.9416,806100.0],["2023-10-10",102.3755,103.6773,102.0797,103.4899,1207100.0],["2023-10-11",103.6378,104.4465,103.4603,104.2788,753400.0],["2023-10-12",104.2591,104.3479,101.695,102.5727,432100.0],["2023-10-13",102.6516,102.6516,100.7187,101.1526,439700.0],["2023-10-16",102.0106,103.4307,101.981,103.3617,916700.0],["2023-10-17",102.5333,104.9199,102.5333,104.1408,730500.0],["2023-10-18",103.1447,103.1645,100.1862,100.2552,494800.0],["2023-10-19",100.1171,101.2315,98.5393,98.697,648600.0],["2023-10-20",98.8844,99.5649,98.1744,98.3223,764400.0],["2023-10-23",98.0758,99.1901,97.3361,97.3756,626400.0],["2023-10-24",98.4505,99.1803,97.5925,98.559,1257500.0],["2023-10-25",101.1033,104.5451,100.7483,102.6221,1678400.0],["2023-10-26",103.1743,104.0816,101.7937,103.0658,1467800.0],["2023-10-27",103.0165,103.8548,101.2513,102.5629,1070700.0],["2023-10-30",103.6871,104.6437,102.7404,104.0816,930300.0],["2023-10-31",104.0816,105.3538,103.7167,104.555,1420600.0],["2023-11-01",104.555,105.3045,103.0067,104.338,1086400.0],["2023-11-02",105.8469,108.2531,105.7581,107.839,1931900.0],["2023-11-03",109.0717,110.6101,109.0717,109.7522,980900.0],["2023-11-06",110.1269,110.1269,107.9474,108.7462,956100.0],["2023-11-07",108.0954,109.3182,107.1881,108.2828,793400.0],["2023-11-08",108.2827,108.5293,107.4445,108.0362,914100.0],["2023-11-09",108.9139,110.0875,107.6023,109.8212,1183600.0],["2023-11-10",110.4622,111.33,109.6141,110.975,832300.0],["2023-11-13",110.9454,111.8231,110.3932,111.5569,813700.0],["2023-11-14",113.1272,114.8359,112.5248,114.1149,798700.0],["2023-11-15",114.6186,114.9149,113.2952,113.4631,1126600.0],["2023-11-16",113.3248,114.4705,112.6729,113.3347,941300.0],["2023-11-17",114.2729,114.2729,113.5322,114.0853,1260700.0],["2023-11-20",114.1445,114.4112,113.1075,114.1939,1046500.0],["2023-11-21",114.3421,115.2014,113.8285,114.6186,682100.0],["2023-11-22",114.4804,115.1915,113.9668,114.8754,742000.0],["2023-11-24",114.9347,116.1791,114.6483,115.6162,281100.0],["2023-11-27",115.0236,115.626,114.5989,115.2902,668700.0],["2023-11-28",115.4186,115.4186,113.4828,113.6705,789500.0],["2023-11-29",114.0063,114.3124,113.2754,113.7791,1234500.0],["2023-11-30",113.9075,115.1717,113.0383,115.1223,1412600.0],["2023-12-01",116.3273,118.836,115.8335,118.6384,1007100.0],["2023-12-04",117.789,119.0434,117.2656,118.4705,966400.0],["2023-12-05",118.0063,118.2532,117.1964,117.394,646000.0],["2023-12-06",118.0162,118.9841,116.7125,116.831,1074200.0],["2023-12-07",117.3248,117.5224,116.2088,117.394,844500.0],["2023-12-08",117.2754,118.273,116.426,116.9396,740800.0],["2023-12-11",117.2261,117.8285,117.1471,117.7298,722500.0],["2023-12-12",117.8483,118.7964,117.3248,118.4211,757900.0],["2023-12-13",118.431,120.3866,117.8384,120.031,772200.0],["2023-12-14",121.1471,121.9471,120.1495,120.2977,1456800.0],["2023-12-15",119.7545,120.6039,119.3989,120.5743,2101900.0],["2023-12-18",121.0483,121.5816,120.3471,121.157,838100.0],["2023-12-19",121.6706,124.436,121.4829,124.3175,1063300.0],["2023-12-20",124.1595,125.5817,123.3496,123.3693,1103800.0],["2023-12-21",124.5249,125.157,124.0311,124.9101,609100.0],["2023-12-22",124.999,125.9965,124.7027,125.0484,613000.0],["2023-12-26",125.157,125.957,125.157,125.3348,538300.0],["2023-12-27",124.9496,125.8286,124.6533,125.5718,410600.0],["2023-12-28",125.5916,125.8286,125.1471,125.3941,383000.0],["2023-12-29",125.3743,125.9077,124.9397,125.3348,397000.0],["2024-01-02",124.4459,125.5718,123.4681,124.3372,692300.0],["2024-01-03",123.8138,123.9126,122.7372,123.1422,921300.0],["2024-01-04",123.4187,124.1397,122.2335,122.4607,756300.0],["2024-01-05",122.5891,124.7619,122.5496,123.9422,1463100.0],["2024-01-08",124.3175,124.9002,123.2212,124.8509,718800.0],["2024-01-09",123.8237,124.9397,123.2212,124.6928,974800.0],["2024-01-10",124.4064,125.0681,124.2681,124.6829,703700.0],["2024-01-11",126.4904,126.8953,124.9299,125.4237,1267300.0],["2024-01-12",126.1941,126.7077,125.236,126.441,695000.0],["2024-01-16",127.3398,127.4089,125.8681,126.5793,1329500.0],["2024-01-17",125.4435,126.3126,124.0113,124.2681,794600.0],["2024-01-18",124.4459,125.3249,124.12,125.1768,915800.0],["2024-01-19",125.7496,126.9249,124.8607,126.4311,809500.0],["2024-01-22",126.9743,127.4484,126.6978,126.9941,683200.0],["2024-01-23",127.4978,127.8237,126.5299,127.4385,628600.0],["2024-01-24",128.0608,128.5447,127.3694,127.9027,860000.0],["2024-01-25",129.2065,130.3028,127.6361,128.2188,1136000.0],["2024-01-26",128.4163,129.2558,127.7447,128.3768,660200.0],["2024-01-29",128.0608,129.9373,128.0608,129.5818,1093900.0],["2024-01-30",129.3744,131.2312,129.2163,131.0534,1267100.0],["2024-01-31",131.3201,131.6262,129.6904,129.9472,1217700.0],["2024-02-01",130.6485,132.1398,129.967,131.7546,808900.0],["2024-02-02",131.3596,133.562,131.3596,132.604,1040100.0],["2024-02-05",131.7744,132.6435,130.8756,132.2485,1189200.0],["2024-02-06",132.4756,133.3053,131.8731,133.0781,1031500.0],["2024-02-07",133.8287,135.6362,133.3744,134.8164,1444800.0],["2024-02-08",134.8164,135.4287,134.3423,135.0435,1352500.0],["2024-02-09",135.3102,135.8633,134.4707,134.9942,1296000.0],["2024-02-12",135.4683,136.1102,134.7571,135.3794,1758500.0],["2024-02-13",133.9472,135.2905,133.246,134.7176,1685700.0],["2024-02-14",132.3472