{"t":"WWD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-04",2.2344,2.2344,2.2088,2.2088,4800.0],["1994-04-05",2.2344,2.2344,2.2152,2.2152,21600.0],["1994-04-06",2.2088,2.2088,2.2088,2.2088,7200.0],["1994-04-07",2.2088,2.2344,2.2088,2.2344,26400.0],["1994-04-08",2.2088,2.2088,2.2088,2.2088,2400.0],["1994-04-11",2.2344,2.2344,2.2088,2.2088,12000.0],["1994-04-12",2.2088,2.2344,2.2088,2.2344,24000.0],["1994-04-13",2.2473,2.2473,2.2473,2.2473,2400.0],["1994-04-14",2.2088,2.2088,2.2088,2.2088,4800.0],["1994-04-15",2.2088,2.2344,2.2088,2.2152,21600.0],["1994-04-18",2.2088,2.2088,2.2088,2.2088,9600.0],["1994-04-19",2.2088,2.2088,2.2088,2.2088,4800.0],["1994-04-20",2.2088,2.2152,2.2088,2.2088,45600.0],["1994-04-21",2.2088,2.2088,2.2088,2.2088,2400.0],["1994-04-22",2.2088,2.2088,2.2088,2.2088,0.0],["1994-04-25",2.2088,2.2088,2.2088,2.2088,0.0],["1994-04-26",2.2088,2.2088,2.2088,2.2088,0.0],["1994-04-28",2.2152,2.2152,2.2152,2.2152,2400.0],["1994-04-29",2.2152,2.2152,2.2152,2.2152,0.0],["1994-05-02",2.2152,2.2152,2.2152,2.2152,0.0],["1994-05-03",2.2088,2.2088,2.2088,2.2088,2400.0],["1994-05-04",2.228,2.228,2.228,2.228,7200.0],["1994-05-05",2.228,2.228,2.228,2.228,0.0],["1994-05-06",2.2088,2.2152,2.2088,2.2152,52800.0],["1994-05-09",2.2069,2.2069,2.2069,2.2069,2400.0],["1994-05-10",2.2069,2.2069,2.2069,2.2069,2400.0],["1994-05-11",2.2069,2.2069,2.2069,2.2069,2400.0],["1994-05-12",2.2069,2.2069,2.2069,2.2069,0.0],["1994-05-13",2.2069,2.2101,2.2069,2.2069,28800.0],["1994-05-16",2.2069,2.2198,2.2069,2.2069,40800.0],["1994-05-17",2.2069,2.2198,2.2069,2.2198,84000.0],["1994-05-18",2.2069,2.2069,2.2069,2.2069,7200.0],["1994-05-19",2.2069,2.2069,2.2069,2.2069,0.0],["1994-05-20",2.2069,2.2069,2.2069,2.2069,0.0],["1994-05-23",2.2069,2.2069,2.2069,2.2069,2400.0],["1994-05-24",2.2134,2.2134,2.2134,2.2134,28800.0],["1994-05-25",2.2198,2.2328,2.2198,2.2328,57600.0],["1994-05-26",2.2069,2.2069,2.2069,2.2069,4800.0],["1994-05-27",2.2069,2.2198,2.2069,2.2069,14400.0],["1994-05-31",2.2134,2.2198,2.2069,2.2198,74400.0],["1994-06-01",2.2069,2.2069,2.2069,2.2069,2400.0],["1994-06-02",2.2069,2.2069,2.2069,2.2069,0.0],["1994-06-03",2.2069,2.2069,2.2069,2.2069,0.0],["1994-06-06",2.2134,2.2263,2.2069,2.2069,48000.0],["1994-06-07",2.2134,2.2134,2.2134,2.2134,4800.0],["1994-06-08",2.2134,2.2198,2.2134,2.2198,26400.0],["1994-06-09",2.2069,2.2198,2.1809,2.1809,105600.0],["1994-06-10",2.2069,2.2069,2.2069,2.2069,7200.0],["1994-06-13",2.1809,2.1939,2.1809,2.1939,45600.0],["1994-06-14",2.1809,2.1939,2.1809,2.1939,220800.0],["1994-06-15",2.1939,2.1939,2.1809,2.1939,57600.0],["1994-06-16",2.2198,2.2198,2.2198,2.2198,2400.0],["1994-06-17",2.1809,2.1809,2.1809,2.1809,2400.0],["1994-06-20",2.1809,2.1809,2.1809,2.1809,0.0],["1994-06-21",2.1809,2.1939,2.1809,2.1939,50400.0],["1994-06-22",2.2198,2.2198,2.1809,2.1939,38400.0],["1994-06-23",2.1939,2.1939,2.1939,2.1939,0.0],["1994-06-24",2.1809,2.1809,2.1809,2.1809,4800.0],["1994-06-27",2.2069,2.2069,2.2069,2.2069,2400.0],["1994-06-28",2.2069,2.2069,2.1809,2.1809,64800.0],["1994-06-29",2.1874,2.1874,2.1874,2.1874,9600.0],["1994-06-30",2.2069,2.2134,2.1874,2.1874,36000.0],["1994-07-01",2.2069,2.2069,2.1874,2.1939,28800.0],["1994-07-05",2.1939,2.1939,2.1939,2.1939,4800.0],["1994-07-06",2.1939,2.1939,2.1939,2.1939,0.0],["1994-07-07",2.1874,2.1939,2.1874,2.1939,33600.0],["1994-07-08",2.1874,2.1874,2.1874,2.1874,7200.0],["1994-07-11",2.1841,2.1906,2.1841,2.1841,79200.0],["1994-07-12",2.1679,2.1679,2.1679,2.1679,4800.0],["1994-07-13",2.1679,2.1679,2.1679,2.1679,0.0],["1994-07-14",2.1679,2.1939,2.1679,2.1679,14400.0],["1994-07-15",2.1679,2.1679,2.1679,2.1679,0.0],["1994-07-18",2.1679,2.1679,2.1679,2.1679,0.0],["1994-07-19",2.1679,2.1679,2.1679,2.1679,4800.0],["1994-07-20",2.1679,2.1679,2.1679,2.1679,4800.0],["1994-07-21",2.1679,2.1679,2.1679,2.1679,0.0],["1994-07-22",2.1809,2.1809,2.1809,2.1809,9600.0],["1994-07-25",2.1809,2.1809,2.1809,2.1809,0.0],["1994-07-26",2.1679,2.1679,2.1679,2.1679,9600.0],["1994-07-27",2.1679,2.1809,2.1679,2.1744,120000.0],["1994-07-28",2.1679,2.1679,2.1679,2.1679,7200.0],["1994-07-29",2.1744,2.1744,2.1744,2.1744,9600.0],["1994-08-01",2.1744,2.1744,2.1744,2.1744,0.0],["1994-08-02",2.1679,2.1744,2.1679,2.1744,14400.0],["1994-08-03",2.1679,2.1679,2.1679,2.1679,9600.0],["1994-08-04",2.1679,2.1679,2.1679,2.1679,24000.0],["1994-08-05",2.1679,2.1809,2.1679,2.1809,12000.0],["1994-08-08",2.2053,2.2053,2.2053,2.2053,0.0],["1994-08-09",2.1922,2.1988,2.1922,2.1988,43200.0],["1994-08-10",2.1922,2.1988,2.1922,2.1988,14400.0],["1994-08-11",2.2053,2.2053,2.1922,2.1955,33600.0],["1994-08-12",2.1922,2.1922,2.1922,2.1922,2400.0],["1994-08-15",2.1922,2.1922,2.1922,2.1922,4800.0],["1994-08-16",2.1922,2.1922,2.1922,2.1922,21600.0],["1994-08-17",2.2053,2.2053,2.1922,2.1922,12000.0],["1994-08-18",2.1922,2.1922,2.1922,2.1922,2400.0],["1994-08-19",2.2053,2.2053,2.2053,2.2053,7200.0],["1994-08-22",2.1922,2.1922,2.1922,2.1922,12000.0],["1994-08-23",2.1922,2.1922,2.1922,2.1922,16800.0],["1994-08-24",2.1922,2.1922,2.1922,2.1922,0.0],["1994-08-25",2.1922,2.1922,2.1922,2.1922,0.0],["1994-08-26",2.1922,2.1922,2.1922,2.1922,0.0],["1994-08-29",2.1922,2.1922,2.1922,2.1922,0.0],["1994-08-30",2.1922,2.1922,2.1922,2.1922,9600.0],["1994-08-31",2.1988,2.1988,2.1922,2.1922,21600.0],["1994-09-01",2.1922,2.1922,2.1922,2.1922,2400.0],["1994-09-02",2.1922,2.1922,2.1922,2.1922,4800.0],["1994-09-06",2.2184,2.2184,2.2184,2.2184,2400.0],["1994-09-07",2.2053,2.2053,2.1922,2.1922,26400.0],["1994-09-08",2.2119,2.2119,2.1922,2.1922,4800.0],["1994-09-09",2.1922,2.1922,2.1922,2.1922,2400.0],["1994-09-12",2.1922,2.1955,2.1922,2.1922,21600.0],["1994-09-13",2.1922,2.1922,2.1922,2.1922,14400.0],["1994-09-14",2.1922,2.1922,2.1922,2.1922,0.0],["1994-09-15",2.1922,2.1988,2.1922,2.1922,26400.0],["1994-09-16",2.1922,2.1922,2.1922,2.1922,0.0],["1994-09-19",2.1922,2.1922,2.1922,2.1922,2400.0],["1994-09-20",2.1922,2.1988,2.1922,2.1922,249600.0],["1994-09-21",2.1922,2.1922,2.1922,2.1922,0.0],["1994-09-22",2.1922,2.1922,2.1922,2.1922,14400.0],["1994-09-23",2.1922,2.1988,2.1922,2.1988,312000.0],["1994-09-26",2.1791,2.1922,2.1791,2.1922,141600.0],["1994-09-27",2.1856,2.1856,2.1856,2.1856,4800.0],["1994-09-28",2.1922,2.1922,2.1791,2.1922,74400.0],["1994-09-29",2.1791,2.1791,2.1791,2.1791,28800.0],["1994-09-30",2.1922,2.1922,2.1922,2.1922,12000.0],["1994-10-03",2.1791,2.1856,2.1791,2.1791,93600.0],["1994-10-04",2.1791,2.1791,2.1791,2.1791,0.0],["1994-10-05",2.1659,2.1791,2.1659,2.1659,43200.0],["1994-10-06",2.1659,2.1659,2.1659,2.1659,0.0],["1994-10-07",2.1659,2.1659,2.1659,2.1659,0.0],["1994-10-10",2.1659,2.1659,2.1659,2.1659,7200.0],["1994-10-11",2.1659,2.1659,2.1659,2.1659,2400.0],["1994-10-12",2.1659,2.1659,2.1659,2.1659,24000.0],["1994-10-13",2.1659,2.1659,2.1528,2.1528,26400.0],["1994-10-14",2.1528,2.1528,2.1528,2.1528,2400.0],["1994-10-17",2.1528,2.1528,2.1266,2.1266,91200.0],["1994-10-18",2.1266,2.1266,2.1003,2.1003,45600.0],["1994-10-19",2.1003,2.1134,2.1003,2.1003,249600.0],["1994-10-20",2.1003,2.1003,2.1003,2.1003,19200.0],["1994-10-21",2.1003,2.1003,2.1003,2.1003,0.0],["1994-10-24",2.1003,2.1003,2.1003,2.1003,67200.0],["1994-10-25",2.1003,2.1003,2.1003,2.1003,0.0],["1994-10-26",2.1003,2.1003,2.1003,2.1003,2400.0],["1994-10-27",2.1003,2.1003,2.1003,2.1003,26400.0],["1994-10-28",2.1003,2.1003,2.1003,2.1003,0.0],["1994-10-31",2.1003,2.1003,2.1003,2.1003,0.0],["1994-11-01",2.1003,2.1069,2.1003,2.1003,19200.0],["1994-11-02",2.1003,2.1003,2.074,2.074,122400.0],["1994-11-03",2.074,2.074,2.074,2.074,84000.0],["1994-11-04",2.074,2.074,2.074,2.074,0.0],["1994-11-07",2.074,2.074,2.074,2.074,0.0],["1994-11-08",2.074,2.074,2.074,2.074,0.0],["1994-11-09",2.074,2.074,2.074,2.074,12000.0],["1994-11-10",2.0478,2.0478,2.0478,2.0478,7200.0],["1994-11-11",2.0478,2.0478,2.0478,2.0478,24000.0],["1994-11-14",2.0725,2.0858,2.0725,2.0858,69600.0],["1994-11-15",2.0858,2.0858,2.0858,2.0858,0.0],["1994-11-16",2.0327,2.0459,2.0327,2.0459,67200.0],["1994-11-17",2.0326,2.0858,2.0326,2.0858,21600.0],["1994-11-18",2.0459,2.0459,2.0194,2.0326,45600.0],["1994-11-21",2.0326,2.0326,2.0326,2.0326,0.0],["1994-11-22",2.0194,2.0194,2.0194,2.0194,16800.0],["1994-11-23",2.0194,2.0194,2.0194,2.0194,4800.0],["1994-11-25",1.9928,1.9928,1.9928,1.9928,2400.0],["1994-11-28",1.9928,1.9928,1.9662,1.9662,33600.0],["1994-11-29",1.9662,1.9695,1.9662,1.9695,60000.0],["1994-11-30",1.9662,1.9662,1.9131,1.9662,36000.0],["1994-12-01",1.8865,1.8865,1.8865,1.8865,4800.0],["1994-12-02",1.8865,1.8865,1.8865,1.8865,26400.0],["1994-12-05",1.8865,1.8865,1.8865,1.8865,9600.0],["1994-12-06",1.8865,1.8865,1.8865,1.8865,26400.0],["1994-12-07",1.8865,1.8865,1.8865,1.8865,93600.0],["1994-12-08",1.8865,1.8865,1.8865,1.8865,24000.0],["1994-12-09",1.8865,1.8865,1.8865,1.8865,0.0],["1994-12-12",1.8865,1.9131,1.8334,1.8334,136800.0],["1994-12-13",1.8334,1.8334,1.8334,1.8334,2400.0],["1994-12-14",1.8334,1.8467,1.8068,1.8068,50400.0],["1994-12-15",1.7271,1.7271,1.7271,1.7271,12000.0],["1994-12-16",1.7404,1.7404,1.6739,1.6739,64800.0],["1994-12-19",1.6739,1.6739,1.6739,1.6739,2400.0],["1994-12-20",1.8068,1.8068,1.8068,1.8068,4800.0],["1994-12-21",1.8068,1.8068,1.8068,1.8068,0.0],["1994-12-22",1.7005,1.7935,1.7005,1.7935,254400.0],["1994-12-23",1.7537,1.7802,1.7537,1.7802,19200.0],["1994-12-27",1.7537,1.7935,1.7537,1.7935,12000.0],["1994-12-28",1.7603,1.7603,1.7537,1.7537,16800.0],["1994-12-29",1.7537,1.7669,1.7537,1.7669,14400.0],["1994-12-30",1.7537,1.8334,1.7537,1.7537,9600.0],["1995-01-03",1.7669,1.7669,1.7537,1.7537,9600.0],["1995-01-04",1.7935,1.7935,1.7537,1.7669,26400.0],["1995-01-05",1.8201,1.8334,1.8201,1.8334,7200.0],["1995-01-06",1.8068,1.8599,1.8068,1.8599,36000.0],["1995-01-09",1.7802,1.7802,1.7802,1.7802,2400.0],["1995-01-10",1.7802,1.8334,1.7802,1.8334,12000.0],["1995-01-11",1.8068,1.8334,1.7802,1.7836,144000.0],["1995-01-12",1.7802,1.7802,1.7802,1.7802,2400.0],["1995-01-13",1.7802,1.7802,1.7271,1.7802,55200.0],["1995-01-16",1.7271,1.7935,1.7271,1.7935,16800.0],["1995-01-17",1.7271,1.7603,1.7271,1.7603,14400.0],["1995-01-18",1.7603,1.7603,1.7603,1.7603,0.0],["1995-01-19",1.7603,1.7603,1.7603,1.7603,0.0],["1995-01-20",1.7603,1.7603,1.7603,1.7603,0.0],["1995-01-23",1.7271,1.7271,1.7271,1.7271,4800.0],["1995-01-24",1.7271,1.7404,1.7271,1.7271,79200.0],["1995-01-25",1.7537,1.7537,1.7271,1.7271,38400.0],["1995-01-26",1.7271,1.7271,1.7271,1.7271,4800.0],["1995-01-27",1.7271,1.7271,1.7271,1.7271,9600.0],["1995-01-30",1.7252,1.7252,1.7252,1.7252,2400.0],["1995-01-31",1.7252,1.7252,1.7252,1.7252,4800.0],["1995-02-01",1.7252,1.7252,1.7252,1.7252,0.0],["1995-02-02",1.7252,1.7589,1.7252,1.7589,9600.0],["1995-02-03",1.7252,1.7522,1.7252,1.7252,19200.0],["1995-02-06",1.7252,1.7252,1.7252,1.7252,24000.0],["1995-02-07",1.7252,1.7252,1.7252,1.7252,4800.0],["1995-02-08",1.7252,1.7252,1.7252,1.7252,0.0],["1995-02-09",1.7252,1.8061,1.7252,1.7522,31200.0],["1995-02-10",1.7252,1.7522,1.7252,1.7522,81600.0],["1995-02-13",1.7387,1.7522,1.7387,1.7522,52800.0],["1995-02-14",1.7252,1.7252,1.7252,1.7252,2400.0],["1995-02-15",1.7522,1.7522,1.7522,1.7522,2400.0],["1995-02-16",1.7522,1.7522,1.7522,1.7522,0.0],["1995-02-17",1.8061,1.8061,1.7319,1.7319,4800.0],["1995-02-21",1.7319,1.7454,1.7319,1.7454,7200.0],["1995-02-22",1.7859,1.8061,1.7319,1.7522,172800.0],["1995-02-23",1.8061,1.8061,1.7319,1.7387,1732800.0],["1995-02-24",1.7353,1.7926,1.7252,1.7252,249600.0],["1995-02-27",1.7252,1.7252,1.7252,1.7252,12000.0],["1995-02-28",1.7252,1.7252,1.7252,1.7252,2400.0],["1995-03-01",1.7387,1.7387,1.7117,1.7117,50400.0],["1995-03-02",1.6982,1.6982,1.6982,1.6982,14400.0],["1995-03-03",1.6982,1.6982,1.6982,1.6982,0.0],["1995-03-06",1.6982,1.6982,1.6982,1.6982,62400.0],["1995-03-07",1.6713,1.6848,1.6713,1.6848,12000.0],["1995-03-08",1.7252,1.7252,1.6713,1.6713,40800.0],["1995-03-09",1.6578,1.6645,1.6578,1.6578,55200.0],["1995-03-10",1.6578,1.6848,1.6578,1.6848,74400.0],["1995-03-13",1.6848,1.6848,1.6848,1.6848,0.0],["1995-03-14",1.6982,1.6982,1.6982,1.6982,2400.0],["1995-03-15",1.6679,1.6713,1.6443,1.6443,396000.0],["1995-03-16",1.6982,1.6982,1.6443,1.6544,19200.0],["1995-03-17",1.6544,1.6544,1.6544,1.6544,0.0],["1995-03-20",1.6443,1.6443,1.6443,1.6443,2400.0],["1995-03-21",1.6982,1.6982,1.6982,1.6982,2400.0],["1995-03-22",1.6982,1.6982,1.6443,1.6443,36000.0],["1995-03-23",1.6443,1.6443,1.6443,1.6443,0.0],["1995-03-24",1.6982,1.7252,1.6848,1.7252,36000.0],["1995-03-27",1.7252,1.7252,1.7252,1.7252,33600.0],["1995-03-28",1.7252,1.7252,1.7252,1.7252,0.0],["1995-03-29",1.7522,1.7522,1.7522,1.7522,2400.0],["1995-03-30",1.7522,1.7522,1.7522,1.7522,0.0],["1995-03-31",1.6848,1.6848,1.6848,1.6848,21600.0],["1995-04-03",1.6848,1.6848,1.6848,1.6848,0.0],["1995-04-04",1.6848,1.6848,1.6848,1.6848,2400.0],["1995-04-05",1.6848,1.7319,1.6848,1.7319,19200.0],["1995-04-06",1.7522,1.7522,1.7522,1.7522,2400.0],["1995-04-07",1.6982,1.7522,1.6982,1.6982,14400.0],["1995-04-10",1.7522,1.7522,1.6982,1.7454,28800.0],["1995-04-11",1.705,1.7522,1.705,1.7522,14400.0],["1995-04-12",1.7522,1.7522,1.7522,1.7522,0.0],["1995-04-13",1.6982,1.7454,1.6982,1.6982,19200.0],["1995-04-17",1.705,1.7522,1.705,1.7522,12000.0],["1995-04-18",1.7522,1.7522,1.7522,1.7522,12000.0],["1995-04-19",1.7522,1.7522,1.7252,1.7252,9600.0],["1995-04-20",1.7117,1.7522,1.7117,1.7522,12000.0],["1995-04-21",1.7117,1.7522,1.7117,1.7185,12000.0],["1995-04-24",1.7522,1.7522,1.7252,1.7252,103200.0],["1995-04-25",1.7117,1.7488,1.7117,1.7387,57600.0],["1995-04-26",1.7185,1.7522,1.7185,1.7522,31200.0],["1995-04-27",1.7185,1.7185,1.7185,1.7185,12000.0],["1995-04-28",1.7522,1.7522,1.7522,1.7522,4800.0],["1995-05-01",1.7522,1.7522,1.7522,1.7522,4800.0],["1995-05-02",1.7319,1.7319,1.7117,1.7319,9600.0],["1995-05-03",1.7117,1.7185,1.7117,1.7117,31200.0],["1995-05-04",1.7117,1.7117,1.7117,1.7117,4800.0],["1995-05-05",1.7252,1.7252,1.7252,1.7252,2400.0],["1995-05-08",1.737,1.737,1.737,1.737,4800.0],["1995-05-09",1.737,1.737,1.737,1.737,12000.0],["1995-05-10",1.737,1.737,1.737,1.737,4800.0],["1995-05-11",1.7438,1.7438,1.7438,1.7438,24000.0],["1995-05-12",1.737,1.7506,1.737,1.7506,14400.0],["1995-05-15",1.737,1.737,1.737,1.737,4800.0],["1995-05-16",1.737,1.7472,1.737,1.7472,31200.0],["1995-05-17",1.737,1.737,1.737,1.737,31200.0],["1995-05-18",1.737,1.737,1.7233,1.737,26400.0],["1995-05-19",1.737,1.7404,1.737,1.737,21600.0],["1995-05-22",1.7404,1.7506,1.737,1.7506,244800.0],["1995-05-23",1.737,1.7506,1.737,1.7506,237600.0],["1995-05-24",1.7301,1.7575,1.7301,1.7318,381600.0],["1995-05-25",1.7233,1.7233,1.7233,1.7233,7200.0],["1995-05-26",1.7233,1.7233,1.7233,1.7233,2400.0],["1995-05-30",1.7233,1.7233,1.7233,1.7233,0.0],["1995-05-31",1.7506,1.7506,1.7506,1.7506,2400.0],["1995-06-01",1.7575,1.7575,1.7301,1.7301,19200.0],["1995-06-02",1.7301,1.7438,1.7233,1.7233,40800.0],["1995-06-05",1.7233,1.7506,1.7233,1.7335,736800.0],["1995-06-06",1.7335,1.7335,1.7335,1.7335,0.0],["1995-06-07",1.7335,1.7335,1.7335,1.7335,0.0],["1995-06-08",1.7335,1.7335,1.7335,1.7335,0.0],["1995-06-09",1.7506,1.7506,1.7233,1.7233,1084800.0],["1995-06-12",1.7301,1.7301,1.7301,1.7301,86400.0],["1995-06-13",1.7233,1.7233,1.7233,1.7233,21600.0],["1995-06-14",1.7233,1.7301,1.7233,1.7301,26400.0],["1995-06-15",1.7301,1.7301,1.7301,1.7301,0.0],["1995-06-16",1.7233,1.7233,1.7233,1.7233,2400.0],["1995-06-19",1.7233,1.7506,1.7233,1.7506,38400.0],["1995-06-20",1.7233,1.7233,1.7233,1.7233,2400.0],["1995-06-21",1.7233,1.7301,1.7233,1.7233,31200.0],["1995-06-22",1.7233,1.7233,1.7233,1.7233,19200.0],["1995-06-23",1.7233,1.7233,1.7233,1.7233,2400.0],["1995-06-26",1.7438,1.7438,1.7267,1.737,21600.0],["1995-06-27",1.7233,1.7233,1.7233,1.7233,72000.0],["1995-06-28",1.7267,1.7267,1.7233,1.7267,48000.0],["1995-06-29",1.7301,1.7301,1.7233,1.7233,408000.0],["1995-06-30",1.7233,1.7301,1.7233,1.7233,67200.0],["1995-07-03",1.7233,1.7233,1.7233,1.7233,0.0],["1995-07-05",1.7233,1.7233,1.7233,1.7233,26400.0],["1995-07-06",1.7233,1.7301,1.7233,1.7233,28800.0],["1995-07-07",1.7233,1.7233,1.7233,1.7233,72000.0],["1995-07-10",1.7233,1.7233,1.7233,1.7233,2400.0],["1995-07-11",1.7233,1.7233,1.7233,1.7233,4800.0],["1995-07-12",1.7233,1.7233,1.7233,1.7233,12000.0],["1995-07-13",1.7506,1.7506,1.7506,1.7506,4800.0],["1995-07-14",1.7233,1.7233,1.7233,1.7233,2400.0],["1995-07-17",1.7267,1.7267,1.7267,1.7267,2400.0],["1995-07-18",1.7233,1.7233,1.7233,1.7233,19200.0],["1995-07-19",1.7233,1.7233,1.7233,1.7233,14400.0],["1995-07-20",1.7233,1.7233,1.7233,1.7233,21600.0],["1995-07-21",1.7233,1.7233,1.7233,1.7233,2400.0],["1995-07-24",1.7506,1.7506,1.7506,1.7506,60000.0],["1995-07-25",1.7301,1.737,1.7301,1.737,9600.0],["1995-07-26",1.7404,1.7438,1.7404,1.7438,67200.0],["1995-07-27",1.7472,1.7472,1.7472,1.7472,2400.0],["1995-07-28",1.737,1.737,1.737,1.737,7200.0],["1995-07-31",1.737,1.7506,1.737,1.7506,60000.0],["1995-08-01",1.737,1.737,1.737,1.737,4800.0],["1995-08-02",1.7575,1.7575,1.737,1.737,48000.0],["1995-08-03",1.7575,1.7575,1.7472,1.7472,12000.0],["1995-08-04",1.7677,1.778,1.7575,1.7643,79200.0],["1995-08-07",1.7575,1.7575,1.7506,1.7506,19200.0],["1995-08-08",1.7917,1.7917,1.7712,1.7712,33600.0],["1995-08-09",1.7712,1.7712,1.7712,1.7712,0.0],["1995-08-10",1.8053,1.8053,1.7643,1.7643,436800.0],["1995-08-11",1.7901,1.7901,1.7901,1.7901,0.0],["1995-08-14",1.7901,1.7901,1.7901,1.7901,0.0],["1995-08-15",1.7901,1.7901,1.7901,1.7901,4800.0],["1995-08-16",1.7901,1.7901,1.7901,1.7901,0.0],["1995-08-17",1.7901,1.7901,1.7901,1.7901,0.0],["1995-08-18",1.804,1.8179,1.804,1.8179,31200.0],["1995-08-21",1.7971,1.8109,1.7971,1.7971,57600.0],["1995-08-22",1.804,1.804,1.804,1.804,4800.0],["1995-08-23",1.804,1.8318,1.804,1.8318,124800.0],["1995-08-24",1.8005,1.8005,1.8005,1.8005,4800.0],["1995-08-25",1.7971,1.8109,1.7971,1.8109,36000.0],["1995-08-28",1.7971,1.804,1.7971,1.804,108000.0],["1995-08-29",1.804,1.804,1.7971,1.7971,16800.0],["1995-08-30",1.7971,1.804,1.7971,1.804,36000.0],["1995-08-31",1.7971,1.7971,1.7971,1.7971,19200.0],["1995-09-01",1.7971,1.7971,1.7971,1.7971,36000.0],["1995-09-05",1.7971,1.8248,1.7971,1.8109,103200.0],["1995-09-06",1.7971,1.7971,1.7971,1.7971,2400.0],["1995-09-07",1.7971,1.7971,1.7971,1.7971,7200.0],["1995-09-08",1.7971,1.8075,1.7971,1.8005,16800.0],["1995-09-11",1.8005,1.8005,1.8005,1.8005,0.0],["1995-09-12",1.8318,1.8318,1.8248,1.8248,33600.0],["1995-09-13",1.8109,1.8248,1.7971,1.7971,43200.0],["1995-09-14",1.7971,1.7971,1.7971,1.7971,0.0],["1995-09-15",1.8456,1.8526,1.8456,1.8526,38400.0],["1995-09-18",1.8456,1.8456,1.8456,1.8456,2400.0],["1995-09-19",1.8456,1.8456,1.8456,1.8456,14400.0],["1995-09-20",1.8456,1.8595,1.8456,1.8595,76800.0],["1995-09-21",1.8491,1.8491,1.8456,1.8456,24000.0],["1995-09-22",1.8456,1.8456,1.8456,1.8456,0.0],["1995-09-25",1.8456,1.8456,1.8456,1.8456,0.0],["1995-09-26",1.8526,1.8526,1.8526,1.8526,2400.0],["1995-09-27",1.8526,1.8526,1.8526,1.8526,24000.0],["1995-09-28",1.8456,1.8734,1.8456,1.8456,33600.0],["1995-09-29",1.8456,1.8456,1.8456,1.8456,0.0],["1995-10-02",1.8456,1.8456,1.8456,1.8456,0.0],["1995-10-03",1.8942,1.8942,1.8942,1.8942,2400.0],["1995-10-04",1.8526,1.856,1.8526,1.856,38400.0],["1995-10-05",1.8526,1.8526,1.8456,1.8456,43200.0],["1995-10-06",1.8665,1.8665,1.8491,1.8491,4800.0],["1995-10-09",1.8456,1.8526,1.8456,1.8526,60000.0],["1995-10-10",1.8456,1.8456,1.8456,1.8456,14400.0],["1995-10-11",1.8456,1.8456,1.8456,1.8456,0.0],["1995-10-12",1.8456,1.8456,1.8456,1.8456,9600.0],["1995-10-13",1.8456,1.8456,1.8387,1.8387,67200.0],["1995-10-16",1.8387,1.8387,1.8387,1.8387,14400.0],["1995-10-17",1.8387,1.8387,1.8387,1.8387,21600.0],["1995-10-18",1.8387,1.8456,1.8387,1.8387,79200.0],["1995-10-19",1.8387,1.8387,1.8387,1.8387,0.0],["1995-10-20",1.8387,1.8387,1.8387,1.8387,55200.0],["1995-10-23",1.8387,1.8456,1.8387,1.8456,40800.0],["1995-10-24",1.8456,1.8456,1.8456,1.8456,16800.0],["1995-10-25",1.8456,1.8526,1.8456,1.8456,72000.0],["1995-10-26",1.8491,1.8491,1.8491,1.8491,120000.0],["1995-10-27",1.8491,1.8491,1.8491,1.8491,0.0],["1995-10-30",1.8456,1.8456,1.8456,1.8456,52800.0],["1995-10-31",1.8456,1.8456,1.8456,1.8456,0.0],["1995-11-01",1.8456,1.8456,1.8456,1.8456,0.0],["1995-11-02",1.8456,1.8491,1.8318,1.8456,100800.0],["1995-11-03",1.8109,1.8387,1.8109,1.8179,12000.0],["1995-11-06",1.8595,1.8595,1.8179,1.8179,7200.0],["1995-11-07",1.8179,1.8179,1.8179,1.8179,26400.0],["1995-11-08",1.8109,1.8109,1.8109,1.8109,9600.0],["1995-11-09",1.8456,1.8456,1.8179,1.8179,14400.0],["1995-11-10",1.8179,1.8179,1.8179,1.8179,31200.0],["1995-11-13",1.8179,1.8179,1.8179,1.8179,26400.0],["1995-11-14",1.8248,1.8248,1.8109,1.8109,24000.0],["1995-11-15",1.8406,1.8406,1.8406,1.8406,72000.0],["1995-11-16",1.8301,1.8442,1.8301,1.8442,48000.0],["1995-11-17",1.8512,1.8723,1.8512,1.8723,12000.0],["1995-11-20",1.8301,1.8301,1.8301,1.8301,2400.0],["1995-11-21",1.8301,1.8582,1.8301,1.8582,38400.0],["1995-11-22",1.8582,1.8582,1.8582,1.8582,24000.0],["1995-11-24",1.8864,1.8864,1.8864,1.8864,2400.0],["1995-11-27",1.8371,1.8582,1.8371,1.8582,76800.0],["1995-11-28",1.8653,1.8653,1.8371,1.8371,16800.0],["1995-11-29",1.8582,1.8582,1.8582,1.8582,12000.0],["1995-11-30",1.8371,1.8371,1.8371,1.8371,12000.0],["1995-12-01",1.8442,1.8442,1.8371,1.8442,12000.0],["1995-12-04",1.8442,1.8442,1.8442,1.8442,12000.0],["1995-12-05",1.8582,1.8864,1.8371,1.8864,108000.0],["1995-12-06",1.8582,1.8618,1.8582,1.8582,52800.0],["1995-12-07",1.8582,1.8723,1.8582,1.8723,67200.0],["1995-12-08",1.8653,1.8864,1.8653,1.8864,24000.0],["1995-12-11",1.8653,1.9146,1.8653,1.9146,60000.0],["1995-12-12",1.9146,1.9427,1.9146,1.9427,127200.0],["1995-12-13",1.9497,1.9497,1.9005,1.9075,28800.0],["1995-12-14",1.9427,1.9638,1.9146,1.9638,55200.0],["1995-12-15",1.9709,1.999,1.9497,1.999,50400.0],["1995-12-18",2.0413,2.0624,2.0061,2.0131,52800.0],["1995-12-19",2.0624,2.0835,2.0342,2.0835,36000.0],["1995-12-20",2.0413,2.0905,2.0413,2.0553,213600.0],["1995-12-21",2.0553,2.0624,2.0553,2.0553,144000.0],["1995-12-22",2.0694,2.0835,2.0624,2.0694,21600.0],["1995-12-26",2.0553,2.0553,2.0553,2.0553,19200.0],["1995-12-27",2.0553,2.0624,2.0553,2.0588,108000.0],["1995-12-28",2.0694,2.0694,2.0553,2.0553,182400.0],["1995-12-29",2.0694,2.1011,2.0624,2.1011,235200.0],["1996-01-02",2.0694,2.0694,2.0694,2.0694,4800.0],["1996-01-03",2.0694,2.0694,2.0694,2.0694,2400.0],["1996-01-04",2.0694,2.0835,2.0553,2.0835,187200.0],["1996-01-05",2.0905,2.0905,2.08,2.08,12000.0],["1996-01-08",2.1116,2.1116,2.1116,2.1116,24000.0],["1996-01-09",2.1116,2.1257,2.0764,2.0764,21600.0],["1996-01-10",2.0764,2.0764,2.0764,2.0764,52800.0],["1996-01-11",2.1257,2.1257,2.1257,2.1257,2400.0],["1996-01-12",2.1257,2.1257,2.1257,2.1257,0.0],["1996-01-15",2.1257,2.1257,2.1257,2.1257,0.0],["1996-01-16",2.1398,2.1398,2.1398,2.1398,2400.0],["1996-01-17",2.0835,2.0835,2.0835,2.0835,40800.0],["1996-01-18",2.1398,2.1398,2.0835,2.0835,28800.0],["1996-01-19",2.0835,2.0835,2.0835,2.0835,4800.0],["1996-01-22",2.0835,2.0835,2.0835,2.0835,2400.0],["1996-01-23",2.1116,2.1116,2.0976,2.1046,98400.0],["1996-01-24",2.1046,2.1046,2.1046,2.1046,0.0],["1996-01-25",2.1398,2.1398,2.1187,2.1398,14400.0],["1996-01-26",2.1116,2.1328,2.1116,2.1328,19200.0],["1996-01-29",2.1116,2.1468,2.1116,2.1468,14400.0],["1996-01-30",2.1328,2.1328,2.1116,2.1116,19200.0],["1996-01-31",2.1382,2.1382,2.1382,2.1382,12000.0],["1996-02-01",2.1382,2.1524,2.1382,2.1524,9600.0],["1996-02-02",2.1595,2.1595,2.1382,2.1382,7200.0],["1996-02-05",2.1738,2.1738,2.1738,2.1738,28800.0],["1996-02-06",2.1952,2.2166,2.188,2.2166,76800.0],["1996-02-07",2.2166,2.4803,2.2166,2.3947,213600.0],["1996-02-08",2.4803,2.6228,2.409,2.523,165600.0],["1996-02-09",2.5088,2.6228,2.5088,2.5658,33600.0],["1996-02-12",2.5088,2.5658,2.5088,2.5088,24000.0],["1996-02-13",2.5088,2.5088,2.4517,2.4517,38400.0],["1996-02-14",2.4232,2.4803,2.3947,2.3947,12000.0],["1996-02-15",2.3947,2.3947,2.3947,2.3947,4800.0],["1996-02-16",2.3947,2.3947,2.3947,2.3947,12000.0],["1996-02-20",2.3947,2.3947,2.3947,2.3947,40800.0],["1996-02-21",2.3662,2.3947,2.3377,2.3377,57600.0],["1996-02-22",2.3662,2.3662,2.3662,2.3662,36000.0],["1996-02-23",2.3947,2.466,2.3947,2.409,141600.0],["1996-02-26",2.4232,2.466,2.4232,2.466,7200.0],["1996-02-27",2.4161,2.4161,2.4161,2.4161,2400.0],["1996-02-28",2.4161,2.4232,2.3947,2.4161,36000.0],["1996-02-29",2.3947,2.4232,2.3947,2.4232,103200.0],["1996-03-01",2.4232,2.4232,2.3983,2.3983,50400.0],["1996-03-04",2.3947,2.4125,2.3947,2.4125,74400.0],["1996-03-05",2.4517,2.4517,2.4517,2.4517,12000.0],["1996-03-06",2.4232,2.4232,2.4232,2.4232,7200.0],["1996-03-07",2.4232,2.4339,2.4232,2.4286,264000.0],["1996-03-08",2.4286,2.4286,2.4286,2.4286,0.0],["1996-03-11",2.4589,2.4589,2.4589,2.4589,2400.0],["1996-03-12",2.4232,2.4232,2.4232,2.4232,16800.0],["1996-03-13",2.4232,2.4589,2.4232,2.4589,26400.0],["1996-03-14",2.4589,2.4589,2.4232,2.4517,105600.0],["1996-03-15",2.4304,2.4517,2.4304,2.4446,52800.0],["1996-03-18",2.4517,2.4517,2.4232,2.4232,7200.0],["1996-03-19",2.4517,2.4517,2.4232,2.4232,7200.0],["1996-03-20",2.4517,2.4517,2.4517,2.4517,24000.0],["1996-03-21",2.4232,2.4232,2.4232,2.4232,14400.0],["1996-03-22",2.4232,2.4232,2.4232,2.4232,2400.0],["1996-03-25",2.4161,2.4161,2.4161,2.4161,45600.0],["1996-03-26",2.4446,2.4446,2.4161,2.4161,16800.0],["1996-03-27",2.4161,2.4161,2.4161,2.4161,2400.0],["1996-03-28",2.4161,2.4161,2.4161,2.4161,0.0],["1996-03-29",2.4375,2.4375,2.4304,2.4304,19200.0],["1996-04-01",2.4161,2.4232,2.4161,2.4232,79200.0],["1996-04-02",2.4161,2.4232,2.4161,2.4232,124800.0],["1996-04-03",2.4375,2.4375,2.409,2.409,912000.0],["1996-04-04",2.4161,2.4161,2.4161,2.4161,2400.0],["1996-04-08",2.4161,2.4446,2.4161,2.4446,115200.0],["1996-04-09",2.4232,2.5373,2.4232,2.4517,38400.0],["1996-04-10",2.4517,2.4517,2.4517,2.4517,7200.0],["1996-04-11",2.5658,2.6869,2.5088,2.5943,146400.0],["1996-04-12",2.7297,2.7297,2.6513,2.6513,14400.0],["1996-04-15",2.6228,2.7368,2.6228,2.7368,12000.0],["1996-04-16",2.5373,2.5658,2.5373,2.5658,988800.0],["1996-04-17",2.5373,2.5373,2.5373,2.5373,12000.0],["1996-04-18",2.5373,2.5373,2.5373,2.5373,0.0],["1996-04-19",2.5373,2.5373,2.5373,2.5373,2400.0],["1996-04-22",2.5373,2.5943,2.5373,2.5943,7200.0],["1996-04-23",2.5658,2.6798,2.5658,2.6798,62400.0],["1996-04-24",2.6798,2.6798,2.6798,2.6798,0.0],["1996-04-25",2.5373,2.5373,2.4232,2.4232,108000.0],["1996-04-26",2.3876,2.4019,2.3876,2.4019,237600.0],["1996-04-29",2.4019,2.4019,2.4019,2.4019,0.0],["1996-04-30",2.4232,2.4232,2.4232,2.4232,86400.0],["1996-05-01",2.4232,2.4375,2.4232,2.4375,240000.0],["1996-05-02",2.4375,2.4375,2.4375,2.4375,0.0],["1996-05-03",2.4375,2.4375,2.4375,2.4375,21600.0],["1996-05-06",2.5658,2.5943,2.5658,2.5943,124800.0],["1996-05-07",2.4945,2.4945,2.4945,2.4945,4800.0],["1996-05-08",2.5141,2.5141,2.5141,2.5141,7200.0],["1996-05-09",2.6222,2.6222,2.5645,2.5645,33600.0],["1996-05-10",2.5645,2.5645,2.5645,2.5645,0.0],["1996-05-13",2.5645,2.5645,2.5645,2.5645,0.0],["1996-05-14",2.5069,2.5141,2.5069,2.5141,4800.0],["1996-05-15",2.5141,2.5141,2.5141,2.5141,0.0],["1996-05-16",2.5213,2.5213,2.5213,2.5213,4800.0],["1996-05-17",2.5357,2.5357,2.5357,2.5357,21600.0],["1996-05-20",2.5357,2.5357,2.5357,2.5357,0.0],["1996-05-21",2.5213,2.5357,2.5213,2.5213,33600.0],["1996-05-22",2.5213,2.5213,2.5213,2.5213,4800.0],["1996-05-23",2.5141,2.5213,2.5141,2.5141,52800.0],["1996-05-24",2.5213,2.5213,2.5141,2.5213,57600.0],["1996-05-28",2.5213,2.5213,2.5213,2.5213,2400.0],["1996-05-29",2.5429,2.5429,2.5213,2.5213,19200.0],["1996-05-30",2.5213,2.5213,2.5213,2.5213,0.0],["1996-05-31",2.5645,2.5645,2.5213,2.5645,21600.0],["1996-06-03",2.5645,2.5645,2.5645,2.5645,0.0],["1996-06-04",2.5213,2.5213,2.5213,2.5213,2400.0],["1996-06-05",2.5285,2.5645,2.5285,2.5285,16800.0],["1996-06-06",2.5213,2.5213,2.5213,2.5213,14400.0],["1996-06-07",2.5213,2.5213,2.5213,2.5213,0.0],["1996-06-10",2.5285,2.5645,2.5213,2.5285,108000.0],["1996-06-11",2.5321,2.5321,2.5213,2.5321,28800.0],["1996-06-12",2.5429,2.5429,2.5213,2.5429,50400.0],["1996-06-13",2.5357,2.6258,2.5357,2.5357,100800.0],["1996-06-14",2.5357,2.5357,2.5357,2.5357,0.0],["1996-06-17",2.5645,2.5645,2.5357,2.5645,69600.0],["1996-06-18",2.5645,2.5645,2.5645,2.5645,0.0],["1996-06-19",2.5645,2.5645,2.5645,2.5645,0.0],["1996-06-20",2.5645,2.5645,2.5645,2.5645,0.0],["1996-06-21",2.6222,2.6222,2.6222,2.6222,36000.0],["1996-06-24",2.5645,2.5645,2.5501,2.5645,76800.0],["1996-06-25",2.6798,2.7086,2.6798,2.6798,9600.0],["1996-06-26",2.5789,2.7086,2.5501,2.5789,9600.0],["1996-06-27",2.5789,2.5789,2.5789,2.5789,0.0],["1996-06-28",2.5789,2.5789,2.5789,2.5789,0.0],["1996-07-01",2.5789,2.5789,2.5789,2.5789,0.0],["1996-07-02",2.5789,2.5789,2.5789,2.5789,0.0],["1996-07-03",2.5789,2.5789,2.5789,2.5789,0.0],["1996-07-05",2.5789,2.5789,2.5789,2.5789,0.0],["1996-07-08",2.651,2.651,2.651,2.651,12000.0],["1996-07-09",2.651,2.651,2.651,2.651,0.0],["1996-07-10",2.5501,2.5501,2.5501,2.5501,2400.0],["1996-07-11",2.5645,2.5645,2.5501,2.5645,43200.0],["1996-07-12",2.5501,2.5645,2.5501,2.5501,31200.0],["1996-07-15",2.5501,2.5645,2.5501,2.5501,134400.0],["1996-07-16",2.5357,2.5501,2.5357,2.5357,14400.0],["1996-07-17",2.5357,2.5357,2.5357,2.5357,0.0],["1996-07-18",2.5357,2.5357,2.5357,2.5357,0.0],["1996-07-19",2.5357,2.5357,2.5357,2.5357,0.0],["1996-07-22",2.5357,2.5357,2.5357,2.5357,0.0],["1996-07-23",2.5501,2.5573,2.5501,2.5501,208800.0],["1996-07-24",2.5357,2.5357,2.5069,2.5069,76800.0],["1996-07-25",2.5213,2.5213,2.5141,2.5213,81600.0],["1996-07-26",2.5213,2.5213,2.5213,2.5213,0.0],["1996-07-29",2.5141,2.5141,2.5141,2.5141,4800.0],["1996-07-30",2.5141,2.5141,2.5141,2.5141,0.0],["1996-07-31",2.5141,2.5141,2.5141,2.5141,0.0],["1996-08-01",2.5069,2.5069,2.5069,2.5069,21600.0],["1996-08-02",2.5501,2.5501,2.5069,2.5501,60000.0],["1996-08-05",2.5213,2.5933,2.5213,2.5933,62400.0],["1996-08-06",2.5933,2.5933,2.5933,2.5933,4800.0],["1996-08-07",2.5933,2.5933,2.5933,2.5933,4800.0],["1996-08-08",2.5501,2.5501,2.5501,2.5501,2400.0],["1996-08-09",2.5501,2.5501,2.5501,2.5501,9600.0],["1996-08-12",2.5501,2.5501,2.5501,2.5501,0.0],["1996-08-13",2.5501,2.5501,2.5501,2.5501,4800.0],["1996-08-14",2.5645,2.5789,2.5573,2.5573,244800.0],["1996-08-15",2.5789,2.5789,2.5573,2.5789,136800.0],["1996-08-16",2.5645,2.5749,2.5645,2.5749,31200.0],["1996-08-19",2.6078,2.6078,2.6078,2.6078,2400.0],["1996-08-20",2.6222,2.6222,2.5861,2.5933,24000.0],["1996-08-21",2.5933,2.5933,2.5933,2.5933,0.0],["1996-08-22",2.5717,2.6222,2.5717,2.6222,74400.0],["1996-08-23",2.5749,2.5749,2.5749,2.5749,2400.0],["1996-08-26",2.6222,2.6222,2.6222,2.6222,2400.0],["1996-08-27",2.6222,2.6222,2.6222,2.6222,0.0],["1996-08-28",2.6222,2.6222,2.6222,2.6222,0.0],["1996-08-29",2.5717,2.5717,2.5717,2.5717,26400.0],["1996-08-30",2.5717,2.5933,2.5717,2.5933,40800.0],["1996-09-03",2.5717,2.5717,2.5717,2.5717,7200.0],["1996-09-04",2.5789,2.5789,2.5789,2.5789,2400.0],["1996-09-05",2.6078,2.6078,2.5789,2.5789,7200.0],["1996-09-06",2.5933,2.6006,2.5933,2.6006,348000.0],["1996-09-09",2.5861,2.6222,2.5861,2.6078,115200.0],["1996-09-10",2.5933,2.6222,2.5933,2.6222,276000.0],["1996-09-11",2.6078,2.6582,2.6078,2.6582,4800.0],["1996-09-12",2.6078,2.6942,2.6078,2.651,26400.0],["1996-09-13",2.6222,2.6222,2.615,2.6222,50400.0],["1996-09-16",2.6222,2.6222,2.6222,2.6222,0.0],["1996-09-17",2.6222,2.6222,2.6222,2.6222,12000.0],["1996-09-18",2.6942,2.6942,2.6942,2.6942,2400.0],["1996-09-19",2.651,2.651,2.6222,2.651,60000.0],["1996-09-20",2.6942,2.6942,2.6942,2.6942,2400.0],["1996-09-23",2.6942,2.6942,2.6942,2.6942,0.0],["1996-09-24",2.6366,2.6942,2.6366,2.6366,12000.0],["1996-09-25",2.6366,2.6366,2.6366,2.6366,0.0],["1996-09-26",2.6366,2.6366,2.6366,2.6366,0.0],["1996-09-27",2.6654,2.7014,2.651,2.7014,26400.0],["1996-09-30",2.7086,2.7086,2.7086,2.7086,14400.0],["1996-10-01",2.6798,2.6798,2.651,2.651,4800.0],["1996-10-02",2.651,2.651,2.651,2.651,9600.0],["1996-10-03",2.651,2.651,2.651,2.651,0.0],["1996-10-04",2.651,2.651,2.651,2.651,0.0],["1996-10-07",2.6798,2.6798,2.6798,2.6798,7200.0],["1996-10-08",2.7086,2.7122,2.7086,2.7122,285600.0],["1996-10-09",2.705,2.7086,2.6798,2.7086,103200.0],["1996-10-10",2.687,2.687,2.6798,2.6798,148800.0],["1996-10-11",2.7302,2.7302,2.6942,2.723,12000.0],["1996-10-14",2.6798,2.6798,2.6798,2.6798,4800.0],["1996-10-15",2.6798,2.6798,2.6798,2.6798,9600.0],["1996-10-16",2.6798,2.6942,2.6798,2.6942,28800.0],["1996-10-17",2.7302,2.7302,2.7302,2.7302,2400.0],["1996-10-18",2.6798,2.6942,2.6798,2.6798,50400.0],["1996-10-21",2.7086,2.7086,2.6798,2.7086,50400.0],["1996-10-22",2.6798,2.6798,2.6798,2.6798,14400.0],["1996-10-23",2.6798,2.687,2.6798,2.687,72000.0],["1996-10-24",2.6798,2.687,2.6798,2.687,26400.0],["1996-10-25",2.723,2.723,2.6942,2.6942,26400.0],["1996-10-28",2.6942,2.6942,2.6942,2.6942,0.0],["1996-10-29",2.7086,2.723,2.7086,2.723,40800.0],["1996-10-30",2.759,2.759,2.723,2.7374,24000.0],["1996-10-31",2.7374,2.7374,2.7374,2.7374,0.0],["1996-11-01",2.723,2.7446,2.723,2.7446,24000.0],["1996-11-04",2.723,2.7446,2.723,2.723,36000.0],["1996-11-05",2.723,2.7446,2.723,2.7446,12000.0],["1996-11-06",2.723,2.723,2.723,2.723,26400.0],["1996-11-07",2.8239,2.8239,2.7518,2.7518,4800.0],["1996-11-08",2.7626,2.7626,2.7518,2.7518,295200.0],["1996-11-11",2.7518,2.7518,2.7518,2.7518,0.0],["1996-11-12",2.7518,2.8167,2.7518,2.7518,7200.0],["1996-11-13",2.7518,2.7518,2.7518,2.7518,0.0],["1996-11-14",2.7518,2.8239,2.7518,2.7518,9600.0],["1996-11-15",2.7518,2.7518,2.7518,2.7518,16800.0],["1996-11-18",2.7518,2.7518,2.7518,2.7518,0.0],["1996-11-19",2.7518,2.7734,2.7374,2.7734,28800.0],["1996-11-20",2.8239,2.8815,2.8095,2.8239,55200.0],["1996-11-21",2.9535,3.3714,2.8383,3.3137,136800.0],["1996-11-22",3.3569,3.5442,3.2561,3.3569,84000.0],["1996-11-25",3.5442,3.5442,3.3714,3.3714,16800.0],["1996-11-26",3.3425,3.4866,3.3425,3.3425,36000.0],["1996-11-27",3.3425,3.3425,3.3425,3.3425,0.0],["1996-11-29",3.3425,3.3425,3.3425,3.3425,0.0],["1996-12-02",3.2273,3.4002,3.2273,3.2273,38400.0],["1996-12-03",3.1985,3.1985,3.1985,3.1985,24000.0],["1996-12-04",3.1985,3.3714,3.1985,3.3714,4800.0],["1996-12-05",3.2849,3.3137,3.2273,3.2273,26400.0],["1996-12-06",3.3137,3.5298,3.3137,3.5298,60000.0],["1996-12-09",3.6307,3.6307,3.429,3.6307,19200.0],["1996-12-10",3.6019,3.6883,3.4866,3.4866,50400.0],["1996-12-11",3.4146,3.4146,3.4002,3.4002,19200.0],["1996-12-12",3.4578,3.5442,3.4002,3.4578,7200.0],["1996-12-13",3.5442,3.5442,3.5442,3.5442,2400.0],["1996-12-16",3.5442,3.5442,3.5442,3.5442,2400.0],["1996-12-17",3.5442,3.5442,3.5442,3.5442,0.0],["1996-12-18",3.5442,3.5442,3.5442,3.5442,4800.0],["1996-12-19",3.4866,3.4866,3.429,3.4866,7200.0],["1996-12-20",3.5442,3.5442,3.4866,3.4866,12000.0],["1996-12-23",3.5442,3.5442,3.5298,3.5442,21600.0],["1996-12-24",3.5442,3.5442,3.5442,3.5442,0.0],["1996-12-26",3.6019,3.6595,3.537,3.537,16800.0],["1996-12-27",3.6595,3.6883,3.6019,3.6883,74400.0],["1996-12-30",3.6883,3.7748,3.6883,3.7748,36000.0],["1996-12-31",3.7748,3.9477,3.7748,3.8036,52800.0],["1997-01-02",3.7748,3.9477,3.7748,3.8612,26400.0],["1997-01-03",3.9188,3.9188,3.9188,3.9188,14400.0],["1997-01-06",3.89,3.9188,3.8036,3.89,16800.0],["1997-01-07",3.9188,3.9188,3.8324,3.872,14400.0],["1997-01-08",3.8324,3.9477,3.8324,3.89,52800.0],["1997-01-09",3.9765,3.9765,3.89,3.89,76800.0],["1997-01-10",3.9765,3.9765,3.9188,3.9765,40800.0],["1997-01-13",3.9765,3.9765,3.9188,3.9765,141600.0],["1997-01-14",4.1205,4.1494,4.1205,4.1494,7200.0],["1997-01-15",3.9477,4.1782,3.9477,4.0629,43200.0],["1997-01-16",4.207,4.207,3.9693,4.207,24000.0],["1997-01-17",4.207,4.2358,4.0917,4.0917,91200.0],["1997-01-20",4.207,4.2934,4.1782,4.2646,64800.0],["1997-01-21",4.2934,4.2934,4.1782,4.2934,38400.0],["1997-01-22",4.1926,4.2646,4.1854,4.2358,132000.0],["1997-01-23",4.1782,4.1782,4.1133,4.1494,50400.0],["1997-01-24",4.1277,4.1277,4.0917,4.0917,16800.0],["1997-01-27",4.1061,4.1061,4.1061,4.1061,9600.0],["1997-01-28",4.0917,4.0917,4.0773,4.0773,48000.0],["1997-01-29",4.1205,4.1205,4.0917,4.1205,19200.0],["1997-01-30",4.0773,4.1205,4.0629,4.1205,187200.0],["1997-01-31",4.1205,4.1205,4.1205,4.1205,4800.0],["1997-02-03",4.1205,4.1205,4.0629,4.0629,19200.0],["1997-02-04",4.0629,4.0665,4.0053,4.0053,110400.0],["1997-02-05",3.8324,3.9765,3.6019,3.7171,139200.0],["1997-02-06",3.8612,3.9188,3.746,3.8612,74400.0],["1997-02-07",3.8324,3.8324,3.6883,3.7459,69600.0],["1997-02-10",3.9188,4.0917,3.8468,3.8612,208200.0],["1997-02-11",3.9765,3.9765,3.8324,3.89,73200.0],["1997-02-12",3.9765,3.9765,3.8612,3.8738,64800.0],["1997-02-13",3.9765,3.9765,3.8612,3.9188,754200.0],["1997-02-14",3.9477,3.9477,3.8612,3.9188,48600.0],["1997-02-18",3.9477,3.9477,3.8612,3.9188,44400.0],["1997-02-19",3.8612,3.9188,3.8036,3.8324,151200.0],["1997-02-20",3.9188,3.9188,3.8324,3.845,18000.0],["1997-02-21",3.9188,3.9188,3.8324,3.9188,3000.0],["1997-02-24",3.8324,3.9188,3.8324,3.9188,24000.0],["1997-02-25",3.8324,3.9188,3.8324,3.9188,12000.0],["1997-02-26",3.9188,3.9188,3.8324,3.8522,37200.0],["1997-02-27",3.8612,3.8612,3.5731,3.7171,175800.0],["1997-02-28",3.6595,3.7459,3.6595,3.7459,15000.0],["1997-03-03",3.6595,3.7009,3.6595,3.6883,126000.0],["1997-03-04",3.7297,3.7297,3.6595,3.6595,7200.0],["1997-03-05",3.6595,3.6883,3.6019,3.6019,9600.0],["1997-03-06",3.6019,3.6883,3.4002,3.4002,44400.0],["1997-03-07",3.4866,3.4866,3.429,3.4866,13800.0],["1997-03-10",3.4866,3.4866,3.3714,3.375,93600.0],["1997-03-11",3.429,3.429,3.3714,3.3714,46200.0],["1997-03-12",3.3714,3.429,3.2561,3.384,60600.0],["1997-03-13",3.2273,3.3425,2.9391,3.2273,219600.0],["1997-03-14",3.2561,3.2561,3.112,3.1696,31800.0],["1997-03-17",3.1246,3.1696,3.0544,3.1408,294000.0],["1997-03-18",3.0832,3.1408,3.0544,3.0544,143400.0],["1997-03-19",3.067,3.1408,3.0544,3.0544,70800.0],["1997-03-20",3.0544,3.112,3.0256,3.112,103200.0],["1997-03-21",3.067,3.1408,3.067,3.0832,85200.0],["1997-03-24",3.1696,3.1696,3.1696,3.1696,7200.0],["1997-03-25",3.0832,3.1696,3.0832,3.1408,122400.0],["1997-03-26",3.1534,3.2273,3.1246,3.1246,34200.0],["1997-03-27",3.112,3.1696,3.0832,3.0832,112200.0],["1997-03-31",3.0832,3.1408,3.0832,3.1408,25200.0],["1997-04-01",3.1408,3.1408,3.1408,3.1408,6600.0],["1997-04-02",3.112,3.1408,3.112,3.112,13800.0],["1997-04-03",3.1408,3.1408,3.112,3.112,47400.0],["1997-04-04",3.1408,3.1408,3.112,3.1408,3600.0],["1997-04-07",3.1408,3.1408,3.1408,3.1408,22200.0],["1997-04-08",3.0544,3.1408,3.0544,3.1408,6000.0],["1997-04-09",3.1696,3.1696,3.112,3.112,16800.0],["1997-04-10",3.0832,3.1696,3.0832,3.1696,6000.0],["1997-04-11",3.1534,3.1534,3.0832,3.0832,12600.0],["1997-04-14",3.1696,3.1696,3.0832,3.0832,3000.0],["1997-04-15",3.1696,3.1696,3.0832,3.1696,45600.0],["1997-04-16",3.0832,3.112,3.0832,3.112,1800.0],["1997-04-17",3.112,3.112,3.112,3.112,3000.0],["1997-04-18",3.112,3.1696,3.112,3.1696,1800.0],["1997-04-21",3.1696,3.1696,3.0832,3.112,98400.0],["1997-04-22",3.1985,3.1985,3.0256,3.0544,62400.0],["1997-04-23",3.1696,3.1696,3.0544,3.1696,9600.0],["1997-04-24",3.1696,3.1696,3.1696,3.1696,3600.0],["1997-04-25",3.0544,3.1696,3.0544,3.1696,4800.0],["1997-04-28",3.112,3.1534,3.0544,3.1534,27600.0],["1997-04-29",3.0544,3.1696,3.0544,3.067,27000.0],["1997-04-30",3.1696,3.1696,3.0544,3.112,18600.0],["1997-05-01",3.0544,3.1696,3.0544,3.0544,49800.0],["1997-05-02",3.0544,3.1696,3.0544,3.0544,198600.0],["1997-05-05",3.1696,3.1696,3.1696,3.1696,6600.0],["1997-05-06",3.0544,3.1696,3.0544,3.1696,245400.0],["1997-05-07",3.1676,3.3129,3.1385,3.2547,54000.0],["1997-05-08",3.2547,3.3129,3.1966,3.2547,24600.0],["1997-05-09",3.371,3.371,3.2547,3.2547,20400.0],["1997-05-12",3.2547,3.371,3.2547,3.371,51000.0],["1997-05-13",3.2547,3.3129,3.1966,3.1966,48600.0],["1997-05-14",3.3419,3.3419,3.1966,3.3419,37200.0],["1997-05-15",3.3419,3.371,3.2257,3.3419,50400.0],["1997-05-16",3.2257,3.2257,3.2257,3.2257,6000.0],["1997-05-19",3.371,3.4,3.2838,3.4,67200.0],["1997-05-20",3.4,3.4,3.2838,3.2838,9600.0],["1997-05-21",3.3129,3.4291,3.2838,3.4291,72600.0],["1997-05-22",3.4291,3.4291,3.4291,3.4291,27600.0],["1997-05-23",3.4582,3.5163,3.4291,3.4291,36600.0],["1997-05-27",3.5163,3.5163,3.371,3.4,154800.0],["1997-05-28",3.4291,3.5163,3.4128,3.5163,43200.0],["1997-05-29",3.4872,3.5163,3.4291,3.4291,22800.0],["1997-05-30",3.5163,3.5163,3.4,3.4,13800.0],["1997-06-02",3.4,3.5163,3.4,3.5163,23400.0],["1997-06-03",3.4582,3.5453,3.4,3.5453,61200.0],["1997-06-04",3.6616,4.2718,3.6035,3.9231,469800.0],["1997-06-05",4.0684,4.0684,3.865,3.8941,55800.0],["1997-06-06",3.9231,3.9522,3.8069,3.8069,48600.0],["1997-06-09",3.8941,3.8941,3.7197,3.7488,64800.0],["1997-06-10",3.7778,3.9522,3.7778,3.9522,106200.0],["1997-06-11",3.9522,3.9522,3.8359,3.9522,48600.0],["1997-06-12",3.8359,3.9522,3.8069,3.8359,57000.0],["1997-06-13",3.8069,3.9522,3.8069,3.9522,14400.0],["1997-06-16",3.8359,3.9522,3.8069,3.8069,5400.0],["1997-06-17",3.8069,3.9522,3.7778,3.865,227400.0],["1997-06-18",3.7488,3.8359,3.6906,3.7488,42600.0],["1997-06-19",3.8069,3.8941,3.8069,3.8487,52200.0],["1997-06-20",3.8941,3.9231,3.8069,3.8941,89400.0],["1997-06-23",3.9231,3.9522,3.8359,3.9522,114000.0],["1997-06-24",3.8941,3.9649,3.8777,3.9231,65400.0],["1997-06-25",3.9522,4.0394,3.9231,3.9231,423600.0],["1997-06-26",3.8941,3.9812,3.8941,3.9812,85200.0],["1997-06-27",3.9812,4.0103,3.9522,4.0103,90600.0],["1997-06-30",3.9812,4.2428,3.9812,4.1847,331200.0],["1997-07-01",4.2428,4.2428,4.0684,4.1556,110400.0],["1997-07-02",4.0684,4.1683,4.0684,4.1393,73800.0],["1997-07-03",4.1556,4.1847,4.1265,4.1393,76200.0],["1997-07-07",4.1265,4.1683,4.0811,4.0811,19800.0],["1997-07-08",4.0684,4.1847,4.0684,4.1847,58800.0],["1997-07-09",4.1847,4.1847,4.1265,4.1683,34200.0],["1997-07-10",4.1847,4.1847,4.1265,4.1683,28800.0],["1997-07-11",4.1265,4.1847,4.1265,4.1265,18000.0],["1997-07-14",4.1265,4.359,4.1265,4.3009,144600.0],["1997-07-15",4.33,4.33,4.2137,4.3009,15600.0],["1997-07-16",4.3009,4.33,4.2137,4.2137,42000.0],["1997-07-17",4.2137,4.33,4.2137,4.33,9600.0],["1997-07-18",4.2137,4.2718,4.2137,4.2137,67200.0],["1997-07-21",4.2137,4.2918,4.2137,4.2428,40200.0],["1997-07-22",4.2137,4.2718,4.1847,4.2718,40800.0],["1997-07-23",4.1847,4.2555,4.1847,4.1847,34800.0],["1997-07-24",4.1847,4.2428,4.1556,4.1683,30000.0],["1997-07-25",4.1556,4.2428,4.1556,4.1556,23400.0],["1997-07-28",4.2428,4.2428,4.1265,4.1265,51000.0],["1997-07-29",4.1265,4.2137,4.0975,4.1847,90600.0],["1997-07-30",4.0975,4.0975,3.9812,4.0684,53400.0],["1997-07-31",4.0684,4.0684,4.0684,4.0684,1200.0],["1997-08-01",4.0103,4.0394,3.9522,4.0103,47400.0],["1997-08-04",3.9812,4.0684,3.9812,4.0521,42600.0],["1997-08-05",4.023,4.0975,4.023,4.0521,6600.0],["1997-08-06",4.0975,4.0975,4.023,4.0684,7200.0],["1997-08-07",4.023,4.1556,4.023,4.0684,4800.0],["1997-08-08",4.023,4.1556,4.023,4.0884,5400.0],["1997-08-11",4.023,4.0884,4.023,4.0394,21600.0],["1997-08-12",4.0394,4.1265,4.0394,4.0394,13800.0],["1997-08-13",4.0501,4.0501,4.0501,4.0501,7800.0],["1997-08-14",4.1543,4.1543,4.1543,4.1543,8400.0],["1997-08-15",4.0501,4.0501,4.0373,4.0373,7800.0],["1997-08-18",4.008,4.008,4.008,4.008,6000.0],["1997-08-19",4.008,4.0958,4.008,4.0958