,133.6806,129.7101,133.4238,1975300.0],["2024-02-15",133.4435,134.8855,131.1324,132.3077,2022800.0],["2024-02-16",132.4954,133.8584,132.0509,132.6238,1696700.0],["2024-02-20",131.7349,133.0682,131.7349,132.7423,1208300.0],["2024-02-21",133.3349,134.4016,132.9991,134.3818,958100.0],["2024-02-22",134.8368,136.3897,134.3818,136.3205,1216200.0],["2024-02-23",136.8249,137.458,136.5282,136.7854,1524400.0],["2024-02-26",136.5875,137.092,136.1721,136.182,904900.0],["2024-02-27",135.8655,136.548,135.1533,136.2018,1007800.0],["2024-02-28",136.5381,138.368,135.9842,137.9723,1073700.0],["2024-02-29",138.269,140.2077,138.0317,139.7527,1320800.0],["2024-03-01",139.9209,140.732,139.4263,140.5341,965000.0],["2024-03-04",140.2473,141.6914,139.7725,140.5242,509700.0],["2024-03-05",140.0494,141.0781,139.0801,139.7626,715900.0],["2024-03-06",140.0297,140.7913,139.5154,139.8418,741000.0],["2024-03-07",140.3561,141.0979,139.9506,140.4451,656600.0],["2024-03-08",140.6528,141.2859,140.3264,140.9693,595900.0],["2024-03-11",140.8111,140.8111,137.7547,139.4659,1174300.0],["2024-03-12",139.4659,141.9486,139.2285,141.5232,1121700.0],["2024-03-13",141.8002,141.8002,139.9308,140.7616,828500.0],["2024-03-14",140.455,140.455,138.5262,139.3175,995500.0],["2024-03-15",137.7053,139.3967,137.6064,138.2988,1631100.0],["2024-03-18",138.6153,140.089,138.2987,140.0099,1143900.0],["2024-03-19",140.2869,140.9001,139.5054,140.5737,783800.0],["2024-03-20",140.6429,141.6419,140.1682,141.3056,657300.0],["2024-03-21",141.9189,143.5312,141.5826,143.2839,776500.0],["2024-03-22",143.3729,143.8378,141.998,142.2156,453900.0],["2024-03-25",142.1266,142.4234,140.7715,141.276,545100.0],["2024-03-26",141.0386,142.5421,140.3067,142.3442,582000.0],["2024-03-27",143.1949,144.2928,142.8685,144.2829,582200.0],["2024-03-28",144.3027,144.6093,142.9575,144.095,728200.0],["2024-04-01",144.0059,144.2631,143.1454,143.2839,585000.0],["2024-04-02",143.1058,144.8368,142.453,144.3422,1043500.0],["2024-04-03",144.0653,146.7854,143.9367,146.5876,1036600.0],["2024-04-04",147.7251,148.5559,145.094,145.7369,940200.0],["2024-04-05",146.9337,149.3571,146.7953,148.8625,1126100.0],["2024-04-08",148.8625,148.9713,147.7053,147.8339,1002900.0],["2024-04-09",147.824,148.2987,145.3611,146.2513,816700.0],["2024-04-10",144.5104,146.726,143.5806,145.9347,1512500.0],["2024-04-11",145.8655,146.914,145.0544,146.1029,1262500.0],["2024-04-12",144.9357,146.2414,144.362,144.5895,848000.0],["2024-04-15",146.9337,147.2206,143.5312,143.6598,763600.0],["2024-04-16",143.5312,144.3422,142.2453,143.8774,661100.0],["2024-04-17",144.4609,144.4609,142.275,142.9773,1060500.0],["2024-04-18",143.8675,143.9862,142.087,142.7003,900500.0],["2024-04-19",143.096,144.5697,142.1761,142.6014,1220600.0],["2024-04-22",142.7003,145.084,141.6617,144.1048,1057700.0],["2024-04-23",145.0148,146.9041,144.7181,146.8645,1090200.0],["2024-04-24",160.4847,165.6677,159.1197,161.6024,3772600.0],["2024-04-25",160.6528,161.6123,158.6251,161.4046,1864400.0],["2024-04-26",161.2463,162.7102,160.5935,162.5717,1343000.0],["2024-04-29",161.7804,162.3146,160.0198,161.454,1600100.0],["2024-04-30",160.7122,162.1464,159.1691,159.3274,1558100.0],["2024-05-01",159.0406,160.5539,157.913,158.7933,1017400.0],["2024-05-02",159.1395,160.3067,157.7448,160.1187,961900.0],["2024-05-03",160.1484,160.5044,157.9921,160.4451,819700.0],["2024-05-06",161.5035,162.3541,160.9694,161.2463,1410500.0],["2024-05-07",161.9882,163.8873,161.2265,162.7992,1149700.0],["2024-05-08",162.4728,164.5796,162.4134,163.7587,1047600.0],["2024-05-09",163.4619,165.9249,163.4422,165.5094,896700.0],["2024-05-10",166.4887,166.7458,164.7676,166.5084,981900.0],["2024-05-13",166.4985,166.5974,162.9476,163.1058,907200.0],["2024-05-14",162.819,163.7389,161.454,163.3531,987500.0],["2024-05-15",164.1939,167.2898,164.1939,167.1514,1170200.0],["2024-05-16",166.6667,166.7854,164.5302,164.8467,863100.0],["2024-05-17",165.0346,166.6667,164.1939,166.4886,1322100.0],["2024-05-20",166.726,168.9714,165.8952,168.7933,923100.0],["2024-05-21",168.5163,168.8131,166.9337,168.1998,1578300.0],["2024-05-22",168.2295,168.5757,167.0821,167.7547,720400.0],["2024-05-23",168.8526,168.8625,166.8348,167.636,1087100.0],["2024-05-24",168.2203,168.7649,167.2696,168.0519,948200.0],["2024-05-28",168.2104,168.2995,166.4378,167.0815,906200.0],["2024-05-29",166.3387,166.4378,165.1801,165.8634,2100300.0],["2024-05-30",165.8832,167.5271,165.7148,167.3983,1122300.0],["2024-05-31",167.5469,168.2995,163.9224,167.5865,1967400.0],["2024-06-03",168.349,168.4876,161.8626,164.1106,1060700.0],["2024-06-04",164.0017,164.5166,162.3776,163.1896,846000.0],["2024-06-05",163.7739,164.3581,162.5855,164.1106,666000.0],["2024-06-06",163.9818,164.5661,161.5061,162.4073,768200.0],["2024-06-07",162.3281,162.6747,160.7139,161.5854,906400.0],["2024-06-10",161.2288,162.942,160.5753,162.1498,1356800.0],["2024-06-11",161.526,161.8428,159.5157,161.2487,939400.0],["2024-06-12",162.2488,164.3879,162.1795,163.5659,580500.0],["2024-06-13",162.4766,162.8926,161.0506,161.8428,537600.0],["2024-06-14",160.5852,160.5852,156.525,158.763,659300.0],["2024-06-17",158.4461,160.5357,157.0895,160.0405,912500.0],["2024-06-18",160.2683,161.4863,158.0005,161.4665,870800.0],["2024-06-20",161.5458,161.5458,159.1493