,1200.0],["1997-08-20",4.008,4.0501,4.008,4.0501,41400.0],["1997-08-21",3.9915,3.9915,3.9915,3.9915,10800.0],["1997-08-22",4.0665,4.0665,3.9787,4.0373,30600.0],["1997-08-25",3.9787,3.9787,3.9202,3.9202,1200.0],["1997-08-26",3.9495,3.9495,3.891,3.891,11400.0],["1997-08-27",3.891,3.933,3.891,3.933,21600.0],["1997-08-28",3.891,3.9787,3.891,3.9495,13800.0],["1997-08-29",3.9623,4.0665,3.9202,4.0665,20400.0],["1997-09-02",3.9787,4.1378,3.9787,4.125,160800.0],["1997-09-03",4.0958,4.1086,4.0958,4.0958,42000.0],["1997-09-04",4.1543,4.1543,4.0793,4.0793,2400.0],["1997-09-05",4.0793,4.0958,3.8325,3.8617,271200.0],["1997-09-08",3.8325,3.9202,3.774,3.8453,84000.0],["1997-09-09",3.8325,4.0373,3.816,4.008,99000.0],["1997-09-10",3.9787,4.2841,3.9787,4.2128,138000.0],["1997-09-11",4.2128,4.3006,4.2128,4.2128,14400.0],["1997-09-12",4.2128,4.2256,4.2128,4.2256,3600.0],["1997-09-15",4.2713,4.2713,4.2128,4.2713,11400.0],["1997-09-16",4.3006,4.3006,4.1543,4.2128,94200.0],["1997-09-17",4.242,4.242,4.1835,4.1835,30600.0],["1997-09-18",4.242,4.242,4.1835,4.1835,10200.0],["1997-09-19",4.1835,4.2713,4.1835,4.2128,12000.0],["1997-09-22",4.2713,4.2713,4.1543,4.1963,24000.0],["1997-09-23",4.1543,4.242,4.1543,4.242,10200.0],["1997-09-24",4.242,4.2713,4.1835,4.242,35400.0],["1997-09-25",4.1835,4.1835,4.1835,4.1835,2400.0],["1997-09-26",4.2713,4.3006,4.1671,4.2713,43800.0],["1997-09-29",4.2713,4.3006,4.1543,4.1543,71400.0],["1997-09-30",4.2128,4.2128,4.0958,4.0958,36000.0],["1997-10-01",4.125,4.125,4.0793,4.0793,52200.0],["1997-10-02",4.1835,4.1835,4.0793,4.0958,8400.0],["1997-10-03",4.0793,4.0793,4.0793,4.0793,4800.0],["1997-10-06",4.0958,4.125,4.0793,4.0793,33000.0],["1997-10-07",4.0793,4.1543,4.0793,4.1543,78000.0],["1997-10-08",4.0793,4.125,4.0793,4.125,1200.0],["1997-10-09",4.0793,4.0793,4.0793,4.0793,1800.0],["1997-10-10",4.0793,4.1543,4.0793,4.1543,12600.0],["1997-10-13",4.1543,4.1543,4.0958,4.0958,9000.0],["1997-10-14",4.0958,4.1543,4.0958,4.0958,37800.0],["1997-10-15",4.125,4.125,4.125,4.125,600.0],["1997-10-16",4.1543,4.1543,4.0958,4.0958,5400.0],["1997-10-17",4.0958,4.1543,4.0793,4.1543,12600.0],["1997-10-20",4.0793,4.125,4.0373,4.0373,31200.0],["1997-10-21",3.9915,4.0373,3.9915,4.0373,39600.0],["1997-10-22",3.9915,4.0793,3.9915,4.008,94800.0],["1997-10-23",4.0665,4.0665,3.9495,3.9495,19800.0],["1997-10-24",4.008,4.008,3.9495,3.9787,52200.0],["1997-10-27",4.008,4.008,3.9038,3.9038,85800.0],["1997-10-28",3.8032,3.9915,3.8032,3.933,50400.0],["1997-10-29",3.9787,3.9787,3.891,3.955,43200.0],["1997-10-30",3.9202,3.9787,3.891,3.9787,96000.0],["1997-10-31",3.933,4.008,3.933,4.008,6000.0],["1997-11-03",3.891,4.0373,3.891,3.9787,39600.0],["1997-11-04",4.0373,4.0373,3.9787,3.9787,31200.0],["1997-11-05",4.0373,4.0665,3.9787,3.9842,39600.0],["1997-11-06",3.9495,3.9495,3.8617,3.8617,23400.0],["1997-11-07",3.774,3.8325,3.7447,3.7447,120000.0],["1997-11-10",3.7447,3.891,3.7447,3.891,60000.0],["1997-11-11",3.7447,3.891,3.6862,3.774,42600.0],["1997-11-12",3.7718,3.8013,3.7718,3.8013,82800.0],["1997-11-13",3.7718,3.9486,3.7718,3.7718,10800.0],["1997-11-14",3.9486,3.9486,3.9486,3.9486,1800.0],["1997-11-17",3.8731,3.9486,3.7718,3.8013,66600.0],["1997-11-18",3.7718,3.7718,3.7718,3.7718,6000.0],["1997-11-19",3.7718,3.8897,3.7718,3.8897,4200.0],["1997-11-20",3.8602,3.9486,3.7718,3.8142,24000.0],["1997-11-21",3.7718,3.8216,3.7718,3.7718,13200.0],["1997-11-24",3.7718,3.7718,3.7718,3.7718,4800.0],["1997-11-25",3.7718,3.7718,3.7258,3.7258,15600.0],["1997-11-26",3.8013,3.8308,3.6374,3.8142,85800.0],["1997-11-28",3.8142,3.8602,3.8013,3.8602,31800.0],["1997-12-01",3.7718,3.9486,3.7718,3.921,58200.0],["1997-12-02",3.8897,3.9192,3.8897,3.9192,23400.0],["1997-12-03",3.8897,3.9486,3.8897,3.9192,29400.0],["1997-12-04",3.9486,3.9486,3.9486,3.9486,3600.0],["1997-12-05",3.9781,3.9781,3.8897,3.8897,17400.0],["1997-12-08",3.9486,3.9486,3.8897,3.8897,49200.0],["1997-12-09",3.8897,3.8897,3.8658,3.8897,9600.0],["1997-12-10",3.8897,3.8897,3.7718,3.8602,39600.0],["1997-12-11",3.9486,3.9486,3.7718,3.7718,24600.0],["1997-12-12",3.8897,3.8897,3.7718,3.8308,38400.0],["1997-12-15",3.7718,3.8897,3.7718,3.8308,20400.0],["1997-12-16",3.8897,3.8897,3.7718,3.7718,28800.0],["1997-12-17",3.7718,3.8308,3.7718,3.7718,56400.0],["1997-12-18",3.8897,3.8897,3.7718,3.7718,7800.0],["1997-12-19",3.7129,3.8897,3.7129,3.8897,9600.0],["1997-12-22",3.8437,3.8437,3.7718,3.8013,4800.0],["1997-12-23",3.7424,3.8897,3.7424,3.7553,31800.0],["1997-12-24",3.7553,3.8731,3.7553,3.8731,6000.0],["1997-12-26",3.8897,3.8897,3.8897,3.8897,1200.0],["1997-12-29",3.8897,3.8897,3.7129,3.7553,7200.0],["1997-12-30",3.8013,3.8897,3.7424,3.8142,13800.0],["1997-12-31",3.8013,3.8437,3.8013,3.8142,39600.0],["1998-01-02",3.8142,3.8897,3.8142,3.8142,38400.0],["1998-01-05",3.8142,3.8602,3.8142,3.8142,28200.0],["1998-01-06",3.8897,3.8897,3.8142,3.8308,41400.0],["1998-01-07",3.8142,3.8308,3.8142,3.8142,121200.0],["1998-01-08",3.8142,3.8308,3.8142,3.8142,58800.0],["1998-01-09",3.8308,3.8308,3.6853,3.8142,97800.0],["1998-01-12",3.7129,3.8363,3.7129,3.7718,76200.0],["1998-01-13",3.8897,3.8897,3.7129,3.7129,106200.0],["1998-01-14",3.7129,3.8142,3.7129,3.7718,8400.0],["1998-01-15",3.8308,3.8308,3.7718,3.7718,25800.0],["1998-01-16",3.8897,3.8897,3.7424,3.8308,148800.0],["1998-01-20",3.8897,3.8897,3.8363,3.8363,13800.0],["1998-01-21",3.8308,3.8897,3.8308,3.8363,8400.0],["1998-01-22",3.8308,3.8897,3.8308,3.8308,9000.0],["1998-01-23",3.8308,3.8437,3.8308,3.8308,55800.0],["1998-01-26",3.8308,3.8897,3.8308,3.851,31800.0],["1998-01-27",3.8308,3.8897,3.8308,3.8897,10800.0],["1998-01-28",3.8602,3.8602,3.6669,3.6963,358800.0],["1998-01-29",3.6812,3.8296,3.6812,3.8296,27600.0],["1998-01-30",3.7703,3.8296,3.7703,3.7703,85200.0],["1998-02-02",3.7109,3.8296,3.7109,3.8296,33600.0],["1998-02-03",3.7109,3.7999,3.7109,3.7109,5400.0],["1998-02-04",3.7109,3.7703,3.7109,3.7109,60000.0],["1998-02-05",3.6812,3.7999,3.6812,3.6942,61800.0],["1998-02-06",3.6812,3.7573,3.6812,3.6942,31800.0],["1998-02-09",3.6812,3.7406,3.6812,3.6812,24600.0],["1998-02-10",3.7999,3.7999,3.6942,3.6942,19800.0],["1998-02-11",3.7999,3.7999,3.7999,3.7999,1200.0],["1998-02-12",3.7999,3.7999,3.7832,3.7832,4200.0],["1998-02-13",3.6812,3.7999,3.6812,3.7406,7800.0],["1998-02-17",3.8593,3.8593,3.7109,3.7239,52800.0],["1998-02-18",3.7406,3.7406,3.7109,3.7109,87000.0],["1998-02-19",3.7406,3.7406,3.5031,3.6218,76800.0],["1998-02-20",3.5624,3.6515,3.5031,3.5031,126600.0],["1998-02-23",3.5031,3.5457,3.4734,3.5031,97200.0],["1998-02-24",3.4734,3.4734,3.3843,3.414,59400.0],["1998-02-25",3.414,3.414,3.325,3.3546,113400.0],["1998-02-26",3.4437,3.4437,3.2062,3.2062,121200.0],["1998-02-27",3.1468,3.325,2.9984,3.325,114000.0],["1998-03-02",3.3546,3.3546,3.2062,3.2656,73800.0],["1998-03-03",3.325,3.325,3.2359,3.2563,55200.0],["1998-03-04",3.2953,3.2953,3.2359,3.2953,7800.0],["1998-03-05",3.2953,3.2953,3.2359,3.2489,41400.0],["1998-03-06",3.2786,3.3843,3.2786,3.3083,57000.0],["1998-03-09",3.427,3.427,3.2656,3.427,9600.0],["1998-03-10",3.427,3.427,3.2656,3.2656,51000.0],["1998-03-11",3.2953,3.4437,3.2953,3.325,20400.0],["1998-03-12",3.3676,3.3676,3.2359,3.3676,220800.0],["1998-03-13",3.3546,3.3546,3.2359,3.325,12000.0],["1998-03-16",3.325,3.3379,3.2656,3.3157,82800.0],["1998-03-17",3.3157,3.3843,3.2656,3.3676,76800.0],["1998-03-18",3.3843,3.3843,3.3083,3.3843,10800.0],["1998-03-19",3.3843,3.3843,3.2656,3.3454,10200.0],["1998-03-20",3.3843,3.3973,3.325,3.325,150000.0],["1998-03-23",3.3843,3.3843,3.2656,3.375,43200.0],["1998-03-24",3.3843,3.3843,3.3379,3.3546,124200.0],["1998-03-25",3.325,3.3843,3.325,3.3843,6000.0],["1998-03-26",3.325,3.3843,3.325,3.3843,10200.0],["1998-03-27",3.3843,3.3843,3.325,3.3843,32400.0],["1998-03-30",3.3843,3.3843,3.2786,3.3843,136200.0],["1998-03-31",3.2656,3.3843,3.2656,3.3083,27600.0],["1998-04-01",3.325,3.3843,3.2656,3.375,78000.0],["1998-04-02",3.2953,3.3843,3.2953,3.3008,91800.0],["1998-04-03",3.3008,3.3843,3.3008,3.3416,43800.0],["1998-04-06",3.3083,3.3843,3.2786,3.2786,29400.0],["1998-04-07",3.3676,3.3676,3.325,3.325,31800.0],["1998-04-08",3.3843,3.3843,3.2786,3.2786,29400.0],["1998-04-09",3.2786,3.3843,3.2786,3.3305,12600.0],["1998-04-13",3.2953,3.3843,3.2953,3.3843,237600.0],["1998-04-14",3.3899,3.414,3.3676,3.414,15600.0],["1998-04-15",3.414,3.414,3.3546,3.3546,39600.0],["1998-04-16",3.414,3.4734,3.325,3.4734,48000.0],["1998-04-17",3.5031,3.5031,3.3843,3.427,25200.0],["1998-04-20",3.3843,3.4567,3.3843,3.4437,82200.0],["1998-04-21",3.5031,3.5031,3.3843,3.4567,39600.0],["1998-04-22",3.4585,3.4585,3.3843,3.4585,72600.0],["1998-04-23",3.4585,3.5031,3.4437,3.5031,41400.0],["1998-04-24",3.414,3.5031,3.414,3.5031,19800.0],["1998-04-27",3.5031,3.5031,3.3843,3.3843,23400.0],["1998-04-28",3.5031,3.5031,3.3546,3.4289,22800.0],["1998-04-29",3.5031,3.5624,3.4437,3.5624,57600.0],["1998-04-30",3.5624,3.5624,3.3843,3.5179,51600.0],["1998-05-01",3.5179,3.5625,3.414,3.4289,47400.0],["1998-05-04",3.5624,3.5624,3.5513,3.5624,12600.0],["1998-05-05",3.5624,3.6218,3.4734,3.5476,147000.0],["1998-05-06",3.6502,3.6502,3.5903,3.6352,61800.0],["1998-05-07",3.6128,3.6427,3.5903,3.6203,67800.0],["1998-05-08",3.4707,3.6352,3.4707,3.5155,19200.0],["1998-05-11",3.6352,3.6352,3.5006,3.5006,30600.0],["1998-05-12",3.6502,3.6502,3.5604,3.6203,31200.0],["1998-05-13",3.5305,3.6502,3.5305,3.5903,32400.0],["1998-05-14",3.6502,3.6502,3.5305,3.6502,54600.0],["1998-05-15",3.5455,3.6502,3.5455,3.6502,6600.0],["1998-05-18",3.6502,3.6502,3.5155,3.5155,25800.0],["1998-05-19",3.5754,3.5903,3.5604,3.5903,7200.0],["1998-05-20",3.5604,3.5903,3.5455,3.5455,31800.0],["1998-05-21",3.5006,3.5903,3.5006,3.5155,49800.0],["1998-05-22",3.5155,3.5155,3.5006,3.5006,4800.0],["1998-05-26",3.5679,3.5903,3.5305,3.5754,55800.0],["1998-05-27",3.5604,3.5903,3.4707,3.5006,130200.0],["1998-05-28",3.5903,3.5903,3.4707,3.4707,19800.0],["1998-05-29",3.4707,3.4894,3.4707,3.4707,8400.0],["1998-06-01",3.5006,3.5006,3.4108,3.4108,31800.0],["1998-06-02",3.4108,3.4108,3.351,3.3959,42000.0],["1998-06-03",3.4707,3.5006,3.4108,3.5006,121200.0],["1998-06-04",3.5604,3.5604,3.4707,3.5305,76200.0],["1998-06-05",3.5455,3.5455,3.523,3.5455,4200.0],["1998-06-08",3.5455,3.5455,3.5006,3.5006,10200.0],["1998-06-09",3.5455,3.5455,3.5155,3.523,102600.0],["1998-06-10",3.5006,3.5754,3.5006,3.538,49200.0],["1998-06-11",3.5006,3.5903,3.5006,3.5903,30600.0],["1998-06-12",3.5903,3.5903,3.5006,3.5342,10200.0],["1998-06-15",3.4707,3.5903,3.4707,3.5305,58800.0],["1998-06-16",3.5903,3.5903,3.4707,3.5305,21600.0],["1998-06-17",3.5829,3.6203,3.5754,3.6203,51000.0],["1998-06-18",3.6203,3.6502,3.4707,3.6203,135600.0],["1998-06-19",3.5455,3.6502,3.5455,3.6203,30600.0],["1998-06-22",3.5604,3.6053,3.4707,3.6053,54000.0],["1998-06-23",3.6203,3.6502,3.6203,3.6203,35400.0],["1998-06-24",3.6502,3.6801,3.6277,3.6651,79200.0],["1998-06-25",3.6801,3.6801,3.6576,3.6614,9000.0],["1998-06-26",3.6801,3.6801,3.6053,3.6053,8400.0],["1998-06-29",3.6053,3.6801,3.6053,3.6801,20400.0],["1998-06-30",3.6801,3.71,3.6053,3.695,73800.0],["1998-07-01",3.6651,3.71,3.6202,3.6801,33000.0],["1998-07-02",3.6202,3.7399,3.6202,3.7399,43200.0],["1998-07-06",3.71,3.7698,3.71,3.7549,20400.0],["1998-07-07",3.8297,3.8297,3.7399,3.7399,10200.0],["1998-07-08",3.6502,3.7699,3.6502,3.6502,12600.0],["1998-07-09",3.5903,3.6651,3.5903,3.6651,16800.0],["1998-07-10",3.6502,3.6502,3.6502,3.6502,1200.0],["1998-07-13",3.6651,3.6801,3.6053,3.6053,27600.0],["1998-07-14",3.6053,3.6053,3.6053,3.6053,16800.0],["1998-07-15",3.6053,3.6502,3.5903,3.5903,22800.0],["1998-07-16",3.6203,3.6203,3.5604,3.5903,15600.0],["1998-07-17",3.6203,3.6203,3.6203,3.6203,1800.0],["1998-07-20",3.5604,3.6203,3.5604,3.6203,19800.0],["1998-07-21",3.71,3.71,3.5903,3.6502,15000.0],["1998-07-22",3.5754,3.5903,3.5754,3.5754,27600.0],["1998-07-23",3.5604,3.5903,3.3809,3.3809,58200.0],["1998-07-24",3.2911,3.351,3.2612,3.3211,42000.0],["1998-07-27",3.4108,3.4108,3.2911,3.2911,23400.0],["1998-07-28",3.4108,3.4108,3.2463,3.2463,80400.0],["1998-07-29",3.351,3.3809,3.2612,3.3809,6600.0],["1998-07-30",3.2762,3.2762,3.2762,3.2762,9600.0],["1998-07-31",3.2762,3.4108,3.2313,3.2313,62400.0],["1998-08-03",3.2313,3.2612,3.2313,3.2313,82200.0],["1998-08-04",3.351,3.351,3.2313,3.2911,73800.0],["1998-08-05",3.2388,3.2911,3.2313,3.2313,76200.0],["1998-08-06",3.2313,3.2911,3.2313,3.2388,72600.0],["1998-08-07",3.2986,3.2986,3.2388,3.2388,3000.0],["1998-08-10",3.2986,3.4108,3.2388,3.4108,45600.0],["1998-08-11",3.351,3.4557,3.2463,3.2986,71400.0],["1998-08-12",3.3266,3.3643,3.2964,3.3568,124800.0],["1998-08-13",3.3191,3.3794,3.3191,3.3643,13200.0],["1998-08-14",3.4096,3.4096,3.3191,3.3568,222000.0],["1998-08-17",3.3719,3.3794,3.3191,3.3492,166800.0],["1998-08-18",3.3191,3.4096,3.3191,3.3643,16800.0],["1998-08-19",3.2738,3.3342,3.2587,3.2587,57000.0],["1998-08-20",3.1984,3.1984,3.1984,3.1984,2400.0],["1998-08-21",3.3191,3.3191,3.1682,3.1682,5400.0],["1998-08-24",3.1682,3.1682,3.1682,3.1682,1200.0],["1998-08-25",3.2587,3.2587,3.0626,3.0626,21600.0],["1998-08-26",3.0626,3.0626,3.0626,3.0626,0.0],["1998-08-27",3.2286,3.2286,2.957,2.957,27600.0],["1998-08-28",3.1079,3.1079,2.776,2.8363,66000.0],["1998-08-31",2.8966,2.8966,2.5044,2.791,175200.0],["1998-09-01",2.8212,2.8363,2.4742,2.7684,159600.0],["1998-09-02",2.8363,2.8363,2.791,2.791,48000.0],["1998-09-03",2.776,2.776,2.4742,2.6553,37800.0],["1998-09-04",2.6854,2.7458,2.5647,2.6553,43800.0],["1998-09-08",2.8363,2.8363,2.6553,2.776,118200.0],["1998-09-09",2.7722,2.8061,2.7458,2.7458,88200.0],["1998-09-10",2.6553,2.7307,2.5949,2.7307,18600.0],["1998-09-11",2.7307,2.8212,2.7307,2.8212,23400.0],["1998-09-14",2.776,2.8212,2.6553,2.6553,22800.0],["1998-09-15",2.5949,2.776,2.5949,2.6553,24600.0],["1998-09-16",2.7156,2.7458,2.6553,2.7458,32400.0],["1998-09-17",2.6553,2.7458,2.6402,2.6854,22800.0],["1998-09-18",2.8212,2.8212,2.6553,2.7835,67800.0],["1998-09-21",2.6477,2.791,2.6251,2.776,5400.0],["1998-09-22",2.776,2.791,2.7081,2.776,22200.0],["1998-09-23",2.8061,2.8061,2.776,2.7986,12000.0],["1998-09-24",2.7986,2.8212,2.6854,2.776,35400.0],["1998-09-25",2.776,2.8212,2.6854,2.6854,69000.0],["1998-09-28",2.6854,2.8212,2.6854,2.6854,31800.0],["1998-09-29",2.6553,2.776,2.6553,2.6703,27600.0],["1998-09-30",2.7156,2.776,2.6854,2.776,75000.0],["1998-10-01",2.6553,2.776,2.6553,2.7156,28200.0],["1998-10-02",2.6553,2.7458,2.6553,2.7156,28800.0],["1998-10-05",2.693,2.776,2.6854,2.776,64800.0],["1998-10-06",2.7307,2.776,2.6854,2.776,21000.0],["1998-10-07",2.7156,2.7307,2.6251,2.6251,72600.0],["1998-10-08",2.5044,2.5497,2.5044,2.5119,103200.0],["1998-10-09",2.4742,2.5195,2.4742,2.4742,18600.0],["1998-10-12",2.4139,2.5647,2.4139,2.5647,11400.0],["1998-10-13",2.444,2.5346,2.444,2.444,10800.0],["1998-10-14",2.4742,2.5044,2.444,2.4742,29400.0],["1998-10-15",2.444,2.4893,2.4139,2.4893,31800.0],["1998-10-16",2.4139,2.4893,2.4139,2.4893,37200.0],["1998-10-19",2.4893,2.4968,2.444,2.4591,73200.0],["1998-10-20",2.4139,2.5798,2.4139,2.5421,249600.0],["1998-10-21",2.5798,2.7458,2.5346,2.6553,192600.0],["1998-10-22",2.6854,2.7458,2.5949,2.7458,210000.0],["1998-10-23",2.7458,2.7458,2.5798,2.5949,102000.0],["1998-10-26",2.5949,2.6553,2.5949,2.6553,14400.0],["1998-10-27",2.6553,2.6553,2.6251,2.6553,86400.0],["1998-10-28",2.6553,2.6553,2.6025,2.6402,81000.0],["1998-10-29",2.6025,2.6553,2.6025,2.6025,30600.0],["1998-10-30",2.6553,2.6553,2.5949,2.6553,66000.0],["1998-11-02",2.6553,2.6553,2.6025,2.6402,45000.0],["1998-11-03",2.6402,2.6553,2.5798,2.6251,110400.0],["1998-11-04",2.6553,2.6628,2.61,2.6402,129600.0],["1998-11-05",2.6402,2.6628,2.6402,2.6553,73200.0],["1998-11-06",2.6628,2.6628,2.6553,2.6628,106200.0],["1998-11-09",2.6628,2.6628,2.6553,2.6553,6600.0],["1998-11-10",2.6836,2.6836,2.6226,2.6836,7800.0],["1998-11-11",2.6836,2.6836,2.6226,2.6378,12600.0],["1998-11-12",2.6531,2.6836,2.6531,2.6836,14400.0],["1998-11-13",2.6531,2.6759,2.5768,2.6073,65400.0],["1998-11-16",2.6836,2.6836,2.5768,2.6836,27000.0],["1998-11-17",2.6836,2.6836,2.5768,2.5921,79800.0],["1998-11-18",2.5921,2.6531,2.5616,2.6531,23400.0],["1998-11-19",2.6531,2.6988,2.6378,2.6988,322200.0],["1998-11-20",2.6988,2.7903,2.6836,2.7598,467400.0],["1998-11-23",2.775,2.836,2.7598,2.7598,708600.0],["1998-11-24",2.8208,2.8665,2.7903,2.8665,103200.0],["1998-11-25",2.8818,2.9733,2.8513,2.9733,58800.0],["1998-11-27",2.9809,2.9809,2.897,2.9275,51000.0],["1998-11-30",2.9275,3.1105,2.9275,3.0495,66000.0],["1998-12-01",3.08,3.1181,3.019,3.0647,113400.0],["1998-12-02",3.0647,3.0838,3.0343,3.0343,661200.0],["1998-12-03",3.08,3.08,2.9885,2.9885,69000.0],["1998-12-04",2.958,3.0495,2.9428,3.0343,99000.0],["1998-12-07",3.0343,3.0343,2.8818,2.897,219000.0],["1998-12-08",2.8818,2.9275,2.8818,2.9123,40200.0],["1998-12-09",2.9275,2.9275,2.8818,2.897,26400.0],["1998-12-10",2.8818,2.9123,2.8055,2.8665,24600.0],["1998-12-11",2.775,2.8665,2.775,2.775,30600.0],["1998-12-14",2.775,2.8665,2.775,2.8665,35400.0],["1998-12-15",2.775,2.8665,2.775,2.8665,45000.0],["1998-12-16",2.7827,2.8055,2.7598,2.8055,66600.0],["1998-12-17",2.7598,2.7903,2.6531,2.6531,81600.0],["1998-12-18",2.6607,2.7445,2.6378,2.7445,95400.0],["1998-12-21",2.6836,2.7445,2.6836,2.6836,44400.0],["1998-12-22",2.7141,2.7141,2.5768,2.6683,97800.0],["1998-12-23",2.6836,2.6836,2.5006,2.5921,102600.0],["1998-12-24",2.5235,2.5921,2.5158,2.5311,10200.0],["1998-12-28",2.5006,2.5616,2.4548,2.5311,231000.0],["1998-12-29",2.5311,2.5311,2.4701,2.5006,91200.0],["1998-12-30",2.5311,2.5921,2.4701,2.5768,199800.0],["1998-12-31",2.6378,2.7445,2.5921,2.6988,63600.0],["1999-01-04",2.775,2.775,2.6226,2.6531,38400.0],["1999-01-05",2.6836,2.6836,2.6226,2.6226,30600.0],["1999-01-06",2.6226,2.6531,2.5768,2.5768,42600.0],["1999-01-07",2.5616,2.6226,2.5311,2.6226,46200.0],["1999-01-08",2.5006,2.5616,2.5006,2.5463,112800.0],["1999-01-11",2.5158,2.6226,2.5158,2.5921,53400.0],["1999-01-12",2.5158,2.5387,2.5158,2.5158,7200.0],["1999-01-13",2.5158,2.6378,2.5158,2.5158,126600.0],["1999-01-14",2.5616,2.5921,2.5158,2.5158,52200.0],["1999-01-15",2.5158,2.5921,2.5006,2.5616,43200.0],["1999-01-19",2.6226,2.897,2.5311,2.8208,118800.0],["1999-01-20",2.8513,2.897,2.8132,2.836,250200.0],["1999-01-21",2.836,2.8665,2.7445,2.8055,113400.0],["1999-01-22",2.8055,2.836,2.7141,2.7445,106800.0],["1999-01-25",2.7141,2.8055,2.7141,2.7598,55800.0],["1999-01-26",2.8055,2.9733,2.8055,2.9275,145800.0],["1999-01-27",2.958,2.9733,2.9123,2.9351,120000.0],["1999-01-28",2.9885,3.0038,2.9885,2.9885,24600.0],["1999-01-29",2.9885,3.0038,2.9733,3.0038,63600.0],["1999-02-01",3.0495,3.1105,2.9961,3.0038,94200.0],["1999-02-02",3.0952,3.0952,2.9885,3.0495,16200.0],["1999-02-03",3.0781,3.0781,2.9626,2.9857,43800.0],["1999-02-04",2.9549,2.9857,2.9242,2.9626,50400.0],["1999-02-05",2.9396,2.9396,2.8472,2.8472,54000.0],["1999-02-08",2.8318,2.8934,2.7395,2.801,18000.0],["1999-02-09",2.7549,2.801,2.6779,2.6779,31200.0],["1999-02-10",2.6625,2.6625,2.5856,2.601,38400.0],["1999-02-11",2.6164,2.6164,2.524,2.601,88200.0],["1999-02-12",2.601,2.7087,2.5933,2.6471,110400.0],["1999-02-16",2.6164,2.7395,2.6164,2.7395,30600.0],["1999-02-17",2.6164,2.6625,2.601,2.6087,48000.0],["1999-02-18",2.6087,2.7703,2.6087,2.7318,134400.0],["1999-02-19",2.6779,2.7703,2.6779,2.7318,39000.0],["1999-02-22",2.7087,2.7703,2.6779,2.6933,119400.0],["1999-02-23",2.7087,2.878,2.6933,2.7703,51600.0],["1999-02-24",2.8241,2.8934,2.6933,2.7164,252000.0],["1999-02-25",2.7087,2.7087,2.5856,2.601,104400.0],["1999-02-26",2.6317,2.6933,2.601,2.6625,67800.0],["1999-03-01",2.6779,2.6779,2.5856,2.6625,74400.0],["1999-03-02",2.6933,2.7703,2.6779,2.6779,183600.0],["1999-03-03",2.6779,2.7164,2.624,2.624,66600.0],["1999-03-04",2.6164,2.7087,2.6164,2.7087,70800.0],["1999-03-05",2.6779,2.7395,2.6471,2.7395,51600.0],["1999-03-08",2.6471,2.7395,2.6471,2.7087,68400.0],["1999-03-09",2.6471,2.6471,2.6164,2.6394,29400.0],["1999-03-10",2.6164,2.7087,2.6164,2.6317,43200.0],["1999-03-11",2.6933,2.6933,2.6317,2.6933,29400.0],["1999-03-12",2.6471,2.7087,2.6471,2.7087,9000.0],["1999-03-15",2.7087,2.7087,2.6471,2.6471,30600.0],["1999-03-16",2.6933,2.6933,2.6471,2.6625,24000.0],["1999-03-17",2.6625,2.7626,2.6625,2.7087,42000.0],["1999-03-18",2.7087,2.9242,2.6779,2.8164,316800.0],["1999-03-19",2.801,3.0319,2.801,2.9088,126000.0],["1999-03-22",2.9242,2.9703,2.8934,2.8934,35400.0],["1999-03-23",2.8857,2.8857,2.7856,2.801,95400.0],["1999-03-24",2.801,2.9396,2.801,2.9242,136200.0],["1999-03-25",2.9396,2.9396,2.8318,2.8626,130200.0],["1999-03-26",2.9088,2.9396,2.8318,2.8934,44400.0],["1999-03-29",2.8472,2.9396,2.8472,2.9165,29400.0],["1999-03-30",2.9165,2.9242,2.8626,2.8626,69600.0],["1999-03-31",2.878,3.0781,2.7703,3.0781,334200.0],["1999-04-01",3.0935,3.1396,2.9242,2.9242,145800.0],["1999-04-05",2.8934,3.0781,2.8934,3.0242,60600.0],["1999-04-06",3.0165,3.0781,3.0165,3.0473,88200.0],["1999-04-07",3.0781,3.0781,2.9549,3.0011,123000.0],["1999-04-08",2.9549,3.0011,2.8318,2.8395,78000.0],["1999-04-09",3.0165,3.0165,2.8934,2.9165,20400.0],["1999-04-12",2.928,2.9396,2.8395,2.9319,73800.0],["1999-04-13",2.8318,2.9165,2.8318,2.8703,25200.0],["1999-04-14",2.8318,2.9934,2.8318,2.9934,144000.0],["1999-04-15",3.0165,3.3243,3.0165,3.2935,466200.0],["1999-04-16",3.3243,3.3551,3.155,3.155,298200.0],["1999-04-19",3.232,3.232,2.9549,2.9549,132600.0],["1999-04-20",3.0165,3.0627,2.9088,2.9549,73200.0],["1999-04-21",3.0627,3.0781,2.9242,3.055,123600.0],["1999-04-22",2.9549,3.0319,2.9549,2.9549,140400.0],["1999-04-23",2.8934,3.0165,2.8934,3.0165,162000.0],["1999-04-26",