,160.0306,897500.0],["2024-06-21",159.6939,160.4069,157.852,159.4661,1577000.0],["2024-06-24",159.7533,162.6747,158.4362,160.4366,1028900.0],["2024-06-25",160.0603,160.0603,157.3073,158.9215,715700.0],["2024-06-26",158.0797,158.8522,157.0895,157.8025,663000.0],["2024-06-27",157.7925,158.2184,156.7032,157.1984,1334100.0],["2024-06-28",158.2085,158.5055,155.5149,156.5151,2200900.0],["2024-07-01",157.7133,158.4164,153.3759,154.0394,1313300.0],["2024-07-02",152.2569,154.4256,150.6526,153.97,1872000.0],["2024-07-03",153.9205,156.6636,153.5046,156.4656,797100.0],["2024-07-05",156.7032,156.832,153.6928,154.9801,631300.0],["2024-07-08",156.0991,156.4457,154.485,155.198,975600.0],["2024-07-09",155.1386,157.0993,154.7821,155.7129,1169400.0],["2024-07-10",156.01,159.1591,155.5545,159.0106,965900.0],["2024-07-11",159.2681,161.8032,159.0502,160.9912,836000.0],["2024-07-12",161.724,163.0312,160.912,161.2883,865300.0],["2024-07-15",161.5655,164.5562,161.3576,162.5658,1247200.0],["2024-07-16",163.2688,167.2795,162.7143,167.0022,1318100.0],["2024-07-17",165.8931,167.6459,164.5067,165.2989,1880100.0],["2024-07-18",164.7344,167.4478,163.7739,164.4869,983100.0],["2024-07-19",164.9524,165.8238,163.4471,163.5858,1185500.0],["2024-07-22",164.4374,167.6459,163.5956,167.5172,1075300.0],["2024-07-23",166.1506,168.1113,165.8931,166.4774,1261200.0],["2024-07-24",165.0019,166.8438,154.891,155.7526,2206500.0],["2024-07-25",156.9904,160.5158,156.0001,157.5846,1424800.0],["2024-07-26",158.7234,159.5751,157.3073,158.1391,1061400.0],["2024-07-29",158.4462,159.4067,157.4856,158.4066,1102400.0],["2024-07-30",159.8424,161.3774,156.9904,157.8322,1047500.0],["2024-07-31",160.0207,161.3774,158.8423,159.585,956800.0],["2024-08-01",159.377,160.1792,154.6236,155.1881,1084600.0],["2024-08-02",153.5145,153.5145,149.593,151.6528,1464800.0],["2024-08-05",148.5829,150.4347,146.226,148.5531,1358900.0],["2024-08-06",149.0186,152.4252,148.4838,150.0683,1508600.0],["2024-08-07",152.237,154.0691,151.425,151.7023,1617700.0],["2024-08-08",153.6828,155.1287,153.2075,153.5244,2963800.0],["2024-08-09",153.5838,154.1582,151.6131,153.564,952700.0],["2024-08-12",153.6828,154.2869,151.7122,153.9007,1780500.0],["2024-08-13",154.9603,155.5149,152.7124,154.7326,1241700.0],["2024-08-14",154.9309,155.4465,153.6022,154.7623,856900.0],["2024-08-15",156.6562,158.4608,155.1094,156.9438,1679900.0],["2024-08-16",157.3106,158.4112,156.9041,157.965,1268200.0],["2024-08-19",157.9254,159.611,157.3503,159.611,683700.0],["2024-08-20",159.9184,160.2754,157.3503,158.7781,1068400.0],["2024-08-21",159.4028,160.6224,158.5699,160.0969,486200.0],["2024-08-22",159.7796,161.9709,159.0062,161.8519,2214500.0],["2024-08-23",162.5361,164.9853,162.1891,164.9159,682900.0],["2024-08-26",165.3323,166.0859,162.0998,163.8351,1866300.0],["2024-08-27",163.0418,164.1325,162.9328,163.4186,676000.0],["2024-08-28",163.9937,164.5192,162.6551,164.1325,500700.0],["2024-08-29",164.9159,168.0889,164.2119,166.4528,1055000.0],["2024-08-30",166.8593,168.4953,164.7373,168.1384,891700.0],["2024-09-03",167.3352,167.3352,162.1395,162.7344,817500.0],["2024-09-04",162.1296,163.4682,161.5446,162.6551,871900.0],["2024-09-05",162.3378,162.8832,160.6422,162.1692,639800.0],["2024-09-06",162.1891,163.7161,159.4028,159.5119,746900.0],["2024-09-09",160.9695,163.0716,160.3547,161.3463,991100.0],["2024-09-10",161.9809,163.2104,160.6422,162.5956,839700.0],["2024-09-11",162.1891,163.5475,158.0444,163.3988,730400.0],["2024-09-12",163.4385,166.4032,162.7741,166.314,863800.0],["2024-09-13",166.3834,170.5479,166.3834,167.5534,1002100.0],["2024-09-16",168.5152,169.5266,167.8906,168.7532,1513900.0],["2024-09-17",169.3977,173.0268,168.9614,172.6599,1341100.0],["2024-09-18",172.9177,174.2861,170.4091,172.2534,1553500.0],["2024-09-19",175.2082,177.4492,174.0779,176.7352,1155100.0],["2024-09-20",176.2791,177.7664,175.1586,177.707,1828000.0],["2024-09-23",177.7169,179.2042,176.4973,177.8061,990200.0],["2024-09-24",178.758,179.2637,177.3203,179.0951,1138100.0],["2024-09-25",179.9578,180.6023,178.8472,180.3246,1092700.0],["2024-09-26",181.7128,182.5557,179.6802,180.7312,1074000.0],["2024-09-27",180.9593,182.159,179.6802,180.7312,1229900.0],["2024-09-30",181.1774,181.455,178.6787,180.2354,1359300.0],["2024-10-01",180.166,180.6717,177.7863,179.9181,744900.0],["2024-10-02",178.5101,180.4139,177.6574,179.6901,551600.0],["2024-10-03",178.9662,180.0173,177.5284,178.8274,475900.0],["2024-10-04",180.8006,181.8616,179.4124,181.7525,610000.0],["2024-10-07",180.9295,182.8432,179.809,180.5131,738700.0],["2024-10-08",180.9097,181.2567,179.3926,180.4536,899900.0],["2024-10-09",180.3544,182.873,180.2652,182.6647,1265800.0],["2024-10-10",181.9707,182.6152,180.9593,182.4565,999400.0],["2024-10-11",182.9424,186.4525,182.1491,186.3633,705700.0],["2024-10-14",185.7485,187.5928,185.1337,186.7797,621500.0],["2024-10-15",187.1168,188.3166,185.5204,185.6691,846700.0],["2024-10-16",185.6692,188.9116,185.6692,188.1679,521200.0],["2024-10-17",188.6934,189.3875,188.039,188.386,674600.0],["2024-10-18",188.6835,189.8139,187.7713,189.5362,733800.0],["2024-10-21",189.8833,190.855,188.1084,188.3662,1037000.0],["2024-10-22",188.0786,188.5447,186.274,188.1084,899000.0],["2024-10-23",185.7088,188.0092,183.7158,185.7584,1910800.0],["2024-10-24",187.2656,187.6721,184.7668,187.4837,1397200.0],["2024-10-25",188.3959,189.3577,186.6211,187.1664,1147100.0],["2024-10-28",187.7018,190.7459,187.7018,189.2388,916100.0],["2024-10-29",188.5744,190.27,188.1877,188.4852,1035400.0],["2024-10-30",187.0771,188.3067,186.0162,187.7316,884100.0],["2024-10-31",186.6508,187.7712,185.2725,186.393,896500.0],["2024-11-01",186.5616,187.7019,185.1139,185.2626,771100.0],["2024-11-04",185.2923,187.4936,185.1238,187.2061,681100.0],["2024-11-05",187.4639,191.3706,186.7103,191.0731,1212200.0],["2024-11-06",199.2436,200.483,196.0706,198.7081,1462900.0],["2024-11-07",199.1543,199.6799,196.8539,197.0423,689500.0],["2024-11-08",196.4374,200.6218,196.4374,198.9957,746200.0],["2024-11-11",200.5723,201.1275,199.1048,199.4716,736700.0],["2024-11-12",199.9575,200.0566,196.6953,197.5976,650200.0],["2024-11-13",198.9078,198.9773,196.8036,197.3594,876800.0],["2024-11-14",197.3594,197.9549,194.1336,195.2453,716700.0],["2024-11-15",193.9351,195.5132,193.1807,193.7167,945400.0],["2024-11-18",193.7266,195.0368,192.8631,194.0046,661100.0],["2024-11-19",192.0095,194.739,191.4537,194.6596,614100.0],["2024-11-20",195.0269,195.8706,191.8904,192.9822,877300.0],["2024-11-21",194.1137,197.1112,192.4264,196.5554,693200.0],["2024-11-22",197.0715,197.8557,196.5356,197.6671,519100.0],["2024-11-25",197.7365,198.9574,196.0095,197.7961,1113900.0],["2024-11-26",196.6646,200.6249,196.4165,200.208,733700.0],["2024-11-27",199.811,201.5281,197.3098,198.5504,606300.0],["2024-11-29",198.5604,200.4958,198.1733,199.1261,721000.0],["2024-12-02",199.4537,199.9301,197.6671,198.2924,721600.0],["2024-12-03",198.6596,199.1063,196.3668,198.8581,1734500.0],["2024-12-04",198.8383,201.3693,197.6075,201.1906,897400.0],["2024-12-05",200.9425,202.2427,200.5455,201.4189,1156300.0],["2024-12-06",201.4884,203.9995,200.7043,203.8804,1989900.0],["2024-12-09",204.0591,205.9648,200.7341,201.1807,3422100.0],["2024-12-10",200.3966,204.4462,198.3321,201.3594,1285200.0],["2024-12-11",203.1361,204.5157,202.074,202.3321,1123200.0],["2024-12-12",202.4909,202.7886,200.1087,200.4661,1210100.0],["2024-12-13",200.3271,202.1931,197.8259,198.1931,840000.0],["2024-12-16",198.2626,201.2899,197.28,200.7936,1288900.0],["2024-12-17",199.6621,201.7068,195.9897,196.7142,1187200.0],["2024-12-18",196.9227,197.3495,188.6646,188.8532,1404300.0],["2024-12-19",190.7589,191.9301,187.672,188.1485,1153700.0],["2024-12-20",187.5033,192.7837,187.2155,191.5926,4334600.0],["2024-12-23",190.6596,191.543,188.6845,190.0244,785200.0],["2024-12-24",190.1931,192.8135,189.3991,192.7142,321600.0],["2024-12-26",191.9202,192.6646,190.7093,192.4165,595600.0],["2024-12-27",190.6696,192.2974,188.8929,190.5703,664900.0],["2024-12-30",188.5852,190.5207,186.7291,189.5281,674000.0],["2024-12-31",189.9053,191.007,187.811,188.1783,559400.0],["2025-01-02",190.1336,190.1336,186.3321,187.5629,1059200.0],["2025-01-03",188.0492,190.1733,188.0492,189.0319,822200.0],["2025-01-06",190.0344,191.9202,189.4289,190.7986,976100.0],["2025-01-07",190.5703,191.3445,187.0368,187.7316,1062200.0],["2025-01-08",187.6224,190.2825,185.5083,189.8458,946700.0],["2025-01-10",187.8408,188.9128,185.677,187.4636,761300.0],["2025-01-13",185.8557,190.5306,185.8557,190.4115,992500.0],["2025-01-14",191.8308,197.7663,191.7614,196.6249,1258600.0],["2025-01-15",199.5033,200.7539,198.2626,198.7986,1221600.0],["2025-01-16",199.6224,200.2775,197.2403,197.8656,939700.0],["2025-01-17",198.0541,201.1013,195.3742,200.1881,944600.0],["2025-01-21",201.1906,204.1782,201.1906,204.1187,927000.0],["2025-01-22",205.2006,206.1534,203.7018,205.4388,917000.0],["2025-01-23",205.3296,208.1087,204.208,207.4338,605900.0],["2025-01-24",207.4338,208.3569,206.6,207.3048,536000.0],["2025-01-27",203.8805,205.5777,202.3122,202.8085,1035500.0],["2025-01-28",202.5604,204.3073,201.6274,203.5331,724400.0],["2025-01-29",204.0293,206.2725,203.275,205.27,760200.0],["2025-01-30",206.6199,209.3097,205.2899,208.2973,547200.0],["2025-01-31",208.6546,209.2601,205.4487,206.3717,783700.0],["2025-02-03",202.203,205.538,200.2477,203.1162,912000.0],["2025-02-04",204.337,206.9375,203.1063,204.5554,1029900.0],["2025-02-05",205.7266,206.213,203.5132,205.6968,691200.0],["2025-02-06",206.9177,207.3246,204.0889,205.945,762100.0],["2025-02-07",207.1658,207.5926,204.8234,205.2601,523800.0],["2025-02-10",206.0542,207.5033,205.012,206.8184,1140300.0],["2025-02-11",206.4214,207.8308,204.8532,206.5703,1431400.0],["2025-02-12",190.5703,191.5529,181.9847,187.8606,4113400.0],["2025-02-13",189.2204,196.4959,188.8234,195.017,1879400.0],["2025-02-14",194.2626,194.749,185.9152,186.7887,1949400.0],["2025-02-18",186.3818,187.146,183.6522,186.878,1303300.0],["2025-02-19",186.1038,192.2477,184.8929,191.8805,1591700.0],["2025-02-20",191.1361,191.8408,189.012,190.6795,1153600.0],["2025-02-21",191.1267,191.1565,182.4107,183.494,1381600.0],["2025-02-24",184.6965,184.9848,180.0851,180.8802,2036300.0],["2025-02-25",181.4268,181.9634,178.9422,180.9299,1829200.0],["2025-02-26",182.4206,184.5177,181.2976,181.874,1490500.0],["2025-02-27",181.874,183.494,179.7074,180.0751,1130400.0],["2025-02-28",181.0292,184.5475,180.264,184.2195,1676300.0],["2025-03-03",185.9488,186.4954,178.9819,180.5323,1341900.0],["2025-03-