2.9242,2.9703,2.8318,2.8318,27600.0],["1999-04-27",2.8318,3.0781,2.8318,2.9934,125400.0],["1999-04-28",2.9088,3.0011,2.8626,3.0011,68400.0],["1999-04-29",2.9549,2.9857,2.9242,2.9857,93600.0],["1999-04-30",2.9549,3.0473,2.9549,3.0473,174000.0],["1999-05-03",2.9626,3.0165,2.9242,2.978,35400.0],["1999-05-04",2.9703,3.0627,2.9703,3.0011,78000.0],["1999-05-05",2.9549,2.978,2.9165,2.9703,108600.0],["1999-05-06",2.9088,3.0319,2.9088,2.9242,243600.0],["1999-05-07",2.9165,3.0165,2.8934,2.9549,133200.0],["1999-05-10",2.8934,2.9549,2.8934,2.9549,24600.0],["1999-05-11",2.878,2.9703,2.878,2.9549,9000.0],["1999-05-12",2.9857,3.0396,2.8934,3.0396,175800.0],["1999-05-13",2.9364,3.0917,2.9364,3.0645,60600.0],["1999-05-14",3.014,3.1383,3.014,3.1383,320400.0],["1999-05-17",3.0801,3.0917,3.0451,3.0917,94800.0],["1999-05-18",3.014,3.1228,3.014,3.1228,207000.0],["1999-05-19",3.0451,3.0801,3.0451,3.0801,31800.0],["1999-05-20",3.0917,3.1073,3.0607,3.1073,40800.0],["1999-05-21",3.0451,3.0762,3.0451,3.0762,11400.0],["1999-05-24",3.1073,3.1461,3.0451,3.0451,145200.0],["1999-05-25",3.0451,3.1073,3.0451,3.0762,43800.0],["1999-05-26",3.1073,3.1073,3.0451,3.1073,64800.0],["1999-05-27",3.0762,3.1073,3.0451,3.0956,95400.0],["1999-05-28",3.1073,3.1073,3.1073,3.1073,15600.0],["1999-06-01",3.1034,3.1073,3.0451,3.0762,69000.0],["1999-06-02",3.1073,3.1073,3.0607,3.1073,96000.0],["1999-06-03",3.1073,3.1073,3.0684,3.0917,4200.0],["1999-06-04",3.0762,3.2005,3.0762,3.2005,97800.0],["1999-06-07",3.084,3.1694,3.084,3.1383,94800.0],["1999-06-08",3.1383,3.2005,3.1228,3.1694,37800.0],["1999-06-09",3.1383,3.2005,3.1383,3.1383,63000.0],["1999-06-10",3.1383,3.2626,3.1383,3.2316,141000.0],["1999-06-11",3.2549,3.3092,3.2316,3.2316,133800.0],["1999-06-14",3.2549,3.2704,3.2102,3.2238,28200.0],["1999-06-15",3.2238,3.2549,3.2238,3.2316,31200.0],["1999-06-16",3.2471,3.2859,3.2316,3.2859,45000.0],["1999-06-17",3.2937,3.2937,3.2316,3.2937,31200.0],["1999-06-18",3.2898,3.2937,3.2316,3.2782,52800.0],["1999-06-21",3.2782,3.2937,3.2316,3.2937,80400.0],["1999-06-22",3.2937,3.2937,3.2859,3.2937,15000.0],["1999-06-23",3.2626,3.2937,3.2626,3.2782,36600.0],["1999-06-24",3.2782,3.2937,3.2626,3.2859,53400.0],["1999-06-25",3.2937,3.2937,3.2937,3.2937,9000.0],["1999-06-28",3.2859,3.2937,3.2626,3.2937,94800.0],["1999-06-29",3.2859,3.2937,3.2626,3.2723,70800.0],["1999-06-30",3.2704,3.2937,3.2316,3.2316,60600.0],["1999-07-01",3.2782,3.2859,3.1694,3.2471,36000.0],["1999-07-02",3.2471,3.2782,3.2316,3.2782,16800.0],["1999-07-06",3.2316,3.2937,3.2316,3.2937,99000.0],["1999-07-07",3.2316,3.2782,3.2005,3.2782,26400.0],["1999-07-08",3.2549,3.3092,3.216,3.3092,12600.0],["1999-07-09",3.3092,3.3092,3.2626,3.2626,10800.0],["1999-07-12",3.2316,3.2937,3.1849,3.1849,81000.0],["1999-07-13",3.1694,3.2005,3.1694,3.1927,66000.0],["1999-07-14",3.1772,3.1927,3.1073,3.1383,90600.0],["1999-07-15",3.1616,3.1616,3.0762,3.1383,241800.0],["1999-07-16",3.1073,3.1616,3.0762,3.1306,54600.0],["1999-07-19",3.1073,3.1073,3.0762,3.1073,39600.0],["1999-07-20",3.1073,3.115,3.0451,3.1073,40800.0],["1999-07-21",3.0451,3.0607,3.0451,3.0607,45000.0],["1999-07-22",3.1461,3.1694,3.0451,3.0917,351000.0],["1999-07-23",3.0878,3.0917,3.084,3.0917,75000.0],["1999-07-26",3.014,3.0762,3.014,3.0296,56400.0],["1999-07-27",3.0218,3.0451,3.0218,3.0218,72000.0],["1999-07-28",3.0218,3.0607,3.0218,3.0296,79200.0],["1999-07-29",3.0684,3.0684,2.983,3.0218,24600.0],["1999-07-30",3.0063,3.014,2.983,3.014,44400.0],["1999-08-02",3.0451,3.0684,2.9985,3.0684,36600.0],["1999-08-03",3.0335,3.0762,2.983,3.0762,58200.0],["1999-08-04",3.0762,3.0762,3.014,3.0762,210600.0],["1999-08-05",3.014,3.1073,3.014,3.1073,63000.0],["1999-08-06",3.0238,3.0296,3.014,3.0218,50400.0],["1999-08-09",3.0451,3.1073,3.0451,3.1073,18000.0],["1999-08-10",3.014,3.1073,3.014,3.0995,13800.0],["1999-08-11",3.014,3.084,3.014,3.084,20400.0],["1999-08-12",3.1132,3.1289,3.0505,3.0975,66600.0],["1999-08-13",3.1054,3.1367,3.074,3.121,33600.0],["1999-08-16",3.121,3.1995,3.121,3.1995,45600.0],["1999-08-17",3.1602,3.1602,3.0897,3.1367,56400.0],["1999-08-18",3.0897,3.0897,3.074,3.074,21000.0],["1999-08-19",3.1367,3.1367,3.1367,3.1367,1200.0],["1999-08-20",3.0897,3.121,3.0897,3.121,42000.0],["1999-08-23",3.1054,3.1054,3.074,3.074,24600.0],["1999-08-24",3.074,3.0975,3.0426,3.0975,85200.0],["1999-08-25",3.1328,3.1328,3.074,3.0897,37800.0],["1999-08-26",3.0897,3.121,3.0897,3.121,34800.0],["1999-08-27",3.0897,3.1289,3.0897,3.1289,43200.0],["1999-08-30",3.1367,3.1367,3.0897,3.121,122400.0],["1999-08-31",3.1054,3.1367,3.074,3.121,203400.0],["1999-09-01",3.1367,3.1681,3.1054,3.1367,187800.0],["1999-09-02",3.1681,3.1681,3.1367,3.1406,194400.0],["1999-09-03",3.1995,3.1995,3.1367,3.1367,43800.0],["1999-09-07",3.1367,3.1367,3.121,3.1367,58800.0],["1999-09-08",3.1367,3.2151,3.121,3.1681,70800.0],["1999-09-09",3.2308,3.2308,3.1054,3.121,299400.0],["1999-09-10",3.1054,3.1524,3.1054,3.121,94200.0],["1999-09-13",3.1289,3.1367,3.121,3.121,258600.0],["1999-09-14",3.121,3.121,3.0897,3.0975,490200.0],["1999-09-15",3.1054,3.1093,3.0975,3.0975,21000.0],["1999-09-16",3.0975,3.1054,3.0269,3.0269,51000.0],["1999-09-17",3.1132,3.1132,3.0583,3.0583,160800.0],["1999-09-20",3.0583,3.074,3.0583,3.0583,171600.0],["1999-09-21",3.0583,3.074,3.0426,3.0426,147600.0],["1999-09-22",3.0622,3.074,3.0426,3.0426,79800.0],["1999-09-23",3.0426,3.0583,3.0426,3.0583,95400.0],["1999-09-24",3.074,3.074,3.0426,3.0426,1800.0],["1999-09-27",3.074,3.074,3.0113,3.074,127800.0],["1999-09-28",3.1171,3.1171,3.0505,3.0975,88200.0],["1999-09-29",3.0505,3.1367,3.0191,3.1289,109800.0],["1999-09-30",3.0897,3.1367,3.0897,3.1289,165000.0],["1999-10-01",3.1328,3.1328,3.1054,3.1289,101400.0],["1999-10-04",3.121,3.2622,3.121,3.2308,121200.0],["1999-10-05",3.1838,3.1838,3.074,3.1446,27600.0],["1999-10-06",3.172,3.2622,3.172,3.2622,61200.0],["1999-10-07",3.2583,3.3171,3.2308,3.2308,179400.0],["1999-10-08",3.2308,3.27,3.2308,3.27,21000.0],["1999-10-11",3.2151,3.2661,3.2151,3.2151,54000.0],["1999-10-12",3.27,3.27,3.2151,3.2387,47400.0],["1999-10-13",3.1995,3.2622,3.1995,3.2151,72600.0],["1999-10-14",3.1681,3.1877,3.1681,3.1681,4800.0],["1999-10-15",3.1681,3.2465,3.1681,3.2465,48600.0],["1999-10-18",3.2151,3.2308,3.1995,3.2308,9600.0],["1999-10-19",3.2308,3.2308,3.1759,3.1759,26400.0],["1999-10-20",3.1759,3.2465,3.1759,3.2151,88200.0],["1999-10-21",3.2112,3.2465,3.2073,3.2387,22200.0],["1999-10-22",3.2465,3.2543,3.2465,3.2465,20400.0],["1999-10-25",3.2151,3.3171,3.1995,3.3171,168600.0],["1999-10-26",3.3171,3.3877,3.3171,3.3877,439200.0],["1999-10-27",3.3563,3.3877,3.3406,3.3406,85200.0],["1999-10-28",3.3563,3.3563,3.2936,3.3563,48000.0],["1999-10-29",3.3641,3.4033,3.3249,3.3249,85200.0],["1999-11-01",3.372,3.3877,3.3249,3.3484,18000.0],["1999-11-02",3.3484,3.3877,3.3249,3.3563,18000.0],["1999-11-03",3.3877,3.3877,3.2622,3.3563,43800.0],["1999-11-04",3.2779,3.3563,3.2779,3.2936,45600.0],["1999-11-05",3.3249,3.3563,3.2622,3.3563,39600.0],["1999-11-08",3.3563,3.3563,3.1602,3.1602,103800.0],["1999-11-09",3.2151,3.3249,3.2151,3.2308,55200.0],["1999-11-10",3.2366,3.292,3.197,3.197,115200.0],["1999-11-11",3.2603,3.2603,3.2128,3.2128,22200.0],["1999-11-12",3.2128,3.2366,3.1654,3.1654,74400.0],["1999-11-15",3.197,3.2445,3.1337,3.1337,96600.0],["1999-11-16",3.1654,3.2603,3.1021,3.1021,40800.0],["1999-11-17",3.2524,3.2603,3.1654,3.2128,190800.0],["1999-11-18",3.2089,3.292,3.1891,3.2603,147000.0],["1999-11-19",3.3236,3.3395,3.3157,3.3157,22200.0],["1999-11-22",3.3395,3.3395,3.2128,3.2128,19200.0],["1999-11-23",3.2603,3.2603,3.2128,3.2287,14400.0],["1999-11-24",3.2287,3.292,3.2287,3.292,18000.0],["1999-11-26",3.292,3.3236,3.2603,3.3236,70200.0],["1999-11-29",3.2603,3.3869,3.2445,3.3553,67800.0],["1999-11-30",3.3078,3.4186,3.292,3.4186,120000.0],["1999-12-01",3.3236,3.379,3.292,3.3632,56400.0],["1999-12-02",3.3553,3.4028,3.3553,3.3553,10800.0],["1999-12-03",3.3553,3.3869,3.292,3.3711,163800.0],["1999-12-06",3.379,3.4502,3.379,3.4344,449400.0],["1999-12-07",3.4265,3.4502,3.4107,3.4423,280200.0],["1999-12-08",3.4423,3.4582,3.4265,3.4265,68400.0],["1999-12-09",3.4186,3.474,3.4186,3.4582,205800.0],["1999-12-10",3.4502,3.4819,3.4423,3.4502,133200.0],["1999-12-13",3.4542,3.474,3.4502,3.4502,99000.0],["1999-12-14",3.4582,3.4661,3.4582,3.4582,69000.0],["1999-12-15",3.474,3.4819,3.4502,3.4502,112200.0],["1999-12-16",3.4344,3.6085,3.4186,3.5294,309000.0],["1999-12-17",3.5254,3.5294,3.5056,3.5056,83400.0],["1999-12-20",3.5056,3.5294,3.4384,3.4661,50400.0],["1999-12-21",3.4661,3.4661,3.4344,3.4661,59400.0],["1999-12-22",3.474,3.4977,3.4305,3.4305,173400.0],["1999-12-23",3.4186,3.4384,3.3711,3.4186,139800.0],["1999-12-27",3.4265,3.4977,3.4265,3.474,419400.0],["1999-12-28",3.4819,3.4819,3.3869,3.3869,55200.0],["1999-12-29",3.4186,3.4819,3.4186,3.4502,84600.0],["1999-12-30",3.474,3.4977,3.4502,3.4977,32400.0],["1999-12-31",3.4898,3.4898,3.4186,3.4819,36000.0],["2000-01-03",3.4661,3.4661,3.1337,3.3395,153600.0],["2000-01-04",3.3474,3.4186,3.292,3.3553,133800.0],["2000-01-05",3.4344,3.4344,3.1021,3.2603,209400.0],["2000-01-06",3.2524,3.2524,3.1021,3.2208,112200.0],["2000-01-07",3.2287,3.2682,3.1495,3.2287,83400.0],["2000-01-10",3.2682,3.2682,3.0308,3.0308,282000.0],["2000-01-11",3.1337,3.1654,3.0387,3.11,78600.0],["2000-01-12",3.11,3.197,3.11,3.1495,66000.0],["2000-01-13",3.1337,3.2603,3.1337,3.2128,29400.0],["2000-01-14",3.2128,3.3553,3.2128,3.2762,175200.0],["2000-01-18",3.2603,3.2682,3.11,3.11,289800.0],["2000-01-19",3.1021,3.1654,3.0387,3.0387,160200.0],["2000-01-20",3.0467,3.1021,2.9913,3.0229,94800.0],["2000-01-21",3.0229,3.0269,2.9042,2.9735,225600.0],["2000-01-24",2.9715,3.0704,2.928,2.928,162600.0],["2000-01-25",3.0071,3.0071,2.9121,2.9121,115200.0],["2000-01-26",2.9121,2.9754,2.9121,2.9754,20400.0],["2000-01-27",2.9121,3.0387,2.9121,2.9754,68400.0],["2000-01-28",2.9754,2.9754,2.9754,2.9754,2400.0],["2000-01-31",2.9754,2.9754,2.92,2.92,189000.0],["2000-02-01",2.9121,2.9754,2.8647,2.8805,29400.0],["2000-02-02",2.92,2.9834,2.8805,2.9121,43200.0],["2000-02-03",2.8963,2.9913,2.8963,2.9675,168600.0],["2000-02-04",2.928,2.9596,2.928,2.928,135000.0],["2000-02-07",2.928,2.9596,2.8963,2.9596,66000.0],["2000-02-08",3.0071,3.0071,2.928,2.9596,270000.0],["2000-02-09",2.9992,3.0071,2.928,2.928,301800.0],["2000-02-10",2.9817,2.9897,2.9737,2.9737,142200.0],["2000-02-11",2.9418,3.0057,2.9418,2.9578,69600.0],["2000-02-14",2.9578,2.9578,2.8938,2.9018,54600.0],["2000-02-15",2.8778,2.9498,2.8458,2.9418,236400.0],["2000-02-16",2.9418,2.9418,2.8938,2.9018,38400.0],["2000-02-17",2.8938,2.9418,2.7979,2.8618,297000.0],["2000-02-18",2.8938,2.9098,2.8618,2.8778,98400.0],["2000-02-22",2.8618,2.9338,2.8618,2.9338,88800.0],["2000-02-23",2.9098,2.9338,2.8938,2.8938,34800.0],["2000-02-24",2.9098,2.9418,2.9098,2.9338,78000.0],["2000-02-25",2.9737,2.9737,2.8618,2.8618,32400.0],["2000-02-28",2.8618,2.8698,2.8618,2.8638,10200.0],["2000-02-29",2.8618,2.9418,2.8618,2.9418,59400.0],["2000-03-01",2.9418,3.0057,2.8618,3.0057,155400.0],["2000-03-02",3.0057,3.0377,2.9578,2.9977,210600.0],["2000-03-03",2.9777,3.0697,2.9418,3.0697,321000.0],["2000-03-06",3.0697,3.0697,2.9418,3.0537,74400.0],["2000-03-07",2.9817,3.0057,2.9418,2.9977,121800.0],["2000-03-08",2.9578,3.0297,2.9578,3.0057,133200.0],["2000-03-09",3.0217,3.0377,3.0217,3.0217,55200.0],["2000-03-10",3.0537,3.0697,3.0297,3.0537,277800.0],["2000-03-13",3.0057,3.0537,2.9897,2.9897,41400.0],["2000-03-14",2.9897,2.9897,2.8618,2.8938,61800.0],["2000-03-15",2.8778,2.9937,2.8498,2.9418,166800.0],["2000-03-16",2.9098,2.9418,2.8778,2.9218,132600.0],["2000-03-17",2.9098,2.9418,2.9098,2.9178,95400.0],["2000-03-20",2.9098,2.9338,2.8858,2.8938,43200.0],["2000-03-21",2.8938,2.9178,2.8938,2.9178,119400.0],["2000-03-22",2.9018,2.9418,2.9018,2.9338,60600.0],["2000-03-23",2.9258,3.0217,2.9018,2.9018,81000.0],["2000-03-24",2.9418,2.9418,2.9018,2.9418,25800.0],["2000-03-27",2.9418,2.9418,2.9018,2.9418,174000.0],["2000-03-28",2.8778,2.9098,2.8778,2.9098,135000.0],["2000-03-29",2.9418,2.9418,2.8618,2.8858,63000.0],["2000-03-30",2.8858,2.9098,2.8618,2.9018,124200.0],["2000-03-31",2.9018,2.9418,2.8938,2.9418,666000.0],["2000-04-03",2.8938,2.9418,2.8618,2.8778,85200.0],["2000-04-04",2.8618,2.9418,2.8538,2.8538,52200.0],["2000-04-05",2.8139,2.9418,2.8139,2.9098,80400.0],["2000-04-06",2.9418,2.9498,2.8139,2.9498,278400.0],["2000-04-07",2.9378,2.9737,2.9378,2.9737,123600.0],["2000-04-10",2.9658,2.9977,2.8938,2.8938,135600.0],["2000-04-11",3.0057,3.0057,2.8938,2.9418,15000.0],["2000-04-12",2.9737,3.0377,2.9737,3.0377,51000.0],["2000-04-13",3.0377,3.1017,2.9418,3.0537,90000.0],["2000-04-14",3.0377,3.1096,2.9418,2.9418,18000.0],["2000-04-17",2.9418,3.0697,2.8618,2.9418,27600.0],["2000-04-18",2.8698,2.9737,2.8698,2.9578,72600.0],["2000-04-19",2.9098,2.9737,2.9098,2.9338,211200.0],["2000-04-20",2.8299,2.9338,2.7819,2.8458,120000.0],["2000-04-24",2.8778,2.8778,2.8139,2.8618,120000.0],["2000-04-25",2.8139,2.8458,2.8059,2.8379,306600.0],["2000-04-26",2.8618,2.8618,2.7979,2.8139,189600.0],["2000-04-27",2.7979,2.8618,2.7979,2.8259,59400.0],["2000-04-28",2.8139,2.8379,2.8139,2.8219,87600.0],["2000-05-01",2.8379,2.9897,2.8299,2.9658,60600.0],["2000-05-02",2.9098,2.9897,2.9098,2.9098,46800.0],["2000-05-03",2.9737,3.0697,2.9098,3.0297,204000.0],["2000-05-04",2.9418,3.0377,2.9418,3.0377,11400.0],["2000-05-05",2.9098,2.9737,2.9098,2.9658,44400.0],["2000-05-08",2.9418,2.9658,2.9098,2.9658,9600.0],["2000-05-09",2.9897,3.1176,2.9418,3.0377,118200.0],["2000-05-10",3.0217,3.0217,2.9737,2.9897,14400.0],["2000-05-11",3.0037,3.0683,3.0037,3.0602,20400.0],["2000-05-12",3.036,3.0844,3.036,3.0602,207000.0],["2000-05-15",3.0441,3.1167,3.0441,3.0925,19800.0],["2000-05-16",3.1167,3.1652,3.1087,3.149,171000.0],["2000-05-17",3.1006,3.1652,3.0925,3.141,243600.0],["2000-05-18",3.1571,3.1571,3.1006,3.149,20400.0],["2000-05-19",3.1006,3.1571,3.0844,3.1329,37800.0],["2000-05-22",3.1329,3.149,3.1006,3.141,147000.0],["2000-05-23",3.1571,3.1571,3.1006,3.1006,111600.0],["2000-05-24",3.1006,3.2177,3.1006,3.2136,165600.0],["2000-05-25",3.1813,3.2136,3.1329,3.1329,28800.0],["2000-05-26",3.1329,3.149,3.1329,3.1329,12600.0],["2000-05-30",3.149,3.149,3.149,3.149,3600.0],["2000-05-31",3.141,3.149,3.141,3.149,204600.0],["2000-06-01",3.1571,3.1652,3.1329,3.141,191400.0],["2000-06-02",3.1329,3.149,3.1329,3.141,47400.0],["2000-06-05",3.1329,3.1652,3.1329,3.149,213000.0],["2000-06-06",3.1329,3.141,3.1248,3.141,75600.0],["2000-06-07",3.1288,3.149,3.1087,3.1087,76200.0],["2000-06-08",3.1813,3.2298,3.1813,3.2056,343800.0],["2000-06-09",3.1894,3.2338,3.1894,3.2338,51000.0],["2000-06-12",3.2217,3.2378,3.2136,3.2136,18000.0],["2000-06-13",3.2136,3.254,3.2136,3.254,146400.0],["2000-06-14",3.2257,3.2782,3.2136,3.2217,167400.0],["2000-06-15",3.2378,3.25,3.2217,3.2298,132000.0],["2000-06-16",3.2701,3.2863,3.2701,3.2782,83400.0],["2000-06-19",3.2298,3.2863,3.2298,3.2863,12000.0],["2000-06-20",3.2136,3.2318,3.2136,3.2217,161400.0],["2000-06-21",3.2782,3.2782,3.2217,3.2298,221400.0],["2000-06-22",3.2136,3.2863,3.2136,3.2782,122400.0],["2000-06-23",3.2177,3.2782,3.2177,3.2298,118800.0],["2000-06-26",3.2944,3.2944,3.2217,3.2298,42600.0],["2000-06-27",3.2782,3.2944,3.2298,3.2621,116400.0],["2000-06-28",3.2298,3.4559,3.2298,3.359,138600.0],["2000-06-29",3.3267,3.5043,3.3267,3.5043,115800.0],["2000-06-30",3.4236,3.6819,3.4236,3.6577,339600.0],["2000-07-03",3.6052,3.6496,3.6052,3.6496,4800.0],["2000-07-05",3.5366,3.7788,3.5366,3.7788,181200.0],["2000-07-06",3.7465,3.908,3.7465,3.908,261600.0],["2000-07-07",3.8757,4.0049,3.8414,3.9968,162000.0],["2000-07-10",3.9888,4.0695,3.9161,4.0695,289200.0],["2000-07-11",4.0695,4.0695,4.0211,4.0211,141600.0],["2000-07-12",4.0211,4.0211,3.6819,3.8596,247800.0],["2000-07-13",3.7627,3.8596,3.6819,3.6819,90600.0],["2000-07-14",3.6981,3.6981,3.5366,3.5366,60000.0],["2000-07-17",3.5366,3.7465,3.5366,3.7223,64200.0],["2000-07-18",3.5366,3.5689,3.472,3.5205,98400.0],["2000-07-19",3.5608,3.6012,3.5366,3.577,60000.0],["2000-07-20",3.6173,3.6658,3.5931,3.5931,27600.0],["2000-07-21",3.6496,3.8111,3.6496,3.7385,116400.0],["2000-07-24",3.6819,4.0049,3.6779,3.9726,114600.0],["2000-07-25",3.9403,3.9726,3.8434,3.908,125400.0],["2000-07-26",3.8111,3.9726,3.8031,3.9726,108600.0],["2000-07-27",3.8757,4.0695,3.8757,4.0695,130200.0],["2000-07-28",3.9888,4.1341,3.9888,4.0534,83400.0],["2000-07-31",3.8757,4.2633,3.8757,4.2633,270000.0],["2000-08-01",4.2794,4.2956,4.1503,4.2633,457800.0],["2000-08-02",4.118,4.2633,4.118,4.2633,50400.0],["2000-08-03",4.2633,4.3925,4.2472,4.3925,100200.0],["2000-08-04",4.3602,4.3602,4.1341,4.1664,116400.0],["2000-08-07",4.1018,4.2149,3.9565,3.9888,48000.0],["2000-08-08",4.0291,4.0291,4.0049,4.0049,69600.0],["2000-08-09",3.9888,3.9908,3.9403,3.9403,42000.0],["2000-08-10",4.0049,4.013,3.8434,3.9403,77400.0],["2000-08-11",3.9565,4.0049,3.9484,4.0049,67200.0],["2000-08-14",4.0372,4.0372,3.9403,4.0372,72000.0],["2000-08-15",3.9968,4.0614,3.9968,4.0372,5400.0],["2000-08-16",4.0838,4.1489,4.0838,4.1082,9600.0],["2000-08-17",4.0919,4.1082,4.0513,4.1001,94800.0],["2000-08-18",4.1001,4.1082,4.035,4.0594,60600.0],["2000-08-21",4.035,4.1001,4.035,4.0919,664800.0],["2000-08-22",4.0919,4.1164,4.0675,4.1164,27600.0],["2000-08-23",4.1001,4.2953,4.1001,4.2791,191400.0],["2000-08-24",4.1489,4.2302,4.1489,4.1896,151200.0],["2000-08-25",4.2628,4.3116,4.2628,4.3116,96600.0],["2000-08-28",4.3604,4.3604,4.3116,4.3279,156000.0],["2000-08-29",4.3604,4.5556,4.3604,4.5556,465000.0],["2000-08-30",4.5556,4.8811,4.5394,4.8648,372000.0],["2000-08-31",4.816,5.3203,4.7997,5.1576,526800.0],["2000-09-01",5.1251,5.3529,5.0763,5.3529,507600.0],["2000-09-05",5.3325,5.5807,5.1983,5.5807,357000.0],["2000-09-06",5.5156,5.7434,5.4668,5.6946,504600.0],["2000-09-07",5.5319,5.8573,5.4993,5.7596,655800.0],["2000-09-08",5.7027,5.7271,5.3041,5.418,529200.0],["2000-09-11",5.3366,5.4668,5.3041,5.4017,322200.0],["2000-09-12",5.3692,5.5156,5.3366,5.418,511800.0],["2000-09-13",5.4668,5.5481,5.4342,5.5156,500400.0],["2000-09-14",5.5481,5.6295,5.5237,5.5969,658800.0],["2000-09-15",5.5725,5.5969,5.4668,5.4668,446400.0],["2000-09-18",5.4749,5.5807,5.4749,5.5319,154200.0],["2000-09-19",5.5807,5.5807,5.418,5.4871,180000.0],["2000-09-20",5.5156,5.5319,5.3854,5.4017,301800.0],["2000-09-21",5.3692,5.5481,5.3692,5.5075,613200.0],["2000-09-22",5.3854,5.5644,5.3529,5.5481,237600.0],["2000-09-25",5.5644,5.6376,5.4668,5.6132,281400.0],["2000-09-26",5.5969,5.662,5.5481,5.6417,224400.0],["2000-09-27",5.6254,5.7108,5.6051,5.6539,257400.0],["2000-09-28",5.6783,5.6946,5.6458,5.6702,569400.0],["2000-09-29",5.6132,5.8491,5.6132,5.8003,645000.0],["2000-10-02",5.784,5.841,5.7027,5.7759,768000.0],["2000-10-03",5.7922,5.8003,5.6946,5.7617,201600.0],["2000-10-04",5.6458,5.7596,5.6458,5.6946,291600.0],["2000-10-05",5.6457,5.7434,5.6457,5.7434,135000.0],["2000-10-06",5.784,5.7922,5.2817,5.418,211800.0],["2000-10-09",5.4037,5.662,5.4017,5.6051,86400.0],["2000-10-10",5.6946,5.6946,5.4342,5.483,90600.0],["2000-10-11",5.4017,5.7271,5.4017,5.7271,415800.0],["2000-10-12",5.7108,5.7271,5.483,5.6458,331200.0],["2000-10-13",5.662,6.1827,5.662,6.1827,399600.0],["2000-10-16",6.1339,6.3779,6.1013,6.1908,244200.0],["2000-10-17",6.1339,6.1827,5.6864,5.8857,216600.0],["2000-10-18",5.8735,6.2803,5.6295,6.1176,259800.0],["2000-10-19",6.2152,6.2152,5.9874,6.0159,352800.0],["2000-10-20",5.9874,6.1176,5.9874,6.085,283200.0],["2000-10-23",6.1156,6.1339,6.02,6.0362,139200.0],["2000-10-24",6.1013,6.1339,6.0281,6.1257,180600.0],["2000-10-25",6.0281,6.1501,5.9712,6.0444,240000.0],["2000-10-26",6.0688,6.1094,5.8003,5.9874,55800.0],["2000-10-27",5.9874,6.02,5.8573,5.9183,57000.0],["2000-10-30",5.8593,5.9874,5.8247,5.8247,70800.0],["2000-10-31",5.8247,5.8898,5.7271,5.8288,340800.0],["2000-11-01",5.7271,5.9061,5.7271,5.784,236400.0],["2000-11-02",5.7759,5.8247,5.7271,5.8064,133800.0],["2000-11-03",5.7271,5.7271,5.0763,5.4668,455400.0],["2000-11-06",5.4505,5.4668,5.1414,5.2797,858600.0],["2000-11-07",5.1739,5.239,4.816,5.1739,496800.0],["2000-11-08",5.2065,5.3366,5.2065,5.3203,398400.0],["2000-11-09",5.3366,5.54,5.2471,5.2634,543000.0],["2000-11-10",5.2878,5.3285,5.2065,5.2553,49200.0],["2000-11-13",5.2085,5.2553,4.8811,5.1739,192000.0],["2000-11-14",5.2065,5.3203,5.1902,5.2878,305400.0],["2000-11-15",5.351,5.5801,5.351,5.4819,649800.0],["2000-11-16",5.5229,5.6947,5.5229,5.6129,306600.0],["2000-11-17",5.6947,5.6947,5.5965,5.6292,267600.0],["2000-11-20",5.531,5.6538,5.531,5.6129,502800.0],["2000-11-21",5.3674,5.5801,5.3183,5.4738,480600.0],["2000-11-22",5.4697,5.4983,5.3429,5.351,347400.0],["2000-11-24",5.351,5.3838,5.3347,5.351,174000.0],["2000-11-27",5.3183,5.3183,5.1547,5.2038,304800.0],["2000-11-28",5.2856,5.4329,5.0728,5.0728,486600.0],["2000-11-29",5.1219,5.2181,4.9747,5.081,199200.0],["2000-11-30",4.9767,4.991,4.6801,4.9501,267000.0],["2000-12-01",5.0401,5.0401,4.8928,5.0074,131400.0],["2000-12-04",4.8765,4.9828,4.8765,4.9092,346200.0],["2000-12-05",5.1526,5.4656,4.9419,5.2365,126000.0],["2000-12-06",5.2447,5.3019,5.1056,5.1465,243600.0],["2000-12-07",5.0749,5.2119,5.0728,5.171,55800.0],["2000-12-08",5.0892,5.1874,5.0892,5.1547,250800.0],["2000-12-11",5.1383,5.2692,5.1383,5.1874,138000.0],["2000-12-12",5.1547,5.1874,5.0401,5.1874,167400.0],["2000-12-13",5.2038,5.2447,5.1547,5.2447,100200.0],["2000-12-14",5.1894,5.2283,5.1628,5.1956,11400.0],["2000-12-15",5.1792,5.1792,5.0892,5.1138,456600.0],["2000-12-18",5.1547,5.1547,5.0892,5.1056,269400.0],["2000-12-19",