04",178.0477,178.9322,171.5181,176.5569,1501000.0],["2025-03-05",177.8986,180.0453,176.2488,178.7831,1188800.0],["2025-03-06",176.1395,179.5782,175.583,176.4973,1020200.0],["2025-03-07",175.3643,178.813,172.2635,178.1868,1285300.0],["2025-03-10",174.9767,176.9843,172.8996,174.4202,1488900.0],["2025-03-11",174.5096,176.9942,173.1977,174.8376,1413700.0],["2025-03-12",177.2924,177.2924,173.6847,174.9171,802300.0],["2025-03-13",173.7344,175.901,173.2872,175.1655,1175700.0],["2025-03-14",177.5309,178.1769,174.4202,177.5905,1059100.0],["2025-03-17",177.6204,181.3672,177.3421,180.751,923300.0],["2025-03-18",181.4566,182.689,179.8863,180.6317,1145900.0],["2025-03-19",180.9895,185.7301,180.8504,184.458,845000.0],["2025-03-20",182.4405,185.3922,182.4405,184.2692,765000.0],["2025-03-21",182.9175,183.9412,180.7013,183.6431,2908900.0],["2025-03-24",184.9152,187.9762,184.7363,187.698,846300.0],["2025-03-25",187.7775,188.8111,186.6345,188.4334,758800.0],["2025-03-26",188.3539,189.0397,185.432,186.5352,540100.0],["2025-03-27",186.3463,187.3203,183.4542,185.7699,653300.0],["2025-03-28",184.5972,185.273,178.3856,180.6714,1276700.0],["2025-03-31",176.5072,182.1722,175.3743,180.2342,1484000.0],["2025-04-01",179.1509,183.1064,179.1509,182.53,758300.0],["2025-04-02",179.8664,185.3922,179.8664,184.7661,727000.0],["2025-04-03",177.6203,179.6776,172.3629,172.512,1217500.0],["2025-04-04",165.3861,165.3861,157.5645,159.9597,1372300.0],["2025-04-07",155.9445,165.7339,150.8759,160.4268,1779400.0],["2025-04-08",165.9128,165.9128,156.2228,159.2342,878700.0],["2025-04-09",157.4154,175.3842,156.5905,174.7382,1641100.0],["2025-04-10",169.2919,170.7926,162.8419,167.6322,1383900.0],["2025-04-11",167.7514,171.9156,163.9848,170.6932,862900.0],["2025-04-14",173.9232,174.0127,170.8721,172.2138,694800.0],["2025-04-15",172.2536,173.3269,170.9616,171.5281,605900.0],["2025-04-16",170.4448,171.7765,167.0557,168.6658,761200.0],["2025-04-17",168.9739,171.6076,168.3974,169.8783,927200.0],["2025-04-21",167.7018,169.2422,164.1537,166.0321,914000.0],["2025-04-22",168.7254,171.538,167.7912,170.7032,894200.0],["2025-04-23",182.4902,190.5602,178.6838,180.8504,2173800.0],["2025-04-24",178.1471,185.1338,178.1471,184.2394,1365400.0],["2025-04-25",183.5039,184.468,181.9635,182.8977,595500.0],["2025-04-28",183.1461,185.3823,180.7808,182.1026,830200.0],["2025-04-29",180.7609,183.6928,180.0453,183.2256,816700.0],["2025-04-30",180.7808,183.9611,178.9521,183.6033,1168300.0],["2025-05-01",183.8617,187.519,182.848,185.7699,864600.0],["2025-05-02",189.4372,191.3553,188.2148,190.2124,663500.0],["2025-05-05",188.2346,191.5143,187.5389,189.6161,471100.0],["2025-05-06",187.6383,189.9441,185.6506,188.0259,1047700.0],["2025-05-07",188.4533,189.308,187.1513,188.5328,589200.0],["2025-05-08",190.928,192.9554,188.2446,190.5702,635100.0],["2025-05-09",191.5342,191.9516,189.7652,191.4348,435100.0],["2025-05-12",197.7756,200.8366,197.5072,199.7533,1088200.0],["2025-05-13",200.8863,203.7784,199.9819,202.5957,828100.0],["2025-05-14",202.0988,202.8342,201.1447,202.5261,1101200.0],["2025-05-15",201.5025,204.1958,201.4628,202.9834,859200.0],["2025-05-16",203.2119,205.0406,201.9795,204.4244,982900.0],["2025-05-19",201.8305,206.422,201.8305,205.8854,603000.0],["2025-05-20",204.2555,205.0207,202.5063,203.4902,1406900.0],["2025-05-21",202.5659,203.0628,199.167,199.5744,1009100.0],["2025-05-22",199.7533,200.3596,198.1831,198.9583,636200.0],["2025-05-23",196.1457,199.2763,194.7841,198.0936,626300.0],["2025-05-27",200.7903,202.4621,198.5713,202.2233,633000.0],["2025-05-28",202.7506,202.8103,200.1236,200.3425,902500.0],["2025-05-29",201.4073,201.8252,198.9195,200.4619,645300.0],["2025-05-30",200.2032,202.3427,198.8797,201.3277,1785700.0],["2025-06-02",201.0789,201.4073,198.4916,200.7406,797000.0],["2025-06-03",200.7405,203.1686,199.2778,202.5815,896600.0],["2025-06-04",203.4969,204.4224,202.6113,202.9397,596800.0],["2025-06-05",203.7656,204.293,201.9745,203.1686,677200.0],["2025-06-06",205.8155,206.1439,203.9348,205.2185,768700.0],["2025-06-09",205.6066,206.0245,204.0343,204.3627,594400.0],["2025-06-10",204.6214,204.9697,202.6113,203.5169,646900.0],["2025-06-11",203.7059,204.2632,201.8352,203.089,688900.0],["2025-06-12",201.8948,203.6064,201.6759,202.8601,631500.0],["2025-06-13",201.0689,203.0094,200.044,200.7107,589300.0],["2025-06-16",202.3327,204.1537,201.1485,202.5019,645100.0],["2025-06-17",201.6063,202.1735,199.2877,199.9445,740700.0],["2025-06-18",199.6459,201.7157,198.7404,199.8251,760500.0],["2025-06-20",200.2131,200.5913,197.4866,198.9991,2732100.0],["2025-06-23",199.0688,201.258,196.8796,201.1983,788900.0],["2025-06-24",202.5914,205.1289,201.6759,204.8602,810800.0],["2025-06-25",205.3678,205.4772,201.4869,202.7706,927100.0],["2025-06-26",203.7358,207.0296,202.0541,205.2782,1055300.0],["2025-06-27",205.9648,207.6366,204.6115,206.6713,1172000.0],["2025-06-30",206.7609,209.2387,205.915,208.3232,1255300.0],["2025-07-01",207.2584,209.8457,207.149,208.3132,1121100.0],["2025-07-02",209.5969,212.8907,208.8207,212.831,1244600.0],["2025-07-03",213.03,214.7714,213.03,213.3186,577000.0],["2025-07-07",213.0698,214.4629,210.6915,212.0548,931400.0],["2025-07-08",212.8907,215.0401,210.582,210.7413,1269000.0],["2025-07-09",212.5623,212.5623,209.6865,212.005,648400.0],["2025-07-10",212.005,215.0202,211.0597,212.7016,772600.0],["2025-07-11",212.0448,212.8508,210.7612,212.612,646800.0],["2025-07-14",211.9254,212.413,210.2835,211.9254,592500.0],["2025-07-15",212.0747,212.0747,209.1989,209.577,750200.0],["2025-07-16",209.5173,210.5721,206.2534,210.5024,979800.0],["2025-07-17",209.5571,212.2339,209.1591,211.6567,832700.0],["2025-07-18",212.1444,212.1444,209.5273,210.8706,813700.0],["2025-07-21",211.5473,211.5672,208.7311,208.8506,721600.0],["2025-07-22",209.1391,211.2189,207.6465,210.8507,1043000.0],["2025-07-23",212.0946,213.4778,210.9701,213.3285,1194200.0],["2025-07-24",206.7211,209.9651,199.3176,199.7156,2333700.0],["2025-07-25",199.7156,200.0141,192.2026,196.2427,1993900.0],["2025-07-28",197.815,198.223,194.4516,196.0437,1354700.0],["2025-07-29",198.0239,198.0239,190.7697,191.8344,2432500.0],["2025-07-30",192.7499,192.7499,188.4113,189.7049,2763000.0],["2025-07-31",189.7049,191.8245,188.063,191.108,1941500.0],["2025-08-01",187.5954,188.3516,184.7295,185.9733,1235400.0],["2025-08-04",186.7893,187.0978,185.1375,186.0728,1468600.0],["2025-08-05",187.2172,188.6899,186.5206,187.9635,1863600.0],["2025-08-06",188.4511,189.4661,186.65,187.4262,1263900.0],["2025-08-07",189.1875,189.1875,186.2221,186.9883,1260500.0],["2025-08-08",187.8939,191.5459,187.3267,190.4811,1777700.0],["2025-08-11",191.1677,192.3021,189.1477,190.9687,1475700.0],["2025-08-12",192.0832,193.5958,191.5956,191.9638,891100.0],["2025-08-13",192.4614,194.2227,192.3519,193.4465,1063000.0],["2025-08-14",192.0017,192.2309,188.345,190.278,842800.0],["2025-08-15",190.8958,190.8958,188.1358,188.4746,763100.0],["2025-08-18",188.8731,189.8596,188.0362,189.1222,927100.0],["2025-08-19",189.8197,193.0181,189.5009,191.9818,730900.0],["2025-08-20",191.4039,193.3568,189.9592,192.1512,811500.0],["2025-08-21",191.2744,192.1313,190.3876,190.7164,557800.0],["2025-08-22",192.2309,197.1032,190.8261,195.0308,852900.0],["2025-08-25",195.1503,195.788,192.48,192.6096,672400.0],["2025-08-26",192.3405,194.8813,191.8423,194.6322,1188300.0],["2025-08-27",193.8152,195.6883,192.7989,194.6123,872600.0],["2025-08-28",195.8278,195.8278,193.5262,194.4728,876500.0],["2025-08-29",194.3034,195.3197,191.4737,192.7989,877400.0],["2025-09-02",189.8197,192.0217,188.3152,191.922,812900.0],["2025-09-03",191.9021,193.1576,189.6802,190.557,687000.0],["2025-09-04",191.115,193.0779,189.3115,193.0779,1403700.0],["2025-09-05",193.8351,194.9411,190.7762,192.48,1355900.0],["2025-09-08",192.9981,193.307,188.6838,190.2382,1339900.0],["2025-09-09",190.0788,190.0788,187.6775,189.3713,1230200.0],["2025-09-10",189.9393,192.0416,188.0661,188.903,878900.0],["2025-09-11",189.4411,191.663,188.3849,191.4836,1463700.0],["2025-09-12",190.3478,190.8559,187.7871,188.1358,821500.0],["2025-09-15",188.9429,190.7862,187.6077,187.6575,757100.0],["2025-09-16",187.9864,188.355,185.9936,186.97,1083200.0],["2025-09-17",187.0,188.4646,183.5923,184.9773,1209700.0],["2025-09-18",186.0634,190.1186,185.2762,189.6802,1004300.0],["2025-09-19",190.0588,190.5471,187.5081,188.0163,1284600.0],["2025-09-22",188.1557,201.2083,187.5181,197.2427,2312300.0],["2025-09-23",197.721,198.8867,193.2173,193.8052,1214200.0],["2025-09-24",194.2336,195.0009,191.2445,191.6132,962000.0],["2025-09-25",191.1648,194.1739,189.7798,193.8152,936400.0],["2025-09-26",194.8713,197.4818,194.144,195.9574,963000.0],["2025-09-29",196.884,197.4121,195.5987,196.8641,1022400.0],["2025-09-30",196.5153,200.3115,196.5153,199.7436,1277700.0],["2025-10-01",198.3188,200.9293,196.9836,197.8405,897200.0],["2025-10-02",198.5679,200.73,196.7146,197.153,1444600.0],["2025-10-03",197.9501,201.1585,197.8106,199.355,714900.0],["2025-10-06",200.3315,202.1548,197.6014,200.5507,1067000.0],["2025-10-07",200.9193,201.2382,196.7844,197.0833,690500.0],["2025-10-08",197.9999,199.634,196.047,198.7472,665100.0],["2025-10-09",199.0063,199.7536,194.6222,194.9112,747800.0],["2025-10-10",195.4193,197.7409,190.1286,190.3378,1057800.0],["2025-10-13",193.5163,193.8849,191.115,192.8387,652200.0],["2025-10-14",190.9954,195.8278,190.5869,195.2898,566100.0],["2025-10-15",196.4157,198.1992,194.3931,196.4157,768300.0],["2025-10-16",197.9202,198.538,192.8188,192.9085,688900.0],["2025-10-17",192.4103,194.0543,191.7626,193.4465,819900.0],["2025-10-20",195.23,196.5153,194.403,195.4094,721000.0],["2025-10-21",194.8614,197.8505,194.8614,197.2826,755200.0],["2025-10-22",193.1675,197.5117,185.3858,192.7291,1758600.0],["2025-10-23",193.3867,197.1231,193.1576,196.2364,881700.0],["2025-10-24",197.3922,198.538,195.6286,196.9139,736600.0],["2025-10-27",197.5715,199.7934,196.1965,199.6141,998500.0],["2025-10-28",198.7174,201.1684,197.1331,197.2726,719100.0],["2025-10-29",197.0335,202.8922,196.884,200.8197,1225200.0],["2025-10-30",198.7373,205.2536,197.8206,202.4039,1039100.0],["2025-10-31",201.3279,205.4728,201.3279,203.6992,1051500.0],["2025-11-03",202.6032,204.3867,200.0027,204.1775,1246900.0],["2025-11-04",201.4972,204.0579,200.3016,203.7191,1076900.0],["2025-11-05",203.2708,207.0769,202.2644,205.2735,825100.0],["2025-11-06",203.7491,206.2201,201.8559,203.0317,920300.0],["2025-11-07",202.4239,205.7318,200.8197,205.5624,957800.0],["2025-11-10",205.5625,209.8867,204.4166,209.2391,1273400.0],["