5.0238,5.4329,5.0238,5.3429,253800.0],["2000-12-20",5.261,5.261,5.171,5.2529,175200.0],["2000-12-21",5.3019,5.4983,5.2365,5.4983,87000.0],["2000-12-22",5.4983,5.6456,5.4165,5.6456,230400.0],["2000-12-26",5.6374,5.6865,5.6129,5.6538,119400.0],["2000-12-27",5.6292,5.752,5.6129,5.752,190800.0],["2000-12-28",5.662,5.7929,5.6456,5.7929,150000.0],["2000-12-29",5.7601,5.9565,5.662,5.8583,190200.0],["2001-01-02",5.842,5.842,5.5147,5.5392,246600.0],["2001-01-03",5.6129,5.7029,5.5638,5.6026,280200.0],["2001-01-04",5.5638,5.711,5.5638,5.6374,172800.0],["2001-01-05",5.6456,5.6456,5.5147,5.5392,210600.0],["2001-01-08",5.5229,5.621,5.2365,5.261,41400.0],["2001-01-09",5.3347,5.4656,5.3347,5.4329,201600.0],["2001-01-10",5.4574,5.5945,5.4574,5.5556,75600.0],["2001-01-11",5.5638,5.662,5.3183,5.5965,27000.0],["2001-01-12",5.6292,5.7274,5.6292,5.6456,22800.0],["2001-01-16",5.7274,5.8747,5.6456,5.8747,520800.0],["2001-01-17",5.7601,6.2838,5.664,6.2838,196200.0],["2001-01-18",6.2347,6.2756,6.1201,6.202,182400.0],["2001-01-19",6.2674,6.2674,6.0301,6.0874,193800.0],["2001-01-22",6.2531,6.4147,6.0956,6.3492,286200.0],["2001-01-23",6.2879,6.7747,6.2879,6.6765,678000.0],["2001-01-24",6.6438,6.7747,6.5456,6.7093,444000.0],["2001-01-25",6.6765,6.6765,6.5129,6.5783,57600.0],["2001-01-26",6.6274,6.6274,6.4638,6.5129,58200.0],["2001-01-29",6.5374,6.6602,6.4638,6.5702,226800.0],["2001-01-30",6.6029,6.6929,6.5456,6.5702,158400.0],["2001-01-31",6.5947,6.6192,6.382,6.382,190200.0],["2001-02-01",6.4188,6.4188,6.2511,6.4147,106200.0],["2001-02-02",6.472,6.5456,6.3656,6.5047,141000.0],["2001-02-05",6.6111,6.6929,6.562,6.6602,25200.0],["2001-02-06",6.6765,6.7174,6.6765,6.6929,52200.0],["2001-02-07",6.7092,7.1183,6.6847,7.0529,417600.0],["2001-02-08",6.9793,7.1674,6.8402,7.1674,553200.0],["2001-02-09",7.1102,7.2165,7.1102,7.1674,507600.0],["2001-02-12",7.057,7.2329,6.9056,7.2329,190800.0],["2001-02-13",7.2635,7.2635,6.9759,7.0417,120600.0],["2001-02-14",7.2204,7.2307,7.0252,7.2307,376800.0],["2001-02-15",7.2943,7.4607,7.0499,7.4525,509400.0],["2001-02-16",7.358,7.5758,7.3539,7.5265,477000.0],["2001-02-20",7.5901,7.5901,7.4772,7.5675,981000.0],["2001-02-21",7.4874,7.5758,7.2964,7.508,151800.0],["2001-02-22",7.4279,7.4854,7.1978,7.395,99600.0],["2001-02-23",7.2307,7.2307,6.9842,7.1649,187200.0],["2001-02-26",7.0848,7.4361,7.0848,7.4114,142200.0],["2001-02-27",7.4587,7.4689,7.28,7.28,209400.0],["2001-02-28",7.2635,7.3539,7.1814,7.3539,92400.0],["2001-03-01",7.2635,7.3539,7.091,7.0992,171600.0],["2001-03-02",7.0992,7.2635,7.0992,7.1485,242400.0],["2001-03-05",7.1814,7.2471,7.1814,7.2142,67800.0],["2001-03-06",7.2307,7.2307,7.1321,7.2142,48000.0],["2001-03-07",7.2224,7.2471,7.1588,7.2307,146400.0],["2001-03-08",7.2307,7.2964,7.2307,7.2307,270000.0],["2001-03-09",7.2307,7.2471,7.1649,7.2471,141600.0],["2001-03-12",7.2964,7.2964,7.1567,7.206,114600.0],["2001-03-13",7.1978,7.2142,7.0499,7.1485,98400.0],["2001-03-14",7.1464,7.1485,6.8034,6.8116,87000.0],["2001-03-15",6.9513,6.9595,6.8034,6.8034,49200.0],["2001-03-16",6.9924,7.0417,6.5733,6.6062,130800.0],["2001-03-19",6.6185,6.7623,6.6185,6.6473,196800.0],["2001-03-20",6.7541,6.7541,6.5898,6.6719,169200.0],["2001-03-21",6.5713,6.6637,6.4439,6.4439,112800.0],["2001-03-22",6.524,6.524,6.1871,6.3104,178200.0],["2001-03-23",6.2139,6.4994,6.2139,6.3843,45600.0],["2001-03-26",6.3679,6.5569,6.296,6.4994,137400.0],["2001-03-27",6.5322,6.5733,6.4583,6.5651,176400.0],["2001-03-28",6.4768,6.5405,6.4768,6.5076,235200.0],["2001-03-29",6.4583,6.6884,6.4583,6.5815,96000.0],["2001-03-30",6.5898,6.7705,6.5898,6.7541,255600.0],["2001-04-02",6.6391,6.7377,6.6308,6.7294,177000.0],["2001-04-03",6.6884,6.7048,6.4419,6.6062,100800.0],["2001-04-04",6.6062,6.7377,6.4501,6.5733,250800.0],["2001-04-05",6.5815,6.7705,6.5815,6.7705,66000.0],["2001-04-06",6.6555,6.6966,6.4747,6.4747,145200.0],["2001-04-09",6.7048,6.7442,6.6023,6.7035,156000.0],["2001-04-10",6.5484,6.7692,6.5484,6.7101,144000.0],["2001-04-11",6.7705,6.8363,6.7705,6.8363,315600.0],["2001-04-12",6.739,6.9283,6.739,6.8376,43200.0],["2001-04-16",6.7377,6.8152,6.7048,6.7363,105000.0],["2001-04-17",6.8862,6.9467,6.7534,6.9467,264600.0],["2001-04-18",6.8744,7.1636,6.8428,6.9677,145800.0],["2001-04-19",6.902,7.3161,6.902,7.2451,313200.0],["2001-04-20",7.349,8.1509,7.349,8.1509,1035600.0],["2001-04-23",8.1772,8.6768,8.0523,8.5519,478800.0],["2001-04-24",8.4927,8.5966,8.3481,8.5506,423000.0],["2001-04-25",8.5125,8.9397,8.4375,8.8346,1304400.0],["2001-04-26",8.828,9.1001,8.7885,9.1001,591600.0],["2001-04-27",8.9594,8.9647,8.6439,8.828,616200.0],["2001-04-30",8.9279,9.1369,8.5874,8.6124,826800.0],["2001-05-01",8.5453,9.1369,8.3863,9.0646,1018800.0],["2001-05-02",9.0107,9.3933,9.0107,9.3854,427200.0],["2001-05-03",9.0672,9.2027,9.0672,9.1908,343200.0],["2001-05-04",8.9384,9.4985,8.92,9.4183,726000.0],["2001-05-07",9.204,9.3354,9.2027,9.321,477000.0],["2001-05-08",9.2697,9.3341,9.2684,9.2894,141600.0],["2001-05-09",9.2355,9.53,9.2355,9.4656,381600.0],["2001-05-10",9.4538,9.4787,9.3341,9.4524,527400.0],["2001-05-11",9.3433,9.3604,9.0042,9.1869,286200.0],["2001-05-14",9.2066,9.4656,9.2066,9.4393,275400.0],["2001-05-15",9.4248,9.6102,9.3683,9.5971,755400.0],["2001-05-16",9.5618,10.0353,9.5618,9.7452,1461600.0],["2001-05-17",9.7597,9.9113,9.6014,9.7148,554400.0],["2001-05-18",9.7148,9.9113,9.7069,9.8388,476400.0],["2001-05-21",9.8269,10.3439,9.7663,10.191,1070400.0],["2001-05-22",10.2951,10.3334,9.9575,10.1224,907200.0],["2001-05-23",10.0366,10.0762,9.8784,9.9127,181800.0],["2001-05-24",9.8546,10.216,9.8269,10.1342,699600.0],["2001-05-25",10.1342,10.1342,9.7069,9.9958,397200.0],["2001-05-29",9.9865,10.2661,9.9179,10.2543,315000.0],["2001-05-30",10.245,10.3677,10.0907,10.2635,609600.0],["2001-05-31",10.03,10.5655,9.9179,9.9813,652200.0],["2001-06-01",10.5167,10.733,10.3848,10.6684,1438800.0],["2001-06-04",10.7475,10.8016,10.551,10.6169,1054800.0],["2001-06-05",10.6816,11.4412,10.6737,10.9388,735600.0],["2001-06-06",11.1432,11.8369,10.7568,11.1841,865200.0],["2001-06-07",11.2118,12.0018,11.2118,11.5942,934200.0],["2001-06-08",11.8356,11.8567,11.5138,11.8224,5144400.0],["2001-06-11",11.6773,11.8303,11.4874,11.5059,600000.0],["2001-06-12",11.4083,11.5072,11.2896,11.3357,372600.0],["2001-06-13",11.4215,11.4215,11.1445,11.2184,264600.0],["2001-06-14",11.0245,11.2948,10.8148,10.8161,460200.0],["2001-06-15",10.7752,10.8148,9.7597,9.9377,1833600.0],["2001-06-18",9.7993,10.2477,9.6278,10.2477,796200.0],["2001-06-19",10.4204,10.9177,10.4204,10.9137,928200.0],["2001-06-20",10.6288,11.0917,10.6288,10.8108,566400.0],["2001-06-21",10.642,10.9572,10.642,10.9005,600600.0],["2001-06-22",10.8807,11.0654,10.7567,10.828,728400.0],["2001-06-25",10.8807,10.9018,10.5471,10.5774,534600.0],["2001-06-26",10.5484,10.8148,10.4811,10.7198,679800.0],["2001-06-27",10.7422,10.9348,10.6908,10.7963,196200.0],["2001-06-28",10.9256,11.2091,10.6895,11.2091,238800.0],["2001-06-29",10.973,11.3225,10.8478,11.1247,422400.0],["2001-07-02",11.072,11.2764,10.7488,10.8794,550800.0],["2001-07-03",10.5734,10.9599,10.5721,10.9467,222600.0],["2001-07-05",10.977,11.0535,10.7818,10.9585,502800.0],["2001-07-06",10.704,10.9546,10.5774,10.7317,191400.0],["2001-07-09",10.9572,11.0113,10.7291,10.8583,153600.0],["2001-07-10",10.9242,11.006,10.8807,10.9335,480000.0],["2001-07-11",10.9862,11.0759,10.8069,10.8926,253200.0],["2001-07-12",10.973,11.1893,10.9572,11.1893,298200.0],["2001-07-13",11.0799,11.3291,11.0799,11.217,246600.0],["2001-07-16",11.2764,11.4544,11.1445,11.2513,433800.0],["2001-07-17",11.2764,11.3014,10.8148,10.8478,333600.0],["2001-07-18",10.799,10.8227,10.551,10.6829,264000.0],["2001-07-19",10.7699,10.9414,10.6855,10.7488,503400.0],["2001-07-20",10.6895,10.7356,10.2899,10.4191,597600.0],["2001-07-23",10.3044,10.4521,9.848,10.0709,330600.0],["2001-07-24",9.9588,10.0934,9.4959,9.6805,616800.0],["2001-07-25",9.6647,9.9707,9.43,9.7201,878400.0],["2001-07-26",9.674,9.8124,9.5434,9.7175,256200.0],["2001-07-27",9.4854,9.7267,9.4629,9.5619,397200.0],["2001-07-30",9.3653,9.9918,9.364,9.7557,553800.0],["2001-07-31",9.8586,10.1501,9.6529,9.6792,581400.0],["2001-08-01",9.6805,10.2556,9.6476,9.9681,508200.0],["2001-08-02",9.7597,10.2529,9.7597,10.2081,145200.0],["2001-08-03",10.154,10.4191,10.0907,10.3584,268200.0],["2001-08-06",10.398,10.6024,10.2252,10.2793,409200.0],["2001-08-07",10.2688,10.2872,9.7003,10.0314,370200.0],["2001-08-08",9.9179,9.976,9.2822,9.364,438000.0],["2001-08-09",9.397,9.4695,9.3482,9.364,586800.0],["2001-08-10",9.4036,9.9707,9.3574,9.9338,831000.0],["2001-08-13",9.9285,10.0604,9.5566,9.7992,539400.0],["2001-08-14",9.5724,9.8771,9.5289,9.5816,220800.0],["2001-08-15",9.6528,9.7729,9.4458,9.6014,204600.0],["2001-08-16",9.6014,9.6766,9.4893,9.4972,114000.0],["2001-08-17",9.6299,9.6299,9.3944,9.4447,135000.0],["2001-08-20",9.5876,9.5876,9.3322,9.5691,84600.0],["2001-08-21",9.6577,9.7847,9.6339,9.7159,186600.0],["2001-08-22",9.6789,9.7371,9.626,9.7212,179400.0],["2001-08-23",9.6471,9.7649,9.5863,9.7186,523800.0],["2001-08-24",9.7318,9.8575,9.6934,9.7887,117000.0],["2001-08-27",9.7781,9.8562,9.753,9.7649,237000.0],["2001-08-28",9.9224,9.9237,9.3613,9.3971,118200.0],["2001-08-29",9.3402,9.5254,9.3283,9.3891,148800.0],["2001-08-30",9.5294,9.5863,9.1364,9.4606,136200.0],["2001-08-31",9.6577,9.659,9.4487,9.5201,183000.0],["2001-09-04",9.4937,9.659,9.3878,9.5453,181800.0],["2001-09-05",9.5029,9.7583,9.5029,9.5823,155400.0],["2001-09-06",9.6154,9.7292,9.5108,9.5611,127200.0],["2001-09-07",9.5611,9.6485,9.5003,9.5651,215400.0],["2001-09-10",9.5294,9.7781,9.5294,9.7239,465000.0],["2001-09-17",9.7636,9.7649,8.6826,8.6826,1563600.0],["2001-09-18",8.7024,8.8652,7.9191,8.0329,432600.0],["2001-09-19",8.1321,8.1321,6.0217,6.2122,1232400.0],["2001-09-20",6.0865,6.7494,5.5652,6.1725,650400.0],["2001-09-21",5.7571,6.4173,5.638,6.3512,861000.0],["2001-09-24",6.4835,6.7812,6.2519,6.5258,318000.0],["2001-09-25",6.5364,6.8817,6.105,6.5893,436800.0],["2001-09-26",6.6092,6.6356,6.3908,6.5165,516600.0],["2001-09-27",6.5271,6.5483,6.1791,6.3842,107400.0],["2001-09-28",6.6184,6.6555,6.285,6.4107,478200.0],["2001-10-01",6.3525,6.5602,6.2228,6.4835,525000.0],["2001-10-02",6.5205,7.0789,6.4835,7.0657,600000.0],["2001-10-03",7.2946,7.8066,7.1358,7.8066,755400.0],["2001-10-04",7.8847,7.9323,7.0392,7.3501,601800.0],["2001-10-05",7.1596,7.456,6.9267,7.3515,213600.0],["2001-10-08",7.4348,7.4348,7.1252,7.3025,211800.0],["2001-10-09",7.4825,7.542,7.2178,7.2774,175800.0],["2001-10-10",7.3104,7.6293,7.2641,7.5751,305400.0],["2001-10-11",7.6293,7.8463,7.542,7.8066,262800.0],["2001-10-12",7.3766,7.5777,7.2694,7.5155,446400.0],["2001-10-15",7.4507,7.5169,7.3435,7.4891,420000.0],["2001-10-16",7.4983,7.4983,7.3964,7.4335,253800.0],["2001-10-17",7.4573,7.4573,7.1517,7.198,343200.0],["2001-10-18",7.2231,7.2231,7.1186,7.1609,250200.0],["2001-10-19",7.1702,7.4309,7.1649,7.3779,219600.0],["2001-10-22",7.2853,7.3832,7.2416,7.3819,76200.0],["2001-10-23",7.3964,7.3964,7.2535,7.2535,184200.0],["2001-10-24",7.2483,7.2483,6.887,6.9254,403200.0],["2001-10-25",6.8725,7.0842,6.5192,6.9148,287400.0],["2001-10-26",6.7653,6.9797,6.764,6.8751,385800.0],["2001-10-29",6.8579,6.9439,6.5099,6.6184,212400.0],["2001-10-30",6.5893,6.6714,6.4147,6.4411,543000.0],["2001-10-31",6.4504,6.5682,6.2387,6.24,675000.0],["2001-11-01",6.3115,6.4438,6.1527,6.3895,393000.0],["2001-11-02",6.3935,6.6727,6.1897,6.5695,246000.0],["2001-11-05",6.8262,6.8275,6.5126,6.5404,519600.0],["2001-11-06",6.498,6.6819,6.4967,6.6356,60000.0],["2001-11-07",6.5629,6.584,6.4623,6.5496,281400.0],["2001-11-08",6.4583,6.6819,6.457,6.6303,506400.0],["2001-11-09",6.719,6.719,6.5827,6.584,308400.0],["2001-11-12",6.5099,6.6528,6.4702,6.4941,235200.0],["2001-11-13",6.6422,6.7481,6.5721,6.5734,693000.0],["2001-11-14",6.5642,6.6422,6.5033,6.5629,190200.0],["2001-11-15",6.6138,6.6138,6.4436,6.4436,195000.0],["2001-11-16",6.6085,6.6098,6.3479,6.4689,117600.0],["2001-11-19",6.6018,6.6018,6.4636,6.5207,109200.0],["2001-11-20",6.6404,6.6443,6.5141,6.5314,349200.0],["2001-11-21",6.5898,6.6696,6.417,6.417,159000.0],["2001-11-23",6.4024,6.554,6.4024,6.522,17400.0],["2001-11-26",6.5207,6.5207,6.3147,6.3771,187800.0],["2001-11-27",6.3864,6.78,6.3519,6.647,750600.0],["2001-11-28",6.651,6.7201,6.5872,6.7108,204000.0],["2001-11-29",6.6763,6.7334,6.6404,6.7334,392400.0],["2001-11-30",6.647,6.9328,6.647,6.8624,321000.0],["2001-12-03",6.7813,6.9142,6.7201,6.78,270600.0],["2001-12-04",6.885,6.9966,6.78,6.865,360000.0],["2001-12-05",6.9993,7.2492,6.9993,7.1788,384000.0],["2001-12-06",7.1136,7.2758,7.0644,7.2,225000.0],["2001-12-07",7.2984,7.4805,7.1987,7.4287,225600.0],["2001-12-10",7.3582,7.4314,6.9568,7.2173,483000.0],["2001-12-11",7.1283,7.3529,7.0511,7.2785,182400.0],["2001-12-12",7.3104,7.5736,7.2173,7.2187,568200.0],["2001-12-13",7.2187,7.3529,7.0458,7.0458,289800.0],["2001-12-14",7.2452,7.3104,7.1788,7.1814,277800.0],["2001-12-17",7.1788,7.5377,7.1788,7.5377,573000.0],["2001-12-18",7.5444,7.9897,7.3782,7.9671,388200.0],["2001-12-19",7.9166,7.9525,7.676,7.761,252000.0],["2001-12-20",7.7105,7.9352,7.5776,7.6308,332400.0],["2001-12-21",7.7584,7.9352,7.5576,7.8528,1572000.0],["2001-12-24",7.8435,7.8767,7.7557,7.7903,207600.0],["2001-12-26",7.8568,7.8767,7.7411,7.8368,256800.0],["2001-12-27",7.8036,7.8594,7.7318,7.8169,157800.0],["2001-12-28",7.7358,7.8288,7.4221,7.6361,404400.0],["2001-12-31",7.676,7.8554,7.6029,7.7438,220800.0],["2002-01-02",7.7478,8.0961,7.6706,8.0668,333000.0],["2002-01-03",8.0096,8.0641,7.8249,8.0243,250800.0],["2002-01-04",7.9179,8.2955,7.9179,8.2157,235800.0],["2002-01-07",8.1785,8.3021,8.0788,8.1386,343800.0],["2002-01-08",8.1958,8.3154,7.8608,7.9432,364800.0],["2002-01-09",7.9192,8.0562,7.7438,7.7438,304800.0],["2002-01-10",7.7438,7.9857,7.7105,7.8408,129600.0],["2002-01-11",7.8355,7.8554,7.773,7.8501,184200.0],["2002-01-14",7.9166,7.9166,7.5816,7.8156,145200.0],["2002-01-15",7.6108,7.777,7.6082,7.777,120600.0],["2002-01-16",7.7677,7.7677,7.4779,7.5643,256200.0],["2002-01-17",7.551,7.6441,7.5005,7.5829,121200.0],["2002-01-18",7.5776,7.6374,7.4274,7.5111,132000.0],["2002-01-22",7.543,7.5576,7.3343,7.4114,214200.0],["2002-01-23",7.3263,7.3888,7.1123,7.2545,208200.0],["2002-01-24",7.1655,7.4314,7.1655,7.2452,225000.0],["2002-01-25",7.2851,7.3223,7.1655,7.2346,172200.0],["2002-01-28",7.3915,7.4446,7.1655,7.3077,150600.0],["2002-01-29",7.309,7.3117,7.1921,7.2133,150600.0],["2002-01-30",7.2107,7.4447,7.1721,7.3755,219000.0],["2002-01-31",7.4579,7.4579,7.1788,7.2492,1165200.0],["2002-02-01",7.2333,7.4114,7.2333,7.3769,163200.0],["2002-02-04",7.3051,7.3516,7.2319,7.2971,151800.0],["2002-02-05",7.2678,7.2958,7.2253,7.2585,110400.0],["2002-02-06",7.2293,7.3117,7.1455,7.2386,951600.0],["2002-02-07",7.1788,7.2386,7.1588,7.1828,234000.0],["2002-02-08",7.1548,7.4686,7.1136,7.4367,711600.0],["2002-02-11",7.4779,7.4779,7.2519,7.2997,131400.0],["2002-02-12",7.2678,7.3689,7.2678,7.3675,232200.0],["2002-02-13",7.3987,7.5428,7.3813,7.5428,325800.0],["2002-02-14",7.5562,7.5562,7.2825,7.2972,134400.0],["2002-02-15",7.5068,7.5068,7.2465,7.396,133200.0],["2002-02-19",7.3946,7.4814,7.3145,7.4574,150600.0],["2002-02-20",7.3906,7.4374,7.2758,7.4013,224400.0],["2002-02-21",7.3986,7.4427,7.396,7.42,310200.0],["2002-02-22",7.4213,7.5028,7.2518,7.3946,439200.0],["2002-02-25",7.4093,7.4627,7.372,7.4494,262800.0],["2002-02-26",7.4467,7.5362,7.4467,7.5241,588600.0],["2002-02-27",7.5108,7.7297,7.5095,7.5922,388200.0],["2002-02-28",7.5962,7.7177,7.5095,7.7177,222000.0],["2002-03-01",7.6763,7.6763,7.4427,7.5228,496200.0],["2002-03-04",7.5281,8.1903,7.4801,8.0301,345600.0],["2002-03-05",8.0101,8.3745,7.8833,8.1302,512400.0],["2002-03-06",8.2691,8.3051,8.0168,8.3025,265800.0],["2002-03-07",8.2637,8.492,8.1743,8.4667,309000.0],["2002-03-08",8.5,8.6763,8.4747,8.6269,573000.0],["2002-03-11",8.6763,8.6829,8.5227,8.6429,55200.0],["2002-03-12",8.5094,8.6175,8.4693,8.488,148200.0],["2002-03-13",8.4573,8.6682,8.4106,8.5975,429000.0],["2002-03-14",8.464,8.6175,8.4413,8.476,492600.0],["2002-03-15",8.3639,8.4653,7.934,8.3372,601200.0],["2002-03-18",8.4773,9.0634,8.476,8.9045,354600.0],["2002-03-19",8.9539,9.0287,8.8965,8.9753,204000.0],["2002-03-20",8.9673,8.9833,8.8445,8.9206,165000.0],["2002-03-21",8.9499,9.1982,8.9379,9.1876,892800.0],["2002-03-22",9.1088,9.7149,9.1088,9.4653,726000.0],["2002-03-25",9.5013,9.524,9.2223,9.2703,351600.0],["2002-03-26",9.2116,9.3211,9.2116,9.3117,133800.0],["2002-03-27",9.2343,9.3451,9.2343,9.2917,324600.0],["2002-03-28",9.2583,9.3104,9.1595,9.1849,210600.0],["2002-04-01",9.1315,9.1675,8.8191,8.9873,214200.0],["2002-04-02",9.0113,9.0781,8.8778,8.966,303000.0],["2002-04-03",9.0607,9.0647,8.8111,8.8511,193200.0],["2002-04-04",8.8511,8.9566,8.8445,8.8778,163800.0],["2002-04-05",8.8965,8.9459,8.775,8.8178,144600.0],["2002-04-08",8.7911,8.8178,8.699,8.751,310200.0],["2002-04-09",8.7871,9.4612,8.7524,9.4412,382200.0],["2002-04-10",9.3478,9.7857,9.2677,9.783,282000.0],["2002-04-11",9.544,9.9659,9.544,9.7309,349200.0],["2002-04-12",9.8057,9.8511,9.5787,9.7002,255000.0],["2002-04-15",9.532,9.6094,9.2797,9.3584,277800.0],["2002-04-16",9.2864,9.7456,9.2864,9.7056,339000.0],["2002-04-17",9.6789,9.7616,9.6121,9.6321,169800.0],["2002-04-18",9.759,9.7616,9.3318,9.3451,450600.0],["2002-04-19",9.3264,9.5026,9.2249,9.3037,210000.0],["2002-04-22",9.3037,9.6028,9.2116,9.3972,160200.0],["2002-04-23",9.3531,9.5173,9.0621,9.1782,624600.0],["2002-04-24",9.1315,9.6602,9.1315,9.4653,339600.0],["2002-04-25",9.4652,9.5961,9.2383,9.3998,303000.0],["2002-04-26",9.233,9.3785,9.2116,9.281,137400.0],["2002-04-29",9.265,9.4185,9.1155,9.1155,148800.0],["2002-04-30",9.1796,9.3451,9.0514,9.1889,306600.0],["2002-05-01",9.1422,9.6602,8.9927,9.6121,447600.0],["2002-05-02",9.6668,9.7723,9.4292,9.7149,241800.0],["2002-05-03",9.524,9.9459,9.4786,9.9459,298800.0],["2002-05-06",9.7456,9.9579,9.4786,9.6495,244800.0],["2002-05-07",9.6802,9.6962,9.4786,9.6361,361800.0],["2002-05-08",9.6108,9.6922,9.3932,9.4519,231600.0],["2002-05-09",9.4839,9.52,9.0154,9.0661,550800.0],["2002-05-10",9.2543,9.2543,8.9433,8.9433,181800.0],["2002-05-13",9.0567,9.2436,8.9846,9.0487,180600.0],["2002-05-14",9.2757,9.3398,9.018,9.1248,353400.0],["2002-05-15",9.1769,9.3024,9.0127,9.241,222000.0],["2002-05-16",9.157,9.169,9.0552,9.1436,185400.0],["2002-05-17",9.1878,9.1878,8.9413,8.9547,100800.0],["2002-05-20",8.9547,9.0257,8.6466,8.6828,336000.0],["2002-05-21",8.8033,8.8033,8.447,8.4524,299400.0],["2002-05-22",8.4336,8.5542,8.2207,8.3493,424200.0],["2002-05-23",8.3225,8.372,8.2702,8.3573,207000.0],["2002-05-24",8.368,8.372,8.1389,8.2059,275400.0],["2002-05-28",8.143,8.3533,8.1376,8.2394,223800.0],["2002-05-29",8.1724,8.2916,8.1389,8.2046,157200.0],["2002-05-30",8.2381,8.3519,8.072,8.1617,119400.0],["2002-05-31",8.0733,8.2113,8.0733,8.08,199800.0],["2002-06-03",8.084,8.0907,7.7746,7.7826,292200.0],["2002-06-04",7.7826,7.9407,7.7545,7.9059,172800.0],["2002-06-05",7.7599,7.9327,7.5161,7.5777,212400.0],["2002-06-06",7.5161,7.6085,7.4102,7.5348,217200.0],["2002-06-07",7.4344,7.6956,7.4344,7.5616,197400.0],["2002-06-10",7.7023,7.7411,7.492,7.5201,190200.0],["2002-06-11",7.5201,7.642,7.3245,7.3379,114000.0],["2002-06-12",7.3205,7.6098,7.287,7.4437,202800.0],["2002-06-13",7.571,7.8268,7.4022,7.6353,320400.0],["2002-06-14",7.6781,7.6781,7.492,7.5482,245400.0],["2002-06-17",7.5013,7.8081,7.5013,7.729,154800.0],["2002-06-18",7.7773,8.0345,7.7023,7.8858,132600.0],["2002-06-19",7.9769,8.1202,7.709,7.784,211200.0],["2002-06-20",7.9099,8.005,7.7023,7.8429,156600.0],["2002-06-21",7.8496,8.0773,7.8469,7.9581,330000.0],["2002-06-24",7.9755,8.0706,7.8255,7.8255,139200.0],["2002-06-25",8.0586,8.1041,7.6822,7.7116,214200.0],["2002-06-26",7.7023,8.088,7.6018,8.0117,263400.0],["2002-06-27",8.1175,8.1456,7.7692,7.8697,198000.0],["2002-06-28",7.9166,8.1537,7.7692,7.9193,436200.0],["2002-07-01",7.9568,8.0666,7.5013,7.5362,221400.0],["2002-07-02",7.5013,7.713,7.4879,7.5603,177600.0],["2002-07-03",7.5496,7.7424,7.137,7.2066,205800.0],["2002-07-05",7.2334,7.5482,7.2334,7.5281,91800.0],["2002-07-08",7.5013,7.6313,7.4705,7.4719,257400.0],["2002-07-09",7.5335,7.5763,7.4035,7.4344,217200.0],["2002-07-10",7.4143,7.5241,7.4143,7.4384,204600.0],["2002-07-11",7.4129,7.6098,7.3794,7.4745,249600.0],["2002-07-12",7.4022,7.5616,7.4022,7.4879,121800.0],["2002-07-15",7.4611,7.4786,7.2267,7.2334,167400.0],["2002-07-16",7.2642,7.4879,7.2642,7.3044,88800.0],["2002-07-17",7.4853,7.496,7.1798,7.2455,253800.0],["2002-07-18",7.4049,7.4049,7.2307,7.2334,133200.0],["2002-07-19",7.2334,7.3674,6.9923,7.0057,201600.0],["2002-07-22",6.9722,7.0646,6.7378,6.8597,162600.0],["2002-07-23",6.9508,6.9508,6.7003,6.711,147600.0],["2002-07-24",6.7378,7.2334,6.4994,7.2321,327000.0],["2002-07-25",6.9655,7.0191,6.7914,6.8356,719400.0],["2002-07-26",6.8758,7.0539,6.8329,6.9736,85800.0],["2002-07-29",6.9186,7.1102,6.9186,7.0111,275400.0],["2002-07-30",7.0392,7.1196,6.9387,6.999,735600.0],["2002-07-31",6.9294,7.1343,6.853,6.853,372000.0],["2002-08-01",6.8517,7.0794,6.8316,6.8878,327000.0],["2002-08-02",6.9307,6.987,6.5262,6.5409,434400.0],["2002-08-05",6.5422,6.7244,6.5422,6.6976,145800.0],["2002-08-06",6.7271,6.782,6.6079,6.7043,274200.0],["2002-08-07",6.7097,6.8597,6.6641,6.7016,334200.0],["2002-08-08",6.703,6.8115,6.6333,6.6628,358200.0],["2002-08-09",6.77,6.7713,6.6641,6.6641,160800.0],["2002-08-12",6.7432,6.7432,6.6615,6.6923,177600.0],["2002-08-13",6.6976,6.711,6.5838,6.5864,283800.0],["2002-08-14",6.5931,6.5931,