2025-11-11",208.4221,209.7173,204.9846,207.1866,1041400.0],["2025-11-12",207.8749,210.9175,207.406,209.1418,642900.0],["2025-11-13",209.2814,210.3788,203.2461,203.7748,1121200.0],["2025-11-14",201.0315,203.9045,199.4753,203.4257,646600.0],["2025-11-17",203.1164,203.685,198.9865,199.0962,1395400.0],["2025-11-18",197.2906,200.5726,196.5025,197.131,951700.0],["2025-11-19",196.6621,198.2183,195.2056,197.4402,676900.0],["2025-11-20",201.3507,201.4704,195.2954,195.6645,531100.0],["2025-11-21",195.5349,201.5403,194.4575,199.7347,1127300.0],["2025-11-24",201.231,202.9369,199.3655,199.5251,1271200.0],["2025-11-25",200.433,205.8797,199.3356,205.5805,758400.0],["2025-11-26",205.1315,207.7352,204.523,207.2464,680300.0],["2025-11-28",207.9247,209.1218,207.2564,208.0445,364400.0],["2025-12-01",206.7177,210.3588,206.2488,208.1442,982200.0],["2025-12-02",207.815,208.653,206.2588,207.8749,779400.0],["2025-12-03",208.224,213.5311,207.2364,212.9326,915300.0],["2025-12-04",212.3939,214.7083,210.688,213.5211,589100.0],["2025-12-05",213.1321,214.5487,212.4936,214.4289,523000.0],["2025-12-08",214.2195,215.5063,209.8102,211.6856,765500.0],["2025-12-09",211.1968,212.4438,208.5333,209.1119,609900.0],["2025-12-10",209.8301,216.444,209.0321,215.0574,495200.0],["2025-12-11",214.5387,219.0976,213.4413,217.2421,669700.0],["2025-12-12",218.1599,220.3545,213.7207,213.8903,834800.0],["2025-12-15",214.9776,215.3567,212.2143,214.8579,1116400.0],["2025-12-16",214.6883,215.1272,211.3165,213.2119,886300.0],["2025-12-17",212.9126,214.7881,210.0496,211.5659,769700.0],["2025-12-18",213.3915,215.0574,211.5958,213.0822,851900.0],["2025-12-19",213.9601,215.9253,213.4513,215.6161,2675000.0],["2025-12-22",216.3742,221.9307,215.2969,221.1726,998200.0],["2025-12-23",220.1051,221.3521,218.3195,219.0178,750500.0],["2025-12-24",219.2173,220.7536,218.509,219.2273,234900.0],["2025-12-26",218.9081,219.8059,217.6711,218.7784,244400.0],["2025-12-29",218.4891,219.8159,216.2844,216.6336,555500.0],["2025-12-30",216.0151,217.0426,214.1097,216.1647,471700.0],["2025-12-31",216.2944,216.9029,212.5934,212.9326,566300.0],["2026-01-02",213.1022,215.9253,212.9824,215.7557,470400.0],["2026-01-05",215.3766,218.3893,215.3667,216.4839,698400.0],["2026-01-06",215.9752,221.6414,215.7757,220.4044,707100.0],["2026-01-07",220.2747,220.7137,215.8255,216.0949,652700.0],["2026-01-08",217.1823,222.5093,216.6136,221.9008,704600.0],["2026-01-09",222.8385,225.7415,222.1602,223.876,842200.0],["2026-01-12",223.4969,225.9709,222.3597,225.931,604200.0],["2026-01-13",225.931,228.1356,224.1653,226.9286,705600.0],["2026-01-14",225.6816,226.6792,223.477,226.2203,522000.0],["2026-01-15",228.3351,230.1507,227.1979,227.966,645200.0],["2026-01-16",228.0459,229.8714,227.2478,229.0434,670300.0],["2026-01-20",227.3176,228.7042,224.3049,227.0084,553900.0],["2026-01-21",229.4425,234.1311,227.4673,232.4352,737600.0],["2026-01-22",233.6223,234.4802,230.9288,233.1335,794100.0],["2026-01-23",233.3131,235.4279,228.8539,229.5522,754300.0],["2026-01-26",230.5697,232.5649,229.3726,231.1383,715300.0],["2026-01-27",231.4476,233.4128,229.9811,231.1583,430500.0],["2026-01-28",230.3303,230.8291,226.5295,228.3352,532900.0],["2026-01-29",230.3503,233.1036,228.6743,232.0661,863200.0],["2026-01-30",230.9588,231.8965,227.4972,229.5821,564000.0],["2026-02-02",228.9337,233.752,228.8339,233.1235,688000.0],["2026-02-03",233.0936,238.5005,232.4352,235.6973,711700.0],["2026-02-04",237.3034,243.3986,237.3034,240.2063,1418700.0],["2026-02-05",238.0615,240.2861,235.0189,239.5379,620400.0],["2026-02-06",241.5431,246.082,241.5431,245.7229,876200.0],["2026-02-09",245.0046,248.1769,243.9073,244.1467,1023300.0],["2026-02-10",243.3088,246.4511,241.9221,245.8526,1515200.0],["2026-02-11",254.0427,259.9583,247.5884,253.8033,1854800.0],["2026-02-12",256.9057,261.7639,252.0375,253.1748,1346000.0],["2026-02-13",253.1748,257.0653,251.1597,255.4393,1067000.0],["2026-02-17",254.5304,261.1623,254.4305,259.3745,1072000.0],["2026-02-18",259.764,263.3397,257.9662,259.0149,1250500.0],["2026-02-19",258.116,262.1911,257.4368,261.5618,1213000.0],["2026-02-20",261.6018,265.557,259.8339,264.4583,901800.0],["2026-02-23",264.6781,265.4871,260.3833,262.6106,533300.0],["2026-02-24",262.8902,265.7367,262.7204,264.1487,503900.0],["2026-02-25",265.2074,265.9465,259.2047,262.4907,697100.0],["2026-02-26",263.919,264.4983,259.7341,263.09,777600.0],["2026-02-27",261.3821,263.869,259.2746,263.6293,1382400.0],["2026-03-02",262.5506,264.9677,260.4232,263.3497,861300.0],["2026-03-03",257.9262,260.593,253.4217,260.5131,1417100.0],["2026-03-04",261.5518,262.7104,258.6055,260.4732,603800.0],["2026-03-05",258.136,258.6953,250.0459,251.2744,1028900.0],["2026-03-06",246.3603,247.0195,242.7847,244.3827,1271800.0],["2026-03-09",240.7172,247.6188,237.5011,246.6999,1134200.0],["2026-03-10",247.419,252.1433,245.0919,246.4502,808500.0],["2026-03-11",244.9421,245.7611,241.676,245.6712,578100.0],["2026-03-12",242.9744,243.9533,239.6485,240.068,844500.0],["2026-03-13",241.8258,243.2741,235.913,236.4724,613300.0],["2026-03-16",239.4387,240.6473,237.4112,238.9094,586100.0],["2026-03-17",240.5574,241.706,236.8519,237.6909,775100.0],["2026-03-18",238.2302,241.0668,237.4512,237.5011,648100.0],["2026-03-19",234.1152,238.2402,232.9167,236.8519,585900.0],["2026-03-20",236.4923,237.2214,232.5172,235.7732,1319400.0],["2026-03-23",240.3476,245.1518,240.2478,241.3864,761200.0],["2026-03-24",238.9493,247.8185,238.9493,245.3216,760400.0],["2026-03-25",247.6188,250.0458,247.0695,248.0183,834100.0],["2026-03-26",250.1757,252.8724,244.7623,245.2417,951000.0],["2026-03-27",243.1642,244.9321,239.5686,240.8171,741000.0],["2026-03-30",243.2541,243.6836,236.2226,237.0816,564600.0],["2026-03-31",240.6373,249.926,238.8095,249.6064,1389500.0],["2026-04-01",252.0634,258.0661,251.7738,255.7189,1545700.0],["2026-04-02",251.8636,256.7876,246.5801,253.6015,979100.0],["2026-04-06",250.8748,253.7713,250.2955,253.7214,625600.0],["2026-04-07",252.1433,257.277,252.1433,255.7389,1255600.0],["2026-04-08",264.6181,270.6708,264.4184,269.3324,1224300.0],["2026-04-09",268.9828,275.5049,268.9828,270.6108,1467500.0],["2026-04-10",271.7694,273.1377,266.8853,266.9553,1419400.0],["2026-04-13",266.0963,268.813,264.678,268.7131,971800.0],["2026-04-14",268.6732,270.1314,266.0264,267.9641,1130000.0],["2026-04-15",266.1862,267.8742,253.3618,257.0673,1835900.0],["2026-04-16",256.6878,259.0649,254.5604,255.1896,1002400.0],["2026-04-17",258.6454,266.4359,257.4369,263.05,973200.0],["2026-04-20",263.0301,265.3273,261.6817,263.939,834100.0],["2026-04-21",264.4783,265.1075,255.3994,257.317,1239300.0],["2026-04-22",253.1621,264.2486,253.1621,261.2023,1515800.0],["2026-04-23",262.7304,269.672,261.392,269.1227,1520900.0],["2026-04-24",267.8242,269.4023,265.2174,266.7355,774800.0],["2026-04-27",266.6856,269.672,265.0776,266.8954,750500.0],["2026-04-28",266.7455,267.7943,261.7716,262.8603,651800.0],["2026-04-29",263.6493,267.4247,260.8327,261.0525,1140600.0],["2026-04-30",263.6693,270.7207,263.2298,269.5621,932600.0],["2026-05-01",269.3324,269.672,263.9889,264.6281,664300.0],["2026-05-04",263.7392,266.4159,261.3621,261.9014,772900.0],["2026-05-05",263.4495,266.5558,262.4507,263.1199,671900.0],["2026-05-06",267.175,273.6671,266.6956,270.1614,1112300.0],["2026-05-07",271.6595,274.1565,263.7092,265.2573,895700.0],["2026-05-08",267.6644,268.6732,263.3896,265.3872,678600.0],["2026-05-11",265.2174,267.994,262.6905,267.8043,772500.0],["2026-05-12",266.6656,270.2712,262.4907,268.6931,782700.0],["2026-05-13",269.6021,271.0303,264.3884,264.4583,1049200.0],["2026-05-14",265.8766,269.1127,264.6181,269.1027,1791700.0],["2026-05-15",265.2274,265.527,261.3121,263.5794,1485600.0],["2026-05-18",263.01,263.7791,258.5055,259.8539,853300.0],["2026-05-19",257.6866,257.6866,253.1521,254.9798,780500.0],["2026-05-20",257.7864,260.8327,255.5492,258.8152,778800.0],["2026-05-21",257.0973,259.8539,252.7026,254.85,1012900.0],["2026-05-22",256.9,258.4,253.46,256.41,782900.0],["2026-05-26",258.83,262.7,257.18,261.47,997700.0],["2026-05-27",263.39,263.39,258.09,260.81,767600.0],["2026-05-28",259.22,263.41,256.64,261.2,1130400.0],["2026-05-29",260.15,262.94,258.97,261.16,1674400.0],["2026-06-01",258.55,258.55,251.15,256.01,864000.0],["2026-06-02",257.32,265.14,256.57,264.51,715500.0],["2026-06-03",265.0,268.02,262.77,262.78,653300.0],["2026-06-04",264.23,264.23,260.13,262.52,526600.0],["2026-06-05",261.31,264.28,259.7,260.4,590000.0],["2026-06-08",262.92,265.18,259.23,259.63,657700.0],["2026-06-09",266.83,267.59,258.99,265.77,1120900.0],["2026-06-10",265.61,265.61,254.44,256.52,859300.0],["2026-06-11",260.19,264.84,258.0,262.09,815400.0],["2026-06-12",264.69,265.25,261.24,265.2,622600.0],["2026-06-15",270.2,272.75,268.03,268.89,695100.0],["2026-06-16",270.91,276.22,270.0,272.12,743000.0],["2026-06-17",271.9,276.03,269.77,271.86,675900.0],["2026-06-18",274.43,278.39,273.59,273.83,1357900.0],["2026-06-22",274.63,278.98,271.13,276.75,912300.0],["2026-06-23",271.15,276.04,267.3,270.26,755900.0],["2026-06-24",269.88,275.16,269.68,272.48,802500.0],["2026-06-25",275.94,284.91,275.0,282.45,898400.0],["2026-06-26",280.76,280.76,268.38,269.53,1800500.0],["2026-06-29",268.35,273.18,265.71,268.3,979900.0],["2026-06-30",270.59,272.82,268.16,269.6,1193400.0],["2026-07-01",268.31,269.78,263.72,264.0,769400.0],["2026-07-02",265.56,266.59,260.02,262.19,608200.0],["2026-07-06",261.25,265.04,260.94,261.31,678689.932467],["2026-07-07",260,260,253.521,259.19,942626.897707],["2026-07-08",257.67,259.32,256.1248,259,506437.150611],["2026-07-09",262.07,265.05,259.48,259.77,592411.563134],["2026-07-10",259.9,263.34,258.49,261.21,553960.553099],["2026-07-13",261.56,264.28,258.72,260.86,674659.76844],["2026-07-14",263.84,265.76,260.93,262.02,471518.891206],["2026-07-15",260.95,262.47,256.14,259.71,1036979.044556],["2026-07-16",258.83,263.94,257.61,263.89,827125.761973],["2026-07-17",259.26,266.57,257.5,262.08,835237.446192],["2026-07-20",263.63,264.06,256.12,257.85,860874.961813],["2026-07-21",261.16,263.67,255.7575,263.53,1025840.853749],["2026-07-22",276.11,295.41,271.44,290,3262462.287328],["2026-07-23",293.5,298.145,291.49,297.99,1751461.952282],["2026-07-24",298.78,302.96,297,302.5,1511150.221742],["2026-07-27",302.8,303.41,294.27,300.9,1095274.858583],["2026-07-28",301.6,306.0975,299.3,305.79,1160002.703313],["2026-07-29",300.83,306.6399,291.53,291.76,1014485.973646],["2026-07-30",294.83,296.04,287.75,292.46,1055846.394956],["2026-07-31",294.68,297.82,290.84,290.86,959453.21152]]}