6.34,6.5516,388200.0],["2002-08-15",6.5945,6.6105,6.3306,6.3828,205200.0],["2002-08-16",6.4075,6.6026,6.4075,6.5757,220800.0],["2002-08-19",6.5878,6.5892,6.4627,6.5017,536400.0],["2002-08-20",6.5273,6.5286,6.2688,6.2863,178200.0],["2002-08-21",6.3267,6.6484,6.2405,6.5905,188400.0],["2002-08-22",6.608,6.608,6.3617,6.5555,260400.0],["2002-08-23",6.2877,6.5784,6.2877,6.4855,336000.0],["2002-08-26",6.5259,6.6323,6.433,6.5488,148200.0],["2002-08-27",6.4102,6.608,6.4102,6.4142,145800.0],["2002-08-28",6.5596,6.5609,6.3402,6.3859,211200.0],["2002-08-29",6.3873,6.6336,6.3873,6.4223,194400.0],["2002-08-30",6.5542,6.5959,6.4115,6.4613,196200.0],["2002-09-03",6.5125,6.5219,6.3873,6.4613,178200.0],["2002-09-04",6.4842,6.5353,6.398,6.5286,144000.0],["2002-09-05",6.5542,6.5609,6.5125,6.5596,214200.0],["2002-09-06",6.5421,6.6323,6.4882,6.5744,183600.0],["2002-09-09",6.4344,6.5744,6.4344,6.5152,38400.0],["2002-09-10",6.5946,6.7305,6.5582,6.6726,211800.0],["2002-09-11",6.5555,6.7588,6.534,6.5434,115200.0],["2002-09-12",6.569,6.6498,6.5084,6.6053,129600.0],["2002-09-13",6.5353,6.5959,6.3927,6.5757,156000.0],["2002-09-16",6.53,6.53,6.4075,6.4411,27600.0],["2002-09-17",6.4775,6.5475,6.4007,6.4075,39600.0],["2002-09-18",6.5286,6.5286,6.3402,6.3832,185400.0],["2002-09-19",6.3523,6.4357,6.1934,6.1948,480600.0],["2002-09-20",6.1773,6.1921,6.1019,6.1584,384000.0],["2002-09-23",6.1584,6.1921,6.0736,6.1867,104400.0],["2002-09-24",6.1867,6.1867,6.0413,6.0884,157800.0],["2002-09-25",6.0575,6.3267,6.0373,6.3038,151800.0],["2002-09-26",6.3402,6.4977,6.2782,6.4209,144600.0],["2002-09-27",6.3563,6.4573,6.2594,6.2594,82200.0],["2002-09-30",6.2392,6.4344,6.1921,6.3792,183600.0],["2002-10-01",6.5098,6.5569,6.2877,6.5569,196800.0],["2002-10-02",6.3967,6.6565,6.3967,6.6013,268200.0],["2002-10-03",6.5528,6.639,6.4007,6.4034,210000.0],["2002-10-04",6.6175,6.6175,6.4263,6.4627,603600.0],["2002-10-07",6.4075,6.5259,6.3738,6.4236,130200.0],["2002-10-08",6.4478,6.4478,6.2594,6.3469,220800.0],["2002-10-09",6.1921,6.2607,6.0804,6.0952,112800.0],["2002-10-10",6.1167,6.1167,5.7546,5.8959,351000.0],["2002-10-11",5.7963,6.0211,5.6429,5.6496,1015200.0],["2002-10-14",5.6402,5.6402,5.515,5.515,358200.0],["2002-10-15",5.5729,5.6536,5.4531,5.4975,294600.0],["2002-10-16",5.5056,5.5056,5.169,5.1744,612600.0],["2002-10-17",5.1758,5.3171,5.1569,5.2229,396600.0],["2002-10-18",5.2471,5.2835,5.1179,5.1314,185400.0],["2002-10-21",5.1152,5.1825,4.9294,5.0317,269400.0],["2002-10-22",5.0304,5.0789,4.9187,4.9591,309600.0],["2002-10-23",4.9146,4.9819,4.8796,4.9294,481200.0],["2002-10-24",4.9281,4.9806,4.8743,4.9294,370200.0],["2002-10-25",4.916,4.9537,4.8662,4.92,325800.0],["2002-10-28",4.9456,4.9469,4.7114,4.8541,490200.0],["2002-10-29",4.8379,4.9402,4.7518,4.9321,327600.0],["2002-10-30",4.9187,4.9766,4.8608,4.9671,291000.0],["2002-10-31",4.9523,5.2404,4.9523,5.1192,642600.0],["2002-11-01",5.2337,5.371,5.1206,5.371,336000.0],["2002-11-04",5.3844,5.7209,5.2512,5.5702,631200.0],["2002-11-05",5.519,5.5594,5.3844,5.3844,316200.0],["2002-11-06",5.5729,5.8152,5.476,5.585,382200.0],["2002-11-07",5.5715,5.6213,5.3952,5.476,392400.0],["2002-11-08",5.4463,5.6348,5.3858,5.4638,567000.0],["2002-11-11",5.3858,5.3858,5.134,5.2027,501000.0],["2002-11-12",5.0802,5.169,4.7854,5.0344,931800.0],["2002-11-13",5.0075,5.2377,4.9954,5.2054,448800.0],["2002-11-14",5.3019,5.6676,5.195,5.5525,409800.0],["2002-11-15",5.4712,5.6635,5.4712,5.5268,396000.0],["2002-11-18",5.5552,5.5593,5.4577,5.4848,721800.0],["2002-11-19",5.4509,5.7773,5.4509,5.5538,526800.0],["2002-11-20",5.5687,5.5958,5.5051,5.5132,530400.0],["2002-11-21",5.4861,5.6879,5.4861,5.5254,376200.0],["2002-11-22",5.5064,5.8233,5.4861,5.7868,456600.0],["2002-11-25",5.8233,6.0143,5.822,5.9087,138600.0],["2002-11-26",5.9344,5.9344,5.631,5.7204,250200.0],["2002-11-27",5.7773,5.9412,5.6933,5.8409,147600.0],["2002-11-29",5.9642,5.9642,5.761,5.78,72000.0],["2002-12-02",5.7963,6.0211,5.78,6.0129,535800.0],["2002-12-03",5.8139,6.166,5.8139,6.105,477600.0],["2002-12-04",6.036,6.1863,5.9601,6.0698,406200.0],["2002-12-05",5.9723,6.0698,5.8978,5.9249,387000.0],["2002-12-06",5.8911,6.0075,5.8288,5.8992,390000.0],["2002-12-09",5.8992,5.9723,5.8437,5.906,413400.0],["2002-12-10",5.9696,6.0658,5.8843,6.0576,384000.0],["2002-12-11",6.0536,6.1822,6.0129,6.0576,301800.0],["2002-12-12",6.0549,6.166,6.0509,6.1213,387600.0],["2002-12-13",6.1077,6.1511,5.9859,6.1037,279600.0],["2002-12-16",6.0752,6.1917,6.0752,6.1335,198000.0],["2002-12-17",6.1795,6.2161,6.1037,6.1348,240000.0],["2002-12-18",6.0874,6.0874,5.8491,5.8775,435600.0],["2002-12-19",5.9073,5.9561,5.8369,5.8667,306600.0],["2002-12-20",5.9344,5.9967,5.8843,5.9561,319800.0],["2002-12-23",6.0238,6.0603,5.7814,5.8288,443400.0],["2002-12-24",5.8166,5.8166,5.715,5.7394,185400.0],["2002-12-26",5.7692,5.7963,5.7353,5.7705,77400.0],["2002-12-27",5.7963,5.7963,5.7123,5.7868,125400.0],["2002-12-30",5.715,5.7814,5.4658,5.5349,548400.0],["2002-12-31",5.5376,5.9926,5.5376,5.8911,572400.0],["2003-01-02",5.8911,6.0238,5.8382,5.9561,217800.0],["2003-01-03",6.0265,6.0495,5.9317,5.971,147000.0],["2003-01-06",5.9181,5.9967,5.8518,5.9154,109200.0],["2003-01-07",5.929,5.929,5.6297,5.7001,267000.0],["2003-01-08",5.6324,5.8017,5.5836,5.7448,103800.0],["2003-01-09",5.6026,5.8802,5.5809,5.7759,211200.0],["2003-01-10",5.7854,5.9032,5.5985,5.5985,243000.0],["2003-01-13",5.7028,5.7028,5.4875,5.6852,219000.0],["2003-01-14",5.6026,5.6879,5.5349,5.6324,241800.0],["2003-01-15",5.7069,5.7069,5.566,5.6703,267000.0],["2003-01-16",5.6012,5.6947,5.6012,5.6161,86400.0],["2003-01-17",5.6419,5.6419,5.3561,5.3561,501000.0],["2003-01-21",5.0081,5.0622,4.6871,4.7115,1745400.0],["2003-01-22",4.8754,5.0419,4.721,4.9986,904200.0],["2003-01-23",4.9972,5.241,4.981,5.2329,718200.0],["2003-01-24",5.2004,5.2004,5.0961,5.1272,511200.0],["2003-01-27",5.0514,5.0839,4.9444,4.9444,198600.0],["2003-01-28",4.9878,4.9878,4.7481,4.7927,463800.0],["2003-01-29",4.9119,5.0785,4.7467,5.0176,392400.0],["2003-01-30",5.1151,5.1205,4.9458,5.027,369000.0],["2003-01-31",5.1286,5.1286,4.9918,5.0067,373200.0],["2003-02-03",5.0094,5.1124,4.8754,4.8754,235800.0],["2003-02-04",4.8618,4.8618,4.7034,4.767,255600.0],["2003-02-05",4.7697,4.92,4.7413,4.8131,103200.0],["2003-02-06",4.8266,4.8699,4.7846,4.8117,177600.0],["2003-02-07",4.8659,4.8699,4.572,4.7535,246000.0],["2003-02-10",4.6682,4.8131,4.6682,4.7697,75000.0],["2003-02-11",4.8469,4.916,4.8076,4.8076,189600.0],["2003-02-12",4.9058,4.9058,4.7054,4.7558,212400.0],["2003-02-13",4.704,4.8213,4.6495,4.7736,151800.0],["2003-02-14",4.8158,4.8976,4.7286,4.7763,149400.0],["2003-02-18",4.854,4.9072,4.7449,4.8745,155400.0],["2003-02-19",4.8949,4.9222,4.7654,4.8063,97200.0],["2003-02-20",4.7845,4.8226,4.6358,4.6386,76200.0],["2003-02-21",4.6563,4.9181,4.569,4.8213,272400.0],["2003-02-24",4.8036,4.8281,4.6986,4.7681,137400.0],["2003-02-25",4.7217,4.8567,4.674,4.8076,651600.0],["2003-02-26",4.9004,4.9004,4.764,4.764,178200.0],["2003-02-27",4.6481,4.9085,4.6481,4.7858,201600.0],["2003-02-28",4.7422,4.8404,4.7422,4.824,115800.0],["2003-03-03",4.8254,4.914,4.8063,4.9085,217800.0],["2003-03-04",4.8622,4.9617,4.6508,4.6754,322800.0],["2003-03-05",4.7449,4.7886,4.659,4.719,149400.0],["2003-03-06",4.5881,4.7858,4.5881,4.6999,124200.0],["2003-03-07",4.6358,4.7299,4.6358,4.6577,108000.0],["2003-03-10",4.6495,4.7422,4.6222,4.6222,209400.0],["2003-03-11",4.6481,4.6986,4.569,4.5936,115200.0],["2003-03-12",4.5758,4.5949,4.4736,4.5363,201000.0],["2003-03-13",4.5649,4.7763,4.5309,4.7122,200400.0],["2003-03-14",4.7381,4.8022,4.7054,4.7967,144600.0],["2003-03-17",4.7517,4.9563,4.7136,4.9222,135600.0],["2003-03-18",4.9331,5.0722,4.9317,5.0722,113400.0],["2003-03-19",5.0858,5.0967,4.8322,4.9058,165000.0],["2003-03-20",4.9058,4.9467,4.8036,4.9208,95400.0],["2003-03-21",4.8076,5.0149,4.7845,4.9426,187800.0],["2003-03-24",5.0585,5.0585,4.7804,4.8404,109200.0],["2003-03-25",4.8281,4.8826,4.7804,4.8826,168600.0],["2003-03-26",4.8922,4.9454,4.7722,4.7858,153000.0],["2003-03-27",4.7858,4.8267,4.7272,4.7817,177000.0],["2003-03-28",4.779,4.779,4.7204,4.7395,70800.0],["2003-03-31",4.7177,4.7954,4.6113,4.749,174000.0],["2003-04-01",4.7531,4.869,4.6413,4.7981,117600.0],["2003-04-02",4.8063,4.8935,4.7231,4.8785,106200.0],["2003-04-03",4.8635,4.9576,4.8635,4.8881,72600.0],["2003-04-04",4.9263,5.0231,4.8867,4.9917,87000.0],["2003-04-07",4.9194,5.3858,4.9194,5.2494,228000.0],["2003-04-08",5.2167,5.2753,5.199,5.2262,165000.0],["2003-04-09",5.199,5.304,5.0831,5.1621,181800.0],["2003-04-10",5.2971,5.2999,5.0817,5.274,85800.0],["2003-04-11",5.2808,5.3026,5.049,5.1131,111600.0],["2003-04-14",5.1376,5.1376,4.9999,5.0967,88200.0],["2003-04-15",5.0872,5.1117,4.9276,5.0613,198600.0],["2003-04-16",5.0176,5.1362,5.0176,5.1226,67800.0],["2003-04-17",5.1267,5.1267,5.0885,5.1212,142200.0],["2003-04-21",5.1076,5.139,5.1076,5.124,119400.0],["2003-04-22",4.7313,4.9413,4.6767,4.8867,531600.0],["2003-04-23",4.8813,4.9017,4.8622,4.8676,199800.0],["2003-04-24",4.8622,4.9058,4.8608,4.9058,169200.0],["2003-04-25",4.8649,4.9044,4.8335,4.8826,91800.0],["2003-04-28",4.884,5.0285,4.8785,5.0067,61800.0],["2003-04-29",4.9631,4.9835,4.9358,4.9494,128400.0],["2003-04-30",4.9494,5.0558,4.9372,5.0476,162600.0],["2003-05-01",5.0408,5.0408,4.9713,5.0176,50400.0],["2003-05-02",5.0408,5.2221,5.034,5.1717,331800.0],["2003-05-05",5.1976,5.1976,5.1062,5.1472,149400.0],["2003-05-06",5.1281,5.2808,5.1281,5.2358,202800.0],["2003-05-07",5.2303,5.2535,5.1731,5.2085,141000.0],["2003-05-08",5.1976,5.2344,5.154,5.1799,68400.0],["2003-05-09",5.2058,5.3176,5.1785,5.3094,69600.0],["2003-05-12",5.308,5.353,5.2767,5.353,175200.0],["2003-05-13",5.3585,5.563,5.2699,5.5276,523200.0],["2003-05-14",5.5153,5.5603,5.4703,5.5221,94200.0],["2003-05-15",5.4206,5.5729,5.4206,5.5687,83400.0],["2003-05-16",5.5235,5.5948,5.2176,5.2217,243600.0],["2003-05-19",5.2327,5.2396,5.1202,5.1751,311400.0],["2003-05-20",5.1888,5.3603,5.1723,5.2396,151200.0],["2003-05-21",5.1888,5.2615,5.1339,5.256,58800.0],["2003-05-22",5.2094,5.2807,5.1778,5.2697,58200.0],["2003-05-23",5.267,5.2725,5.2108,5.2409,57000.0],["2003-05-27",5.267,5.3301,5.1888,5.278,165600.0],["2003-05-28",5.3356,5.3493,5.2917,5.3232,46800.0],["2003-05-29",5.3493,5.3822,5.2012,5.2217,124800.0],["2003-05-30",5.2944,5.3219,5.2231,5.2656,180000.0],["2003-06-02",5.3013,5.3013,5.1792,5.2642,153000.0],["2003-06-03",5.2464,5.2629,5.0612,5.1669,169200.0],["2003-06-04",5.1573,5.2629,5.1449,5.1888,225000.0],["2003-06-05",5.2327,5.4864,5.1573,5.4631,139800.0],["2003-06-06",5.3424,5.5125,5.3068,5.4028,136800.0],["2003-06-09",5.4659,5.4659,5.3534,5.3534,106800.0],["2003-06-10",5.3699,5.5153,5.3589,5.4878,93000.0],["2003-06-11",5.4864,5.5715,5.4796,5.5591,165000.0],["2003-06-12",5.5756,5.806,5.5756,5.6702,162600.0],["2003-06-13",5.71,5.7786,5.6593,5.6675,109800.0],["2003-06-16",5.6661,5.935,5.6456,5.9226,318000.0],["2003-06-17",5.9487,5.9528,5.8444,5.9308,260400.0],["2003-06-18",5.9363,6.0461,5.9199,5.9473,151200.0],["2003-06-19",5.9665,5.9679,5.8979,5.924,142800.0],["2003-06-20",5.924,5.9802,5.8979,5.9734,321600.0],["2003-06-23",5.8842,5.9336,5.8842,5.8979,396000.0],["2003-06-24",5.8774,6.0941,5.8774,5.9597,143400.0],["2003-06-25",5.9308,5.9665,5.8815,5.902,216000.0],["2003-06-26",5.924,5.9391,5.8609,5.9116,205200.0],["2003-06-27",5.9089,5.9926,5.8911,5.8911,197400.0],["2003-06-30",5.9528,6.0077,5.7745,5.8993,336600.0],["2003-07-01",5.8705,5.9665,5.8691,5.9363,473400.0],["2003-07-02",5.9363,6.0214,5.902,6.0077,214800.0],["2003-07-03",6.0351,6.138,5.9665,6.0461,186600.0],["2003-07-07",5.9816,6.105,5.8979,6.0392,199800.0],["2003-07-08",6.0365,6.0488,6.02,6.0488,144600.0],["2003-07-09",6.0474,6.1037,6.0392,6.0762,145800.0],["2003-07-10",6.079,6.0831,6.0145,6.0227,199800.0],["2003-07-11",6.0282,6.1915,6.0077,6.057,100200.0],["2003-07-14",6.1284,6.1284,6.0323,6.1146,383400.0],["2003-07-15",6.1229,6.1229,6.0845,6.116,70800.0],["2003-07-16",6.1242,6.1366,6.0653,6.0817,62400.0],["2003-07-17",6.0612,6.0858,5.9391,5.9981,250800.0],["2003-07-18",6.0241,6.2285,5.9898,6.2203,123000.0],["2003-07-21",6.1791,6.2532,6.1764,6.1969,189600.0],["2003-07-22",6.1462,6.186,5.6456,5.7498,1039800.0],["2003-07-23",5.7278,5.7278,5.529,5.6346,409200.0],["2003-07-24",5.555,5.6963,5.555,5.6552,197400.0],["2003-07-25",5.6538,5.7553,5.6168,5.7553,169200.0],["2003-07-28",5.6936,5.7882,5.6936,5.7032,98400.0],["2003-07-29",5.769,5.8252,5.6908,5.8156,90600.0],["2003-07-30",5.8005,5.8966,5.6949,5.8595,150000.0],["2003-07-31",5.8376,6.02,5.6922,5.7471,232200.0],["2003-08-01",5.6936,5.7443,5.5125,5.6236,213000.0],["2003-08-04",5.5715,5.6785,5.5509,5.6401,114600.0],["2003-08-05",5.5907,5.6812,5.5893,5.5921,101400.0],["2003-08-06",5.6524,5.684,5.529,5.6058,132600.0],["2003-08-07",5.5482,5.6401,5.5454,5.5742,163800.0],["2003-08-08",5.5687,5.6648,5.5591,5.5591,166200.0],["2003-08-11",5.6277,5.6414,5.5893,5.6414,44400.0],["2003-08-12",5.5619,5.6922,5.5619,5.6785,47400.0],["2003-08-13",5.6978,5.7143,5.6674,5.7088,96000.0],["2003-08-14",5.6936,5.7254,5.6757,5.695,438000.0],["2003-08-15",5.6909,6.0675,5.6909,6.0137,172800.0],["2003-08-18",5.8771,6.2082,5.8371,6.073,160200.0],["2003-08-19",6.1213,6.3462,6.0758,6.3462,151800.0],["2003-08-20",6.2662,6.549,6.2662,6.4497,121800.0],["2003-08-21",6.4193,6.4869,6.3903,6.4662,72000.0],["2003-08-22",6.538,6.538,6.3021,6.3034,106200.0],["2003-08-25",6.2869,6.3421,6.2607,6.3076,118200.0],["2003-08-26",6.3365,6.6401,6.2441,6.6345,223200.0],["2003-08-27",6.6387,6.6401,6.5697,6.6138,150600.0],["2003-08-28",6.6401,6.7587,6.5697,6.7146,88800.0],["2003-08-29",6.6925,6.7766,6.6221,6.738,71400.0],["2003-09-02",6.7697,6.898,6.7256,6.898,225600.0],["2003-09-03",6.7946,6.9394,6.7946,6.836,214800.0],["2003-09-04",6.8001,6.9201,6.8001,6.8843,318000.0],["2003-09-05",6.8856,6.9187,6.7587,6.7794,78600.0],["2003-09-08",6.8042,6.8967,6.8029,6.8387,187200.0],["2003-09-09",6.8636,6.8636,6.767,6.7877,126000.0],["2003-09-10",6.7863,6.7863,6.4524,6.4524,178200.0],["2003-09-11",6.4497,6.6221,6.4248,6.6221,126600.0],["2003-09-12",6.6221,6.6221,6.3476,6.4166,141000.0],["2003-09-15",6.4028,6.4993,6.3448,6.4359,55800.0],["2003-09-16",6.4469,6.5642,6.3945,6.5518,62400.0],["2003-09-17",6.5118,6.5656,6.5118,6.56,133200.0],["2003-09-18",6.56,6.56,6.4717,6.4717,63600.0],["2003-09-19",6.4621,6.4676,6.3241,6.3241,282000.0],["2003-09-22",6.3062,6.3062,6.0717,6.0855,346800.0],["2003-09-23",6.0579,6.1379,5.9737,6.1186,120000.0],["2003-09-24",6.1393,6.2082,6.1158,6.1393,93600.0],["2003-09-25",6.2772,6.2786,6.0979,6.1393,134400.0],["2003-09-26",6.1393,6.1696,6.0648,6.1213,137400.0],["2003-09-29",6.1213,6.1751,6.0248,6.1406,83400.0],["2003-09-30",6.1793,6.2082,5.9351,5.9861,237000.0],["2003-10-01",6.0496,6.3986,5.9627,6.3986,96600.0],["2003-10-02",6.3986,6.4041,6.251,6.2538,88800.0],["2003-10-03",6.1641,6.3421,6.1641,6.3421,117600.0],["2003-10-06",6.2662,6.4152,6.2276,6.3862,53400.0],["2003-10-07",6.389,6.4152,6.3448,6.4152,64800.0],["2003-10-08",6.3021,6.3365,6.3021,6.3062,40800.0],["2003-10-09",6.3379,6.4676,6.2207,6.2551,47400.0],["2003-10-10",6.2883,6.331,6.1875,6.2317,157200.0],["2003-10-13",6.2317,6.2317,6.1462,6.1669,241200.0],["2003-10-14",6.1186,6.3462,6.1186,6.3421,67800.0],["2003-10-15",6.2827,6.3255,6.2317,6.2883,70200.0],["2003-10-16",6.2414,6.3186,6.2151,6.2607,68400.0],["2003-10-17",6.3186,6.3186,6.1669,6.1738,126000.0],["2003-10-20",6.1393,6.1806,6.0551,6.1531,81000.0],["2003-10-21",6.1393,6.2469,6.1393,6.222,37200.0],["2003-10-22",6.131,6.1462,6.091,6.1199,197400.0],["2003-10-23",6.0841,6.1669,6.0703,6.0965,42000.0],["2003-10-24",6.091,6.1199,6.0248,6.0827,48000.0],["2003-10-27",6.0841,6.1172,5.9434,5.9585,223200.0],["2003-10-28",5.9599,5.9999,5.9365,5.9737,78600.0],["2003-10-29",5.9861,6.1296,5.9351,6.1241,120600.0],["2003-10-30",6.0592,6.1875,6.0592,6.1337,132000.0],["2003-10-31",6.1944,6.4014,6.131,6.2979,251400.0],["2003-11-03",6.3752,6.7532,6.2786,6.7532,168600.0],["2003-11-04",6.7601,7.0222,6.7008,6.8415,277200.0],["2003-11-05",6.7449,6.8387,6.7215,6.8153,115800.0],["2003-11-06",6.8332,6.8332,6.6939,6.6939,150000.0],["2003-11-07",6.7339,6.7587,6.5945,6.6332,227400.0],["2003-11-10",6.5918,6.6097,6.2772,6.2772,217200.0],["2003-11-11",6.2579,6.2924,6.1489,6.2758,180000.0],["2003-11-12",6.2772,6.3296,6.2151,6.3283,316800.0],["2003-11-13",6.3088,6.4586,6.2464,6.4309,55200.0],["2003-11-14",6.3796,6.4919,6.3671,6.4156,80400.0],["2003-11-17",6.3796,6.3796,6.1716,6.2853,99000.0],["2003-11-18",6.2756,6.3782,6.2034,6.227,85200.0],["2003-11-19",6.2035,6.2964,6.1618,6.2714,307200.0],["2003-11-20",6.2076,6.4378,6.2076,6.4378,174000.0],["2003-11-21",6.4406,6.5502,6.4406,6.5405,235200.0],["2003-11-24",6.5737,6.7568,6.485,6.7055,149400.0],["2003-11-25",6.7901,7.0467,6.65,6.9912,198000.0],["2003-11-26",7.0259,7.0259,6.9094,6.9357,250200.0],["2003-11-28",6.9357,6.9676,6.9107,6.9121,44400.0],["2003-12-01",7.0272,7.1978,7.0203,7.1978,157200.0],["2003-12-02",7.0536,7.238,7.0536,7.1978,238800.0],["2003-12-03",7.2658,7.6389,7.2159,7.5862,448800.0],["2003-12-04",7.5501,7.6416,7.4072,7.4891,329400.0],["2003-12-05",7.4697,7.5362,7.4378,7.5113,249600.0],["2003-12-08",7.5931,7.625,7.4502,7.5515,217800.0],["2003-12-09",7.5584,7.582,7.4572,7.4988,144000.0],["2003-12-10",7.5043,7.5043,7.3864,7.478,85200.0],["2003-12-11",7.4211,7.6472,7.3823,7.643,101400.0],["2003-12-12",7.5931,7.6749,7.5224,7.6014,133800.0],["2003-12-15",7.711,7.7651,7.4808,7.5085,82200.0],["2003-12-16",7.4974,7.5792,7.4655,7.5501,106800.0],["2003-12-17",7.5529,7.6042,7.4697,7.6042,50400.0],["2003-12-18",7.539,7.6111,7.4835,7.6111,88200.0],["2003-12-19",7.6735,7.6735,7.4655,7.5362,115200.0],["2003-12-22",7.4253,7.5584,7.4253,7.5501,127800.0],["2003-12-23",7.6139,7.7664,7.4905,7.7664,138000.0],["2003-12-24",7.7803,7.8358,7.607,7.711,45000.0],["2003-12-26",7.6513,7.7775,7.5307,7.7664,20400.0],["2003-12-29",7.7734,7.9509,7.6666,7.9467,124800.0],["2003-12-30",7.8705,7.9953,7.7304,7.8913,250800.0],["2003-12-31",7.9162,7.9426,7.8497,7.8816,88800.0],["2004-01-02",7.8538,7.8691,7.6971,7.7318,148200.0],["2004-01-05",7.7845,7.9578,7.6707,7.9135,325800.0],["2004-01-06",7.9592,7.9592,7.7734,7.7734,151200.0],["2004-01-07",7.8358,7.8469,7.6999,7.8081,173400.0],["2004-01-08",7.8691,7.9703,7.6791,7.9259,222600.0],["2004-01-09",7.8469,7.9772,7.7068,7.7096,76200.0],["2004-01-12",7.8219,7.8219,7.6028,7.7318,160800.0],["2004-01-13",7.6999,7.9024,7.6999,7.9024,119400.0],["2004-01-14",7.8885,7.9606,7.7595,7.9606,144600.0],["2004-01-15",7.9065,7.9093,7.7456,7.7803,115200.0],["2004-01-16",7.84,7.9592,7.5792,7.6139,132000.0],["2004-01-20",7.5251,7.8843,7.5251,7.7734,96000.0],["2004-01-21",7.6999,7.7748,7.6597,7.6597,79200.0],["2004-01-22",7.7609,7.7706,7.5723,7.6264,119400.0],["2004-01-23",7.607,7.7526,7.5584,7.7526,99600.0],["2004-01-26",7.6652,7.7359,7.6402,7.6624,126000.0],["2004-01-27",7.7207,8.3892,7.6347,8.3212,739200.0],["2004-01-28",8.3212,8.3905,7.9745,8.1825,186600.0],["2004-01-29",8.2366,8.2366,8.1326,8.1964,265200.0],["2004-01-30",8.1894,8.1964,8.1035,8.1686,290400.0],["2004-02-02",8.0702,8.1894,8.0549,8.0549,142200.0],["2004-02-03",8.1145,8.1839,8.041,8.1825,163200.0],["2004-02-04",8.1395,8.1881,8.0716,8.0826,187200.0],["2004-02-05",8.1118,8.2352,8.1118,8.2352,54600.0],["2004-02-06",8.1409,8.2588,8.1409,8.2588,483000.0],["2004-02-09",8.1839,8.2602,8.1478,8.1783,363600.0],["2004-02-10",8.2213,8.2699,8.1603,8.2699,147600.0],["2004-02-11",8.2518,8.2518,8.1589,8.1964,238200.0],["2004-02-12",8.1756,8.2449,8.1548,8.2061,150000.0],["2004-02-13",8.1423,8.2172,8.084,8.0854,210600.0],["2004-02-17",8.2442,8.2748,8.0088,8.2623,60000.0],["2004-02-18",8.247,8.2832,8.1787,8.2776,105000.0],["2004-02-19",8.272,8.3403,8.162,8.2038,175800.0],["2004-02-20",8.311,8.3389,8.0771,8.286,175200.0],["2004-02-23",8.2442,8.2581,8.0757,8.0757,219600.0],["2004-02-24",8.0242,8.1537,8.0088,8.0478,193200.0],["2004-02-25",8.0423,8.2247,8.0353,8.2233,222000.0],["2004-02-26",8.2456,8.3055,8.1467,8.2999,143400.0],["2004-02-27",8.2428,8.4949,8.2289,8.4614,187200.0],["2004-03-01",8.4907,8.6912,8.4043,8.6912,181200.0],["2004-03-02",8.6341,8.8904,8.6174,8.7762,337800.0],["2004-03-03",8.8012,8.8012,8.577,8.6982,426600.0],["2004-03-04",8.6717,8.7664,8.6202,8.7581,64800.0],["2004-03-05",8.7121,8.7734,8.6132,8.7553,79200.0],["2004-03-08",8.6522,8.7093,8.6216,8.6244,81000.0],["2004-03-09",8.6063,8.7302,8.5826,8.6132,150000.0],["2004-03-10",8.5116,8.655,8.3834,8.5645,228600.0],["2004-03-11",8.5088,8.6341,8.4976,8.5297,174600.0],["2004-03-12",8.5506,8.9669,8.5088,8.9279,284400.0],["2004-03-15",8.9126,8.9474,8.6759,8.6759,339000.0],["2004-03-16",8.7608,8.7901,8.6355,8.7163,307800.0],["2004-03-17",8.7358,8.8681,8.5909,8.6508,229200.0],["2004-03-18",8.7135,8.7775,8.5018,8.5826,126600.0],["2004-03-19",8.5255,8.8096,8.5088,8.5589,154800.0],["2004-03-22",8.5102,8.6104,8.1968,8.3514,143400.0],["2004-03-23",8.2943,8.4169,8.2679,8.2915,97200.0],["2004-03-24",8.2344,8.4698,8.2261,8.428,201600.0],["2004-03-25",8.5032,8.609,8.4127,8.4948,178800.0],["2004-03-26",8.4795,8.6063,8.3862,8.5909,195600.0],["2004-03-29",8.6341,8.843,8.5714,8.7177,218400.0],["2004-03-30",8.7149,9.0519,8.5937,9.0505,246600.0],["2004-03-31",8.9474,9.0018,8.836,8.8764,348600.0],["2004-04-01",8.8917,8.9168,8.8291,8.8625,100200.0],["2004-04-02",8.8611,9.024,8.8611,8.9126,183000.0],["2004-04-05",8.8848,8.9196,8.8667,8.9126,149400.0],["2004-04-06",8.889,8.9474,8.8667,8.9112,151800.0],["2004-04-07",8.9112,8.9182,8.7232,8.914,99000.0],["2004-04-08",8.9168,8.9238,8.7678,8.7734,84000.0],["2004-04-12",8.8026,9.031,8.7525,8.9266,245400.0],["2004-04-13",8.8597,8.9196,8.5826,8.5965,157200.0],["2004-04-14",8.7762,8.7762,8.4419,8.5297,74400.0],["2004-04-15",8.5519,8.6397,8.3277,8.4837,139200.0],["2004-04-16",8.5283,8.8263,8.4879,8.772,207000.0],["2004-04-19",8.7246,8.9279,8.5868,8.8695,275400.0],["2004-04-20",8.8792,8.9126,8.5088,8.5422,140400.0],["2004-04-21",8.5673,8.8764,8.4308,8.8541,105000.0],["2004-04-22",8.8569,9.0491,8.6508,8.9683,232200.0],["2004-04-23",8.9837,9.1034,8.7845,9.0171,195000.0],["2004-04-26",9.1201,9.1201,8.8778,8.9126,214800.0],["2004-04-27",9.1187,9.4446,9.0519,9.2886,423600.0],["2004-04-28",9.4,9.4,8.9864,9.109,197400.0],["2004-04-29",9.173,9.2051,8.8305,8.8305,124200.0],["2004-04-30",8.8931,8.9098,8.6815,8.6815,282000.0],["2004-05-03",8.7191,9.0296,8.6815,8.9321,556800.0],["2004-05-04",8.9572,9.4557,8.9572,9.219,264600.0],["2004-05-05",9.1675,9.1758,8.96,8.96,213600.0],["2004-05-06",8.9809,9.0031,8.5979,8.7135,416400.0],["2004-05-07",8.6731,9.0421,8.6174,8.6564,198600.0],["2004-05-10",8.6425,8.648,8.2219,8.4698,100200.0],["2004-05-11",8.5324,8.7163,8.4962,8.7163,304800.0],["2004-05-12",8.6647,9.0101,8.5951,9.0101,153000.0],["2004-05-13",8.8834,8.9377,8.6912,8.6926,130200.0],["2004-05-14",8.7121,8.9001,8.5659,8.8528,150000.0],["2004-05-17",8.8765,8.8765,8.5005,8.5201,118200.0],["2004-05-18",8.5788,8.706,8.5788,8.692,49200.0],["2004-05-19",8.6277,8.7325,8.5606,8.6431,313800.0],["2004-05-20",8.6319,8.6668,8.4292,8.6291,181200.0],["2004-05-21",8.6333,8.808,8.6011,8.808,151800.0],["2004-05-24",8.6263,9.1002,8.6263,9.0247,152400.0],["2004-05-25",9.0624,9.3085,8.8919,9.2959,277200.0],["2004-05-26",9.1659,9.2749,9.0415,9.1281,60000.0],["2004-05-27",9.0121,9.2735,8.9786,9.2735,72000.0],["2004-05-28",9.226,9.2889,9.1169,9.2232,149400.0],["2004-06-01",9.1924,9.4007,9.1924,9.2805,249000.0],["2004-06-02",9.2917,9.2917,9.1058,9.1393,196200.0],["2004-06-03",9.1784,9.2539,9.0219,9.0219,129000.0],["2004-06-04",9.2414,9.2442,8.9562,8.9562,120600.0],["2004-06-07",8.9632,9.5042,8.9632,9.5014,179400.0],["2004-06-08",9.1016,9.5028,9.1016,9.4329,163200.0],["2004-06-09",9.5,9.5,9.349,9.3588,94200.0],["2004-06-10",9.4203,9.4203,9.2036,9.3099,187200.0],["2004-06-14",9.2553,9.3057,9.0457,9.0512,117600.0],["2004-06-15",9.0163,9.5741,8.9855,9.5503,240000.0],["2004-06-16",9.2763,9.6034,9.2763,9.5279,322800.0],["2004-06-17",9.6188,9.7054,9.5265,9.6831,160200.0],["2004-06-18",9.6244,9.8033,9.5419,9.8033,249000.0],["2004-06-21",9.7837,9.7837,9.5517,9.6174,87600.0],["2004-06-22",9.5391,9.746,9.5391,9.6985,159600.0],["2004-06-23",9.6006,9.8508,9.6006,9.7809,118800.0],["2004-06-24",9.8438,9.848,9.6132,9.7278,75600.0],["2004-06-25",9.6467,9.6803,9.5671,9.5671,217200.0],["2004-06-28",9.5824,10.0507,9.5824,10.0032,386400.0],["2004-06-29",9.9109,10.3051,9.8061,10.2981,419400.0],["2004-06-30",10.2283,10.294,10.0563,10.0801,217800.0],["2004-07-01",9.9864,10.1612,9.9137,9.9389,61200.0],["2004-07-02",9.9361,10.0116,9.7935,9.9277,42600.0],["2004-07-06",9.7865,9.7893,9.5671,9.6202,133200.0],["2004-07-07",9.7208,9.8858,9.6761,9.7082,101400.0],["2004-07-08",9.7041,9.7488,9.5237,9.5503,135600.0],["2004-07-09",9.581,9.7027,9.5223,9.5573,82200.0],["2004-07-12",9.5894,9.6314,9.4357,9.4357,129600.0],["2004-07-13",9.5587,9.7376,9.5545,9.7376,322800.0],["2004-07-14",9.6817,10.0535,9.6607,9.8942,279600.0],["2004-07-15",9.897,10.0284,9.8536,9.9165,210600.0],["2004-07-16",9.9808,10.0367,9.7614,9.9179,192600.0],["2004-07-19",9.76,9.9585,9.76,9.8159,108600.0],["2004-07-20",9.8662,10.0479,9.7935,10.0479,111600.0],["2004-07-21",10.0507,10.0647,9.7795,9.7795,137400.0],["2004-07-22",9.7306,9.9319,9.4399,9.4468,265800.0],["2004-07-23",9.7348,9.7348,9.3672,9.3672,211200.0],["2004-07-26",9.3672,9.4972,9.0079,9.2218,234000.0],["2004-07-27",8.8947,9.0093,8.5871,8.7521,577200.0],["2004-07-28",8.8066,8.8066,8.5075,8.5955,280200.0],["2004-07-29",8.6417,8.6892,8.5228,8.5941,198600.0],["2004-07-30",8.6612,8.699,8.4781,8.5788,247800.0],["2004-08-02",8.7172,8.7172,8.3244,8.5927,187200.0],["2004-08-03",8.4725,8.5913,8.3509,8.4488,268800.0],["2004-08-04",8.4208,8.583,8.2614,8.527,246600.0],["2004-08-05",8.3509,8.527,8.1342,8.1636,392400.0],["2004-08-06",8.1273,8.1496,7.6534,7.6534,259200.0],["2004-08-09",7.9064,7.9581,7.6562,7.7876,181800.0],["2004-08-10",7.7876,8.0308,7.7876,8.014,406800.0],["2004-08-11",7.9483,8.0853,7.898,7.9763,129000.0],["2004-08-12",7.9106,7.9903,7.8379,7.891,151200.0],["2004-08-13",7.8924,7.9875,7.8337,7.9134,94200.0],["2004-08-16",7.8811,8.1534,7.8741,8.145,180600.0],["2004-08-17",8.2054,8.2068,7.9878,8.0355,102600.0],["2004-08-18",7.992,8.1955,7.9878,8.1225,85800.0],["2004-08-19",8.1422,8.2124,8.1057,8.1169,121800.0],["2004-08-20",8.1422,8.1506,8.1169,8.1408,124800.0],["2004-08-23",8.0481,8.3443,8.0481,8.3443,224400.0],["2004-08-24",8.3528,8.3823,8.1534,8.3823,186600.0],["2004-08-25",8.357,8.357,8.1211,8.3401,96600.0],["2004-08-26",8.3317,8.3991,8.131,8.1562,160800.0],["2004-08-27",8.2068,8.2938,8.1548,8.2938,92400.0],["2004-08-30",8.2938,8.2938,8.1071,8.1155,63600.0],["2004-08-31",8.145,8.2545,8.013,8.2545,178800.0],["2004-09-01",8.2545,8.5254,8.2334,8.4918,244200.0],["2004-09-02",8.364,8.5633,8.364,8.4679,208200.0],["2004-09-03",8.5367,8.663,8.4314,8.503,130200.0],["2004-09-07",8.5633,8.7037,8.51,8.7037,60600.0],["2004-09-08",8.7051,8.9143,8.6602,8.7866,201600.0],["2004-09-09",8.788,8.9831,8.7837,8.9831,75000.0],["2004-09-10",8.9691,9.0659,8.8245,9.0659,648600.0],["2004-09-13",9.0842,9.2933,9.0786,9.2414,186000.0],["2004-09-14",9.2681,9.3256,9.0336,9.1165,200400.0],["2004-09-15",9.0477,9.1305,8.9845,9.0196,181800.0],["2004-09-16",9.0561,9.1389,9.0322,9.1375,115200.0],["2004-09-17",9.0463,9.3663,9.0182,9.1979,376200.0],["2004-09-20",9.1249,9.2147,9.0533,9.0547,223200.0],["2004-09-21",8.9845,9.2442,8.9845,9.2189,171600.0],["2004-09-22",9.1333,9.1389,8.9985,9.1165,231600.0],["2004-09-23",9.0112,9.101,9.007,9.0406,96600.0],["2004-09-24",9.0589,9.1305,9.0547,9.1151,48600.0],["2004-09-27",9.0884,9.0884,8.9775,8.9775,148200.0],["2004-09-28",9.0182,9.1024,8.8736,8.9859,273000.0],["2004-09-29",8.9606,9.2554,8.9606,9.2428,159000.0],["2004-09-30",9.2568,9.4744,9.1838,9.4744,184800.0],["2004-10-01",9.4786,9.6022,9.3467,9.3706,226800.0],["2004-10-04",9.3144,9.4042,9.2442,9.3046,246000.0],["2004-10-05",9.3284,9.3284,9.1572,9.1768,99000.0],["2004-10-06",9.2217,9.2217,9.0533,9.1249,162600.0],["2004-10-07",9.1136,9.1221,8.8989,8.8989,182400.0],["2004-10-08",8.8932,8.8932,8.4988,8.4988,284400.0],["2004-10-11",8.4918,8.6827,8.3879,8.6027,313200.0],["2004-10-12",8.6981,8.6981,8.4314,8.6967,186600.0],["2004-10-13",8.7852,8.7852,8.5928,8.6799,313200.0],["2004-10-14",8.6307,8.7178,8.5676,8.6097,177000.0],["2004-10-15",8.6448,8.6771,8.5844,8.5942,124800.0],["2004-10-18",8.6377,8.6377,8.4244,8.4946,105600.0],["2004-10-19",8.5016,8.6363,8.4272,8.4272,87000.0],["2004-10-20",8.4272,8.5535,8.3626,8.3794,122400.0],["2004-10-21",8.4047,8.437,8.3345,8.3766,81600.0],["2004-10-22",8.3766,8.3766,8.2292,8.2377,93600.0],["2004-10-25",8.2124,8.4314,8.2124,8.3654,117600.0],["2004-10-26",8.4328,8.5002,8.3514,8.4286,132600.0],["2004-10-27",8.5226,8.6532,8.4258,8.6532,324000.0],["2004-10-28",8.663,8.7206,8.5072,8.6743,82800.0],["2004-10-29",8.7444,8.7444,8.4735,8.5002,72000.0],["2004-11-01",8.4693,8.715,8.423,8.6209,126600.0],["2004-11-02",8.7178,8.7543,8.5774,8.6195,78600.0],["2004-11-03",8.6757,8.8441,8.6757,8.8441,67200.0],["2004-11-04",8.6476,8.8848,8.6476,8.809,52800.0],["2004-11-05",8.9255,9.1796,8.9143,9.1796,246600.0],["2004-11-08",9.1249,9.2512,9.0968,9.2175,109800.0],["2004-11-09",9.2245,9.3088,9.1263,9.2891,103800.0],["2004-11-10",9.3411,9.4506,9.2877,9.4,72000.0],["2004-11-11",9.3832,9.5137,9.3411,9.5039,60600.0],["2004-11-12",9.4267,9.5334,9.3144,9.5306,73800.0],["2004-11-15",9.3784,9.4376,9.239,9.3996,121800.0],["2004-11-16",9.2615,9.3728,9.1136,9.1573,115800.0],["2004-11-17",9.2347,9.432,9.2052,9.3489,118200.0],["2004-11-18",9.3474,9.4334,9.3474,9.3503,26400.0],["2004-11-19",9.4207,9.4207,9.0967,9.0981,49800.0],["2004-11-22",9.0868,9.4362,8.9586,9.4362,137400.0],["2004-11-23",9.1572,9.3827,9.0474,9.3827,307200.0],["2004-11-24",9.6419,10.1279,9.5095,10.0659,475800.0],["2004-11-26",10.0997,10.2477,9.9969,10.1955,96000.0],["2004-11-29",10.2843,10.3336,9.9701,10.1829,157800.0],["2004-11-30",10.1026,10.4181,10.049,10.2632,253200.0],["2004-12-01",10.1815,10.3012,10.073,10.2322,232800.0],["2004-12-02",10.1575,10.4167,10.1575,10.2843,136800.0],["2004-12-03",10.3068,10.3068,9.9715,10.0237,132600.0],["2004-12-06",9.9589,10.0124,9.8856,9.9307,156600.0],["2004-12-07",9.8969,9.911,9.6588,9.6588,280800.0],["2004-12-08",9.7729,9.8109,9.6081,9.8081,393600.0],["2004-12-09",9.6672,9.818,9.463,9.818,175800.0],["2004-12-10",9.8208,9.9687,9.6517,9.9546,227400.0],["2004-12-13",9.9518,10.0772,9.8292,9.8898,159600.0],["2004-12-14",9.956,10.0856,9.9053,10.0856,150000.0],["2004-12-15",10.0237,10.2575,10.0237,10.2575,121200.0],["2004-12-16",10.1434,10.2265,9.9081,9.9194,120000.0],["2004-12-17",10.018,10.2068,9.8617,10.1434,129600.0],["2004-12-20",10.0025,10.2167,9.9096,9.9096,66000.0],["2004-12-21",10.0476,10.2843,9.9969,10.2843,79200.0],["2004-12-22",10.166,10.4181,10.1561,10.1561,136200.0],["2004-12-23",10.3378,10.3561,10.0448,10.0448,129600.0],["2004-12-27",10.1406,10.2942,9.8842,9.9321,236400.0],["2004-12-28",10.2082,10.2716,9.9884,10.1293,159600.0],["2004-12-29",10.0448,10.3491,10.0448,10.1674,69600.0],["2004-12-30",10.1603,10.1871,10.0589,10.0631,94800.0],["2004-12-31",10.0194,10.1702,10.0039,10.0885,55200.0],["2005-01-03",9.8898,10.2322,9.8898,10.08,175200.0],["2005-01-04",10.1307,10.2237,9.887,10.0251,214800.0],["2005-01-05",10.0617,10.0617,9.4461,9.4461,239400.0],["2005-01-06",9.439,9.8757,9.439,9.6616,232800.0],["2005-01-07",9.7391,9.7926,9.3334,9.3334,141000.0],["2005-01-10",9.3024,9.6701,9.3024,9.5813,180000.0],["2005-01-11",9.5658,9.5982,9.3418,9.4785,82200.0],["2005-01-12",9.5066,9.7546,9.5066,9.6503,102600.0],["2005-01-13",9.8095,9.8095,9.4545,9.6208,106200.0],["2005-01-14",9.7588,9.8447,9.4559,9.8363,153000.0],["2005-01-18",9.6503,9.911,9.6503,9.8039,186600.0],["2005-01-19",9.942,9.9927,9.6517,9.6517,186600.0],["2005-01-20",9.5517,9.6461,9.4841,9.525,146400.0],["2005-01-21",9.7151,9.7461,9.3841,9.7391,204000.0],["2005-01-24",9.6715,9.7194,9.3193,9.3517,208200.0],["2005-01-25",9.6123,9.6236,9.3052,9.3052,162000.0],["2005-01-26",9.6419,9.8504,9.5404,9.8504,156000.0],["2005-01-27",9.8208,10.0208,9.7377,10.0208,129000.0],["2005-01-28",9.9518,10.0011,9.8264,9.8983,163800.0],["2005-01-31",9.956,10.0533,9.9194,10.0363,130800.0],["2005-02-01",10.073,10.2223,10.049,10.2068,202800.0],["2005-02-02",10.2124,10.266,9.9039,10.266,310800.0],["2005-02-03",10.2505,10.3097,10.08,10.2913,178200.0],["2005-02-04",10.2378,10.552,10.2378,10.5492,131400.0],["2005-02-07",10.4787,10.5604,10.4365,10.4815,65400.0],["2005-02-08",10.3618,10.4477,10.2857,10.3547,83400.0],["2005-02-09",10.2899,10.4379,9.987,10.0208,190200.0],["2005-02-10",10.08,10.1786,9.9927,10.08,216000.0],["2005-02-11",10.1931,10.1931,9.9712,10.1521,91800.0],["2005-02-14",10.2143,10.2878,10.0461,10.2878,55800.0],["2005-02-15",10.1012,10.2949,10.097,10.2256,176400.0],["2005-02-16",10.1776,10.3147,10.1154,10.285,191400.0],["2005-02-17",10.3189,10.3204,10.2115,10.2567,192000.0],["2005-02-18",10.3147,10.3147,10.2073,10.2893,223200.0],["2005-02-22",10.1762,10.3189,10.1564,10.2779,390000.0],["2005-02-23",10.2073,10.3189,10.2073,10.2652,213000.0],["2005-02-24",10.2992,10.3628,10.2087,10.3628,138600.0],["2005-02-25",10.285,10.3585,10.2143,10.3345,147600.0],["2005-02-28",10.4052,10.4052,10.2398,10.3472,445800.0],["2005-03-01",10.3486,10.4815,10.2949,10.449,306600.0],["2005-03-02",10.3345,10.5678,10.3345,10.4123,134400.0],["2005-03-03",10.4971,10.4971,10.3274,10.4165,171000.0],["2005-03-04",10.4971,10.4971,10.3642,10.425,145800.0],["2005-03-07",10.5324,10.5466,10.343,10.4264,186000.0],["2005-03-08",10.3486,10.449,10.3345,10.3854,162600.0],["2005-03-09",10.3345,10.3359,10.138,10.138,82200.0],["2005-03-10",10.1168,10.2765,9.8962,10.0008,196800.0],["2005-03-11",10.0362,10.1408,9.9528,10.1182,138600.0],["2005-03-14",10.0164,10.2341,10.0164,10.1818,82200.0],["2005-03-15",10.1337,10.3161,10.1337,10.1366,108000.0],["2005-03-16",10.179,10.1917,10.1125,10.1606,91800.0],["2005-03-17",10.0729,10.3133,10.0729,10.1974,62400.0],["2005-03-18",10.3119,10.3119,10.1083,10.1592,356400.0],["2005-03-21",10.2567,10.2709,10.1451,10.2652,66000.0],["2005-03-22",10.2497,10.4038,10.1436,10.1436,54600.0],["2005-03-23",10.179,10.179,10.0376,10.0376,73800.0],["2005-03-24",10.1648,10.2921,10.1436,10.1436,105600.0],["2005-03-28",10.0942,10.2355,10.0942,10.1903,57600.0],["2005-03-29",10.0942,10.2002,10.0376,10.0376,164400.0],["2005-03-30",10.0885,10.2511,10.0404,10.1818,101400.0],["2005-03-31",10.0843,10.2341,10.073,10.1366,180600.0],["2005-04-01",10.0885,10.1691,10.0376,10.0376,156600.0],["2005-04-04",10.0376,10.0871,9.9881,10.0079,73200.0],["2005-04-05",10.0136,10.0574,9.9288,9.9316,114000.0],["2005-04-06",10.0206,10.0517,9.8411,9.8425,207000.0],["2005-04-07",9.9075,9.9075,9.7577,9.8962,144000.0],["2005-04-08",9.851,9.8637,9.5527,9.564,57000.0],["2005-04-11",9.6601,9.6601,9.417,9.417,133800.0],["2005-04-12",9.4042,9.5612,9.0791,9.5202,180600.0],["2005-04-13",9.5202,9.6502,9.3025,9.3039,58200.0],["2005-04-14",9.1978,9.2671,9.0508,9.0508,139200.0],["2005-04-15",9.0338,9.3251,8.6125,8.6408,225000.0],["2005-04-18",8.5758,8.9759,8.5178,8.9745,291600.0],["2005-04-19",8.9292,9.1554,8.9292,9.1187,153000.0],["2005-04-20",8.9801,9.1879,8.9222,9.0494,192600.0],["2005-04-21",9.0635,9.3986,9.0042,9.2544,82800.0],["2005-04-22",9.2558,9.4509,9.0536,9.2233,78000.0],["2005-04-25",9.3845,9.3845,8.7907,8.8882,180600.0],["2005-04-26",9.1088,9.8892,8.8727,9.3986,451800.0],["2005-04-27",9.4382,10.179,9.2954,10.0956,505800.0],["2005-04-28",9.9881,10.2341,9.54,9.6715,316200.0],["2005-04-29",9.8892,10.1168,9.67,9.9754,142200.0],["2005-05-02",9.8538,10.2596,9.8538,10.2596,133800.0],["2005-05-03",10.0376,10.4377,10.0376,10.3953,282600.0],["2005-05-04",10.3967,10.8081,10.391,10.7402,462000.0],["2005-05-05",10.6667,10.7728,10.3797,10.4264,309000.0],["2005-05-06",10.391,10.548,10.391,10.5239,128400.0],["2005-05-09",10.5805,10.7346,10.466,10.7346,164400.0],["2005-05-10",10.5183,10.7911,10.5183,10.7629,154200.0],["2005-05-11",10.6879,10.9311,10.6483,10.8477,135000.0],["2005-05-12",10.9339,10.9339,10.5989,10.5989,116400.0],["2005-05-13",10.7614,10.7614,10.2808,10.3529,114000.0],["2005-05-16",10.621,10.7018,10.3926,10.7018,144000.0],["2005-05-17",10.5728,10.6394,10.4252,10.5586,181800.0],["2005-05-18",10.7387,11.0395,10.5188,10.9941,219600.0],["2005-05-19",10.9841,11.204,10.9841,11.1359,152400.0],["2005-05-20",11.2069,11.2069,10.96,11.0154,279000.0],["2005-05-23",11.0608,11.0608,10.804,10.9175,184200.0],["2005-05-24",10.7572,10.848,10.6522,10.7416,256200.0],["2005-05-25",10.9231,10.9231,10.6096,10.6905,301200.0],["2005-05-26",10.8168,10.9033,10.6394,10.8905,136800.0],["2005-05-27",10.8451,11.065,10.7543,11.0012,187800.0],["2005-05-31",11.1246,11.1686,10.8792,10.9756,168000.0],["2005-06-01",11.065,11.2523,10.9586,11.231,238800.0],["2005-06-02",11.2437,11.4736,11.0295,11.1615,441000.0],["2005-06-03",11.0664,11.1217,10.9217,11.0295,70800.0],["2005-06-06",10.9544,11.1246,10.9146,11.0962,80400.0],["2005-06-07",11.153,11.2792,10.9345,11.2069,139800.0],["2005-06-08",11.3374,11.3374,11.1757,11.2948,309000.0],["2005-06-09",11.2636,11.4466,11.1359,11.431,275400.0],["2005-06-10",11.4338,11.4338,11.3345,11.3842,81600.0],["2005-06-13",11.3487,11.4892,11.3487,11.4892,92400.0],["2005-06-14",11.4594,11.5331,11.3487,11.5331,291000.0],["2005-06-15",11.5587,11.8424,11.5587,11.841,264600.0],["2005-06-16",11.831,12.3715,11.8197,12.3602,358200.0],["2005-06-17",12.363,12.441,12.2467,12.2595,505200.0],["2005-06-20",12.2907,12.2907,11.8977,11.9147,273000.0],["2005-06-21",11.9445,11.9474,11.7998,11.919,75600.0],["2005-06-22",12.058,12.1829,11.963,12.0296,125400.0],["2005-06-23",11.9587,12.3701,11.9474,12.0935,160200.0],["2005-06-24",12.0197,12.3148,11.5033,11.7133,236400.0],["2005-06-27",11.6324,11.6849,11.4154,11.6239,104400.0],["2005-06-28",11.7956,11.9772,11.5643,11.963,126600.0],["2005-06-29",12.0169,12.2779,11.8467,12.2779,121200.0],["2005-06-30",12.2566,12.2566,11.8126,11.9204,126600.0],["2005-07-01",12.0396,12.3517,11.9658,12.3517,164400.0],["2005-07-05",12.1871,12.5999,12.1375,12.5985,162600.0],["2005-07-06",12.729,12.7432,12.5474,12.5843,146400.0],["2005-07-07",12.4581,12.6099,12.0836,12.2396,272400.0],["2005-07-08",12.2637,12.4836,12.2297,12.3772,171000.0],["2005-07-11",12.5006,12.7602,12.2566,12.4836,431400.0],["2005-07-12",12.3588,12.7645,12.3588,12.6978,129000.0],["2005-07-13",12.746,12.746,12.1928,12.3985,127800.0],["2005-07-14",12.5602,12.6255,12.058,12.1318,184800.0],["2005-07-15",12.102,12.2155,11.824,12.1729,315600.0],["2005-07-18",12.1531,12.1531,11.7488,11.8197,93600.0],["2005-07-19",11.9672,12.6396,11.9303,12.5942,163200.0],["2005-07-20",12.5375,12.6751,12.3701,12.6751,184200.0],["2005-07-21",12.6751,12.6751,12.3985,12.4822,121800.0],["2005-07-22",12.38,12.6964,12.3644,12.6964,115200.0],["2005-07-25",12.6411,12.6964,12.4013,12.4467,60000.0],["2005-07-26",12.3956,12.3956,12.0836,12.1346,146400.0],["2005-07-27",12.1999,12.4325,12.1985,12.2197,145200.0],["2005-07-28",12.2708,12.6212,12.1431,12.3843,193800.0],["2005-07-29",12.2992,12.746,12.2992,12.7262,213000.0],["2005-08-01",12.756,12.7602,12.5375,12.7475,157800.0],["2005-08-02",12.7475,12.7673,12.2609,12.4297,292200.0],["2005-08-03",12.4836,12.634,12.3843,12.4581,133800.0],["2005-08-04",12.268,12.4581,11.9672,11.9672,151800.0],["2005-08-05",12.0906,12.0906,11.6424,11.6424,112800.0],["2005-08-08",11.8466,11.9204,11.7048,11.9162,78000.0],["2005-08-09",11.7984,11.9871,11.7984,11.824,37800.0],["2005-08-10",11.936,12.2963,11.9247,12.0921,171000.0],["2005-08-11",12.0665,12.2892,12.0282,12.146,132600.0],["2005-08-12",12.1006,12.1857,12.0509,12.0935,177000.0],["2005-08-15",12.0935,12.1289,12.0311,12.0311,75600.0],["2005-08-16",12.0168,12.3428,11.7179,11.7748,154800.0],["2005-08-17",11.7535,11.9442,11.6737,11.7535,46800.0],["2005-08-18",11.7108,11.7962,11.6026,11.6125,94800.0],["2005-08-19",11.6026,11.9029,11.6026,11.8332,46800.0],["2005-08-22",11.9585,12.0752,11.8104,12.0752,56400.0],["2005-08-23",12.0382,12.1193,11.8602,11.9058,53400.0],["2005-08-24",11.7648,11.967,11.6737,11.6737,122400.0],["2005-08-25",11.6381,11.8246,11.6026,11.8147,63000.0],["2005-08-26",11.7264,11.7634,11.6026,11.6026,83400.0],["2005-08-29",11.6239,11.7406,11.5456,11.7051,79200.0],["2005-08-30",11.5371,11.5812,11.389,11.4403,100200.0],["2005-08-31",11.5257,11.6666,11.3463,11.6097,162600.0],["2005-09-01",11.5385,11.594,11.4602,11.5855,151200.0],["2005-09-02",11.5314,11.5613,11.3121,11.4032,124800.0],["2005-09-06",11.4759,12.0994,11.3976,11.8873,243000.0],["2005-09-07",11.8659,11.9542,11.7634,11.9086,63000.0],["2005-09-08",11.772,11.8958,11.7093,11.8944,105600.0],["2005-09-09",11.9186,12.0524,11.9186,12.0524,57600.0],["2005-09-12",12.0296,12.6703,11.9997,12.6461,255000.0],["2005-09-13",12.5678,12.5678,12.1151,12.1506,151200.0],["2005-09-14",12.266,12.266,11.7805,11.9357,189000.0],["2005-09-15",11.9428,11.9442,11.8517,11.8659,154200.0],["2005-09-16",11.9613,11.9613,11.8246,11.8517,520800.0],["2005-09-19",11.8175,11.8175,11.4075,11.4702,83400.0],["2005-09-20",11.4986,11.4986,11.0459,11.0744,127200.0],["2005-09-21",11.0772,11.4887,10.7897,11.2367,268800.0],["2005-09-22",11.2894,11.6026,11.1513,11.3648,283200.0],["2005-09-23",11.3392,11.7563,11.3264,11.6737,126600.0],["2005-09-26",11.7392,12.051,11.7392,12.0296,125400.0],["2005-09-27",12.0197,12.1991,11.8033,12.0937,170400.0],["2005-09-28",11.9214,11.9414,11.446,11.5755,49200.0],["2005-09-29",11.7435,12.0809,11.6922,12.0695,76200.0],["2005-09-30",12.1293,12.1293,11.9585,12.1079,91800.0],["2005-10-03",12.172,12.5151,12.1464,12.2503,156000.0],["2005-10-04",12.2503,12.461,12.2161,12.283,97200.0],["2005-10-05",12.2147,12.2418,11.5542,11.5542,278400.0],["2005-10-06",11.5527,11.7307,11.2395,11.295,105000.0],["2005-10-07",11.4018,11.6908,11.315,11.5712,45000.0],["2005-10-10",11.5883,11.735,11.3349,11.3363,57600.0],["2005-10-11",11.4289,11.4317,11.2538,11.2879,118200.0],["2005-10-12",11.2666,11.3378,11.0772,11.2495,82800.0],["2005-10-13",11.1926,11.4816,11.12,11.3506,63000.0],["2005-10-14",11.4929,11.4929,11.1797,11.2737,66600.0],["2005-10-17",11.3605,11.3605,10.9833,11.0602,69000.0],["2005-10-18",11.026,11.3548,10.8366,10.8551,156600.0],["2005-10-19",10.8039,11.3463,10.7199,11.2538,129600.0],["2005-10-20",11.2466,11.4018,10.8993,10.979,47400.0],["2005-10-21",10.8993,11.2466,10.8993,11.1185,187200.0],["2005-10-24",11.1527,11.3876,11.1157,11.352,105600.0],["2005-10-25",11.2595,11.4787,11.1271,11.1883,44400.0],["2005-10-26",11.3007,11.4872,11.1541,11.1869,83400.0],["2005-10-27",11.11,11.3107,10.8082,10.8366,73800.0],["2005-10-28",10.9434,11.1683,10.9107,11.1683,81000.0],["2005-10-31",11.1043,11.5598,11.1043,11.3748,165600.0],["2005-11-01",11.3064,11.3335,10.8865,10.9448,208800.0],["2005-11-02",11.0402,11.3392,11.016,11.3392,49200.0],["2005-11-03",11.4588,11.6951,11.4488,11.4588,104400.0],["2005-11-04",11.6154,11.6595,11.4431,11.6595,43200.0],["2005-11-07",11.6524,11.7278,11.4146,11.6823,139200.0],["2005-11-08",11.5399,11.604,11.1869,11.2822,106800.0],["2005-11-09",11.3748,11.3748,11.1399,11.3036,29400.0],["2005-11-10",11.3748,11.3748,10.905,11.2481,67800.0],["2005-11-11",11.1114,11.4687,11.1114,11.2822,72600.0],["2005-11-14",11.2082,11.2822,11.1399,11.2523,10200.0],["2005-11-15",11.4153,11.5396,11.0351,11.0351,85200.0],["2005-11-16",11.0037,11.0551,10.8665,10.9008,33600.0],["2005-11-17",10.7993,11.1466,10.7993,11.0966,42000.0],["2005-11-18",11.2766,11.2766,11.0337,11.0994,52800.0],["2005-11-21",11.1752,11.904,11.1752,11.6611,86400.0],["2005-11-22",11.7854,11.8597,11.0794,11.4367,202200.0],["2005-11-23",11.5753,11.7182,11.5753,11.5753,86400.0],["2005-11-25",11.4381,11.6853,11.4381,11.6853,12600.0],["2005-11-28",11.8597,11.8597,11.3695,11.511,92400.0],["2005-11-29",11.6139,11.6753,11.3681,11.4981,64200.0],["2005-11-30",11.5224,11.6796,11.3352,11.6711,191400.0],["2005-12-01",11.6868,12.1827,11.6553,12.1827,159600.0],["2005-12-02",11.8954,12.2141,11.7211,11.8797,124800.0],["2005-12-05",11.7296,12.1441,11.6782,12.1026,96000.0],["2005-12-06",12.2155,12.2155,11.904,11.9726,67800.0],["2005-12-07",11.5967,11.5967,11.5039,11.5753,165000.0],["2005-12-08",11.431,11.9183,11.3738,11.8911,369000.0],["2005-12-09",11.9254,12.247,11.8697,12.0783,218400.0],["2005-12-12",12.1998,12.2098,12.1112,12.1884,118200.0],["2005-12-13",12.0955,12.1712,11.9826,12.1712,67200.0],["2005-12-14",12.1669,12.3041,12.0683,12.2627,91800.0],["2005-12-15",12.1669,12.1984,11.904,11.964,118800.0],["2005-12-16",11.9111,12.1469,11.5882,11.5896,565200.0],["2005-12-19",11.5553,11.7568,11.3695,11.3752,142200.0],["2005-12-20",11.5381,11.6925,11.391,11.5967,180600.0],["2005-12-21",11.6725,11.8168,11.651,11.8025,174000.0],["2005-12-22",11.8611,12.0526,11.8125,11.9297,106800.0],["2005-12-23",12.0226,12.3899,11.8625,12.307,325800.0],["2005-12-27",12.3899,12.4184,12.2241,12.2898,129000.0],["2005-12-28",12.3613,12.3613,12.2127,12.2284,80400.0],["2005-12-29",12.2598,12.4785,12.2198,12.3627,79800.0],["2005-12-30",12.297,12.4327,12.2598,12.2913,124800.0],["2006-01-03",12.467,12.5756,12.267,12.5756,121200.0],["2006-01-04",12.4842,12.82,12.4842,12.6714,141600.0],["2006-01-05",12.7185,12.7757,12.6428,12.6971,74400.0],["2006-01-06",12.8071,13.253,12.7043,13.093,144600.0],["2006-01-09",13.0044,13.233,12.9729,13.2116,390600.0],["2006-01-10",13.1473,13.2073,12.7943,13.0029,132600.0],["2006-01-11",12.9072,12.9072,12.6285,12.6614,125400.0],["2006-01-12",12.6571,12.6642,12.4142,12.427,67200.0],["2006-01-13",12.5356,12.5356,12.4156,12.4256,49200.0],["2006-01-17",12.407,12.467,12.2898,12.3613,67200.0],["2006-01-18",12.1827,12.4556,12.1827,12.3327,87600.0],["2006-01-19",12.4084,12.6943,12.227,12.5299,140400.0],["2006-01-20",12.7028,12.7028,12.4527,12.4813,89400.0],["2006-01-23",12.6985,12.6985,12.1912,12.3799,88200.0],["2006-01-24",12.1484,12.3913,12.1484,12.2913,229800.0],["2006-01-25",12.4785,12.9815,12.3856,12.7957,500400.0],["2006-01-26",13.0144,13.2459,12.8929,13.2444,328800.0],["2006-01-27",13.2859,13.3445,12.8843,13.0044,247200.0],["2006-01-30",13.203,13.4316,12.9458,13.353,152400.0],["2006-01-31",13.4016,13.4331,13.1358,13.3688,347400.0],["2006-02-01",13.4659,13.4874,13.1987,13.4159,121200.0],["2006-02-02",13.1487,13.4602,13.1487,13.2487,301200.0],["2006-02-03",13.1787,13.4331,12.9658,12.9658,137400.0],["2006-02-06",13.0629,13.4331,13.0229,13.4331,154200.0],["2006-02-07",13.4331,13.8675,13.2602,13.6846,304800.0],["2006-02-08",13.8103,13.8103,13.576,13.7089,150600.0],["2006-02-09",13.8818,13.8818,13.5831,13.7189,142800.0],["2006-02-10",13.8761,13.8761,13.5474,13.7189,42600.0],["2006-02-13",13.619,13.7279,13.52,13.6204,134400.0],["2006-02-14",13.5358,14.039,13.4154,13.9759,166800.0],["2006-02-15",14.1021,14.2612,13.272,14.2354,224200.0],["2006-02-16",14.6225,14.6225,14.2225,14.4934,267600.0],["2006-02-17",14.4934,14.4934,13.8139,14.1451,297800.0],["2006-02-21",14.2827,14.2827,13.7623,14.0032,247000.0],["2006-02-22",14.0204,14.2139,13.93,14.0849,264000.0],["2006-02-23",13.9602,14.1881,13.9214,14.0849,284200.0],["2006-02-24",14.1537,14.3386,13.7795,14.2139,377600.0],["2006-02-27",14.3601,14.4203,14.1881,14.3214,325800.0],["2006-02-28",14.1107,14.2956,13.7795,13.8268,261600.0],["2006-03-01",13.8612,14.33,13.6548,14.2784,115000.0],["2006-03-02",14.3128,14.3257,13.9343,14.1236,145600.0],["2006-03-03",14.0204,14.1838,13.8139,13.8483,138000.0],["2006-03-06",13.8698,13.9214,13.2591,13.5215,207600.0],["2006-03-07",13.4613,13.7322,13.3365,13.6204,135400.0],["2006-03-08",13.6032,13.8784,13.4398,13.8268,225200.0],["2006-03-09",13.93,13.93,13.6548,13.715,103000.0],["2006-03-10",13.7666,13.9214,13.5731,13.8397,105400.0],["2006-03-13",13.8569,14.0548,13.5043,13.8311,199400.0],["2006-03-14",13.7322,14.1279,13.6763,14.0247,310400.0],["2006-03-15",14.0978,14.3472,13.9042,14.201,271600.0],["2006-03-16",14.3429,14.5192,14.0376,14.0806,75800.0],["2006-03-17",14.1494,14.3945,14.0634,14.2354,480200.0],["2006-03-20",14.2999,14.4418,14.0677,14.2655,194600.0],["2006-03-21",14.1924,14.3859,13.9946,14.1924,188000.0],["2006-03-22",14.1408,14.3429,13.9731,14.2268,133800.0],["2006-03-23",14.2741,14.3687,14.1322,14.3343,63400.0],["2006-03-24",14.2354,14.4418,14.1021,14.2397,131600.0],["2006-03-27",14.3171,14.3171,14.1494,14.2311,76000.0],["2006-03-28",14.1881,14.5364,14.1881,14.1924,119400.0],["2006-03-29",14.2655,14.601,14.1924,14.4934,156400.0],["2006-03-30",14.4805,14.5838,13.9774,14.2483,94200.0],["2006-03-31",14.3945,14.3945,14.0892,14.2999,108400.0],["2006-04-03",14.2999,14.4805,14.0462,14.1967,117400.0],["2006-04-04",14.2913,14.6784,14.0978,14.5537,156600.0],["2006-04-05",14.545,14.6655,14.2569,14.5881,139200.0],["2006-04-06",14.601,14.6999,14.2182,14.3988,192800.0],["2006-04-07",14.4977,14.7816,14.1279,14.1365,161600.0],["2006-04-10",14.1709,14.4461,14.1107,14.1236,151600.0],["2006-04-11",14.2096,14.287,13.8612,14.0849,143200.0],["2006-04-12",14.0462,14.2741,13.9645,14.1967,64600.0],["2006-04-13",14.2053,14.6225,14.1064,14.5321,131800.0],["2006-04-17",14.5106,15.2203,14.5106,14.8848,287000.0],["2006-04-18",14.9364,15.0955,14.7945,15.0955,212600.0],["2006-04-19",15.1386,15.8869,15.0568,15.8697,306200.0],["2006-04-20",15.6976,15.7665,15.2848,15.6503,220800.0],["2006-04-21",15.874,16.7212,15.4826,15.6331,244200.0],["2006-04-24",15.6976,15.874,15.2719,15.4181,217200.0],["2006-04-25",14.1021,14.5278,13.5774,14.2139,1510000.0],["2006-04-26",14.201,14.8805,14.072,14.6225,529600.0],["2006-04-27",14.5838,14.5838,14.1193,14.3128,353400.0],["2006-04-28",14.2096,14.7945,14.1365,14.73,194400.0],["2006-05-01",14.6655,14.8934,14.2354,14.2698,199200.0],["2006-05-02",14.33,14.6225,14.158,14.4375,263800.0],["2006-05-03",14.5494,14.6225,14.201,14.5666,232200.0],["2006-05-04",14.6053,14.6913,14.3644,14.4547,283400.0],["2006-05-05",14.6268,14.6268,14.4289,14.4289,194800.0],["2006-05-08",14.3214,14.8332,14.287,14.6225,171800.0],["2006-05-09",14.6096,14.6913,14.558,14.6526,133600.0],["2006-05-10",14.6655,14.73,14.5752,14.6139,159200.0],["2006-05-11",14.5752,14.6569,14.4547,14.4848,174000.0],["2006-05-12",14.4289,14.5192,14.3128,14.3386,242600.0],["2006-05-15",14.1967,14.3773,13.7623,13.9429,324200.0],["2006-05-16",14.0379,14.3787,13.9041,14.2924,162600.0],["2006-05-17",14.1285,14.3226,13.9041,14.2277,286600.0],["2006-05-18",14.3442,14.4606,14.1414,14.1932,432000.0],["2006-05-19",14.0637,14.465,13.6065,13.8222,320800.0],["2006-05-22",13.7488,13.9861,13.3951,13.7229,307400.0],["2006-05-23",13.8178,13.9386,13.3735,13.477,266200.0],["2006-05-24",13.4382,13.6884,13.0154,13.4166,408800.0],["2006-05-25",13.6021,13.6021,13.3821,13.4727,314000.0],["2006-05-26",13.6065,13.6798,13.4512,13.5978,132800.0],["2006-05-30",13.5029,13.5978,13.2096,13.2096,151400.0],["2006-05-31",13.3002,13.6582,13.2527,13.6582,247000.0],["2006-06-01",13.7445,13.8869,13.3994,13.7488,226000.0],["2006-06-02",13.8049,13.9645,13.5331,13.6323,202800.0],["2006-06-05",13.5288,13.8394,12.8558,12.9335,398000.0],["2006-06-06",12.9852,13.2311,12.4244,12.7048,328000.0],["2006-06-07",12.7566,13.1535,12.7091,12.7782,538600.0],["2006-06-08",12.7436,13.2268,12.5883,13.0629,285000.0],["2006-06-09",13.119,13.1319,12.7393,12.7868,266000.0],["2006-06-12",12.7393,12.9637,12.6789,12.6876,252200.0],["2006-06-13",12.7178,12.8817,12.5107,12.5711,300400.0],["2006-06-14",12.6185,12.7911,12.4848,12.6617,179200.0],["2006-06-15",12.8127,12.8256,12.6315,12.7221,409200.0],["2006-06-16",12.6833,12.886,12.6833,12.7436,875600.0],["2006-06-19",12.8342,12.8429,12.0922,12.1785,199200.0],["2006-06-20",12.1311,12.2864,11.9758,11.9887,159000.0],["2006-06-21",12.0793,12.2907,11.8765,12.2346,248000.0],["2006-06-22",12.2303,12.295,11.9887,12.1569,150200.0],["2006-06-23",12.1267,12.3209,11.8981,12.1871,109400.0],["2006-06-26",12.2907,12.6358,12.2907,12.597,169000.0],["2006-06-27",12.6444,12.8903,12.2001,12.2777,195000.0],["2006-06-28",12.3597,12.4546,12.0189,12.213,209400.0],["2006-06-29",12.3036,13.2268,12.2864,13.1794,272600.0],["2006-06-30",13.2354,13.3864,13.0758,13.1621,336600.0],["2006-07-03",13.4641,13.4641,13.1794,13.257,101200.0],["2006-07-05",13.0197,13.1103,12.8731,13.037,104400.0],["2006-07-06",13.0888,13.2398,12.9162,12.9852,170000.0],["2006-07-07",12.9119,13.3347,12.8342,12.8386,130800.0],["2006-07-10",12.8342,13.0413,12.6617,12.8386,102000.0],["2006-07-11",12.7954,13.2182,12.7954,13.2139,165000.0],["2006-07-12",13.1621,13.2268,12.6401,12.7178,206200.0],["2006-07-13",12.666,12.7652,12.3036,12.3036,171800.0],["2006-07-14",12.3036,12.3036,11.842,12.0232,194000.0],["2006-07-17",12.0016,12.2346,11.9542,12.1009,304800.0],["2006-07-18",12.2346,12.5064,12.0577,12.4719,258400.0],["2006-07-19",12.5107,13.0931,12.5064,13.0068,328000.0],["2006-07-20",13.0801,13.1578,12.8946,12.9033,240000.0],["2006-07-21",12.8688,12.8688,12.1009,12.2303,185000.0],["2006-07-24",12.364,12.8515,12.2993,12.7436,203200.0],["2006-07-25",12.7178,13.1578,12.5927,12.6229,262200.0],["2006-07-26",12.7911,13.0197,12.1526,12.584,329000.0],["2006-07-27",12.6789,12.7695,12.3468,12.4244,171800.0],["2006-07-28",12.5495,12.6833,12.4589,12.6617,159800.0],["2006-07-31",12.5754,12.7307,12.4589,12.6444,100200.0],["2006-08-01",12.5323,13.1233,12.4719,12.9594,214000.0],["2006-08-02",13.0715,13.1621,12.9766,13.0801,154000.0],["2006-08-03",12.9421,13.0974,12.8342,12.9594,157400.0],["2006-08-04",13.0845,13.3304,12.7135,12.9378,122800.0],["2006-08-07",12.8084,12.9896,12.5754,12.8084,93200.0],["2006-08-08",12.899,12.9723,12.7954,12.8342,212800.0],["2006-08-09",12.968,13.0327,12.7695,12.8731,378800.0],["2006-08-10",12.8342,12.9378,12.6617,12.7738,172200.0],["2006-08-11",12.7738,12.9421,12.5538,12.7997,135800.0],["2006-08-14",12.955,13.1966,12.8774,12.9205,161200.0],["2006-08-15",13.1751,13.5461,13.1707,13.5202,186000.0],["2006-08-16",13.7539,13.9054,13.7019,13.8621,151600.0],["2006-08-17",13.8577,14.0958,13.7798,13.8621,102800.0],["2006-08-18",13.9573,14.0525,13.7236,14.0438,71400.0],["2006-08-21",13.8145,14.0092,13.65,13.7409,58000.0],["2006-08-22",13.676,13.8361,13.5851,13.7322,167800.0],["2006-08-23",13.7063,13.914,13.5548,13.676,73600.0],["2006-08-24",13.7236,13.8058,13.4682,13.4899,129800.0],["2006-08-25",13.4163,13.6717,13.4033,13.4163,96600.0],["2006-08-28",13.3471,13.9616,13.3471,13.9227,157000.0],["2006-08-29",14.0136,14.2819,13.7452,14.2819,140000.0],["2006-08-30",14.2819,14.5112,14.0525,14.3728,164400.0],["2006-08-31",14.4723,14.706,14.3684,14.5718,180800.0],["2006-09-01",14.6454,14.7147,14.4636,14.5502,107600.0],["2006-09-05",14.5935,14.745,14.5415,14.6411,114600.0],["2006-09-06",14.4983,14.6454,14.0309,14.0309,130600.0],["2006-09-07",13.9486,14.2819,13.7712,13.9443,111600.0],["2006-09-08",14.0309,14.0352,13.7842,14.0222,68800.0],["2006-09-11",13.8924,13.9356,13.6327,13.8751,90800.0],["2006-09-12",13.9313,14.3252,13.8275,14.3252,120000.0],["2006-09-13",14.2776,14.5242,13.8794,14.0958,206800.0],["2006-09-14",13.9876,14.3381,13.9876,14.3165,102200.0],["2006-09-15",14.4593,14.6238,14.1823,14.2732,453400.0],["2006-09-18",14.2083,14.5242,14.0958,14.1823,69200.0],["2006-09-19",14.2429,14.3381,13.7972,14.1867,109000.0],["2006-09-20",14.2819,14.5502,14.1434,14.2992,192600.0],["2006-09-21",14.3814,14.5978,14.1131,14.2559,88600.0],["2006-09-22",14.204,14.3468,13.8578,14.0352,112000.0],["2006-09-25",14.1131,14.5026,14.1131,14.2862,233600.0],["2006-09-26",14.2819,14.7017,14.2343,14.442,178800.0],["2006-09-27",14.3641,14.6108,14.3555,14.4766,172600.0],["2006-09-28",14.5329,14.693,14.2516,14.5848,194600.0],["2006-09-29",14.6411,14.6757,14.4983,14.5156,363800.0],["2006-10-02",14.5286,14.6108,14.3511,14.3641,154400.0],["2006-10-03",14.3381,14.4334,14.1304,14.2473,123000.0],["2006-10-04",14.2602,15.0003,14.2386,14.9311,329800.0],["2006-10-05",14.931,15.3119,14.8878,15.3119,160000.0],["2006-10-06",15.1994,15.472,15.0998,15.2383,138200.0],["2006-10-09",15.1518,15.4634,15.0912,15.4374,81600.0],["2006-10-10",15.4071,15.6322,15.208,15.5023,147400.0],["2006-10-11",15.3812,15.8183,15.3379,15.4158,154000.0],["2006-10-12",15.3552,16.2294,15.3552,16.1385,219600.0],["2006-10-13",16.0996,16.3376,15.9394,16.0779,168800.0],["2006-10-16",16.013,16.2727,16.013,16.1775,144600.0],["2006-10-17",16.1212,16.264,15.7533,15.8399,192400.0],["2006-10-18",15.8875,16.3809,15.6495,15.7317,269800.0],["2006-10-19",15.6495,15.9524,15.6495,15.9438,202000.0],["2006-10-20",15.8702,16.0563,15.5023,15.524,165800.0],["2006-10-23",15.5153,15.9005,15.4937,15.6278,127600.0],["2006-10-24",15.4937,15.7317,15.4937,15.6711,117000.0],["2006-10-25",15.8788,15.8788,15.5369,15.6538,102000.0],["2006-10-26",15.4504,15.8832,15.4504,15.6625,209600.0],["2006-10-27",15.6365,15.7274,15.3898,15.472,152400.0],["2006-10-30",15.2427,15.6495,15.2167,15.5326,150400.0],["2006-10-31",15.7663,15.8572,15.3638,15.4547,129800.0],["2006-11-01",15.4201,15.8226,14.7147,14.7233,395000.0],["2006-11-02",14.7103,14.9657,14.6973,14.7969,134200.0],["2006-11-03",14.9311,15.1431,14.6844,14.8488,193800.0],["2006-11-06",14.8402,15.273,14.8402,15.2383,144800.0],["2006-11-07",15.2297,15.6668,15.2167,15.5067,194800.0],["2006-11-08",15.2859,15.5672,15.2816,15.5456,192000.0],["2006-11-09",15.5802,15.5802,15.1691,15.2297,119000.0],["2006-11-10",15.3725,15.5802,15.3422,15.4071,125600.0],["2006-11-13",15.459,15.5802,15.3335,15.3682,198600.0],["2006-11-14",16.0693,16.7401,15.7966,16.4285,532200.0],["2006-11-15",16.55,16.5717,16.0163,16.0466,618200.0],["2006-11-16",16.0987,16.3938,16.0249,16.0813,309800.0],["2006-11-17",16.1117,16.3287,16.0163,16.0813,508400.0],["2006-11-20",16.1811,16.2983,15.8557,16.0379,302800.0],["2006-11-21",16.0206,16.1204,15.8036,15.9642,300200.0],["2006-11-22",16.0076,16.3938,16.0076,16.307,193400.0],["2006-11-24",16.1725,16.3721,16.0857,16.2896,37400.0],["2006-11-27",16.3764,16.4025,15.6214,15.6908,315800.0],["2006-11-28",15.6821,15.9512,15.6604,15.9425,142800.0],["2006-11-29",16.0336,16.3807,16.0336,16.3764,210000.0],["2006-11-30",16.3721,16.6107,16.0857,16.5109,270000.0],["2006-12-01",16.5196,16.6151,15.7515,16.2289,214200.0],["2006-12-04",16.2896,16.7062,16.2549,16.6324,171200.0],["2006-12-05",16.793,17.0099,16.5673,16.7539,123200.0],["2006-12-06",16.7583,16.9449,16.6932,16.8364,114600.0],["2006-12-07",16.8537,17.0403,16.6411,16.7843,177000.0],["2006-12-08",16.6454,17.0967,16.5673,16.9145,146400.0],["2006-12-11",17.0056,17.1315,16.9058,17.062,157800.0],["2006-12-12",17.075,17.1401,16.7886,16.9405,301400.0],["2006-12-13",17.0837,17.2052,16.6455,16.8581,291600.0],["2006-12-14",16.9232,17.3571,16.819,17.1835,149400.0],["2006-12-15",17.1184,17.548,17.1011,17.1314,346400.0],["2006-12-18",17.2009,17.2009,16.5023,16.5109,223400.0],["2006-12-19",16.4892,17.1748,16.4892,17.01,163600.0],["2006-12-20",17.0664,17.2963,17.036,17.2182,159600.0],["2006-12-21",17.2703,17.318,16.4806,16.5196,423800.0],["2006-12-22",16.5847,16.7366,16.5283,16.7062,129800.0],["2006-12-26",16.8407,17.0664,16.7539,16.9362,168400.0],["2006-12-27",17.0143,17.5654,17.0143,17.5654,203000.0],["2006-12-28",17.5393,17.7563,17.3137,17.5003,218000.0],["2006-12-29",17.5437,17.765,17.2009,17.2313,171400.0],["2007-01-03",17.4395,17.5957,16.9232,17.0881,340400.0],["2007-01-04",17.023,17.3571,16.7583,17.2877,218200.0],["2007-01-05",17.2963,17.3007,16.7192,16.7843,187400.0],["2007-01-08",16.8494,17.0316,16.6411,16.9535,146400.0],["2007-01-09",16.9926,17.0533,16.8754,16.9188,207800.0],["2007-01-10",16.8581,17.1401,16.7453,17.1228,90200.0],["2007-01-11",17.1879,17.3701,17.0664,17.318,151000.0],["2007-01-12",17.2746,17.4265,17.1618,17.3658,74600.0],["2007-01-16",17.4352,17.5133,17.0881,17.2313,132800.0],["2007-01-17",17.1748,17.5697,16.9796,17.3658,160600.0],["2007-01-18",17.2529,17.4352,17.1792,17.2703,151000.0],["2007-01-19",17.1662,17.5393,17.1097,17.5046,124400.0],["2007-01-22",17.5307,17.5307,16.9275,17.075,184600.0],["2007-01-23",17.075,18.6459,17.075,18.1599,593400.0],["2007-01-24",18.008,18.0774,17.5914,17.7867,526800.0],["2007-01-25",17.791,17.9212,17.2616,17.5263,235600.0],["2007-01-26",17.5784,17.6044,17.3267,17.5654,252000.0],["2007-01-29",17.509,17.6782,17.2877,17.5003,350200.0],["2007-01-30",17.5003,18.06,17.4612,18.0036,306400.0],["2007-01-31",17.9386,18.4159,17.8995,18.1555,373600.0],["2007-02-01",18.4202,18.7934,18.1772,18.7196,313800.0],["2007-02-02",18.7977,18.7977,18.264,18.264,336200.0],["2007-02-05",18.2336,18.5547,18.2336,18.4029,260000.0],["2007-02-06",18.4853,18.5634,18.1468,18.5374,173400.0],["2007-02-07",18.4896,18.6719,18.3985,18.6545,137200.0],["2007-02-08",18.7153,18.9409,18.6155,18.8715,209400.0],["2007-02-09",18.8238,18.8238,18.1946,18.29,210600.0],["2007-02-12",18.2813,18.6285,18.1859,18.6285,189400.0],["2007-02-13",18.759,19.1766,18.746,19.1679,265200.0],["2007-02-14",19.2419,19.616,19.1462,19.2506,328600.0],["2007-02-15",19.3637,19.3637,18.8678,18.8678,280600.0],["2007-02-16",18.8678,19.2854,18.7155,19.2419,228600.0],["2007-02-20",19.2289,19.3376,18.8025,19.2941,148800.0],["2007-02-21",19.1723,19.181,18.8852,19.0853,233800.0],["2007-02-22",19.1114,19.1897,18.7895,19.007,218000.0],["2007-02-23",19.0157,19.2854,18.7895,19.0809,162000.0],["2007-02-26",19.2289,19.3811,18.7199,19.094,234800.0],["2007-02-27",18.7764,18.933,18.163,18.3066,285200.0],["2007-02-28",18.2761,18.3805,17.728,18.1239,266400.0],["2007-03-01",17.8367,18.3979,17.6366,18.2587,183800.0],["2007-03-02",18.163,18.163,17.4713,17.5017,211800.0],["2007-03-05",17.4234,17.7584,17.1189,17.1363,202400.0],["2007-03-06",17.3277,17.4365,17.132,17.3886,203200.0],["2007-03-07",17.3364,17.6192,17.0841,17.2712,272400.0],["2007-03-08",17.4713,17.8019,17.4713,17.728,368200.0],["2007-03-09",17.9672,18.0325,17.6018,17.8411,136000.0],["2007-03-12",17.8324,17.989,17.4669,17.9324,83600.0],["2007-03-13",17.741,18.1412,17.0232,17.0493,215600.0],["2007-03-14",17.0101,17.3799,16.7839,17.3582,145400.0],["2007-03-15",17.3538,17.4278,16.9144,17.2494,173200.0],["2007-03-16",17.2451,17.3451,16.9884,17.1494,430600.0],["2007-03-19",17.3277,17.6714,17.1189,17.5017,225400.0],["2007-03-20",17.4582,17.7062,17.2799,17.6627,128000.0],["2007-03-21",17.7062,18.1064,17.58,18.0542,176200.0],["2007-03-22",18.1238,18.1282,17.8715,18.0934,152000.0],["2007-03-23",18.0629,18.25,17.8019,17.8541,245000.0],["2007-03-26",17.8541,18.1325,17.7976,18.1195,201400.0],["2007-03-27",18.0281,18.0281,17.4756,17.6714,176400.0],["2007-03-28",17.5539,17.741,17.4582,17.6192,220200.0],["2007-03-29",17.8019,17.8585,17.4713,17.7715,171200.0],["2007-03-30",17.8324,17.9672,17.6627,17.9107,244800.0],["2007-04-02",17.9846,18.0325,17.6845,17.9455,127600.0],["2007-04-03",18.0455,18.337,18.0455,18.2196,169200.0],["2007-04-04",18.2979,18.4675,18.1151,18.2892,139600.0],["2007-04-05",18.2631,18.4284,18.1282,18.1282,126800.0],["2007-04-09",18.1673,18.2718,17.9585,18.0977,91400.0],["2007-04-10",18.1325,18.4588,18.1325,18.3718,231000.0],["2007-04-11",18.3414,18.3762,17.8411,17.9977,195600.0],["2007-04-12",17.902,18.0194,17.7367,18.0194,237400.0],["2007-04-13",17.9933,18.0499,17.7976,18.0499,459400.0],["2007-04-16",18.163,18.5197,18.0629,18.498,123400.0],["2007-04-17",18.4588,18.4588,18.2631,18.3979,133400.0],["2007-04-18",18.324,18.6807,18.2196,18.2718,151200.0],["2007-04-19",18.5154,18.5154,18.0238,18.1108,274600.0],["2007-04-20",18.4545,18.4545,18.0455,18.2892,243400.0],["2007-04-23",18.411,18.7242,18.3196,18.6763,298400.0],["2007-04-24",21.0647,22.7048,20.7123,21.7477,1908600.0],["2007-04-25",21.7434,22.0479,21.6172,21.7956,700800.0],["2007-04-26",21.8609,22.1393,21.6825,21.7477,527400.0],["2007-04-27",21.5215,22.0914,21.5215,22.0131,451400.0],["2007-04-30",22.0914,22.2611,21.4389,21.4693,685800.0],["2007-05-01",21.4606,22.161,21.4606,22.1088,354800.0],["2007-05-02",22.1784,22.8093,21.9174,22.7396,566800.0],["2007-05-03",22.8397,23.0703,22.3525,22.9224,529000.0],["2007-05-04",22.6483,23.0964,22.6483,23.0572,359400.0],["2007-05-07",23.0398,23.2269,22.6396,23.2182,425400.0],["2007-05-08",23.0572,23.0572,22.4917,22.8528,362800.0],["2007-05-09",22.5047,23.2312,22.3916,23.0181,231200.0],["2007-05-10",22.8919,23.0094,22.483,22.7092,354800.0],["2007-05-11",22.8136,23.4705,22.8136,23.4226,364400.0],["2007-05-14",23.3357,23.5793,22.8354,22.9659,515000.0],["2007-05-15",22.992,23.4227,22.7309,22.8136,336600.0],["2007-05-16",22.9793,23.3367,22.6392,23.2583,210200.0],["2007-05-17",23.1536,23.1842,22.7831,22.94,184800.0],["2007-05-18",22.9793,23.3542,22.8703,23.2888,128200.0],["2007-05-21",23.1667,23.8817,23.1188,23.7596,193400.0],["2007-05-22",23.7029,24.1956,23.6724,24.0997,274600.0],["2007-05-23",24.1694,24.1912,23.7945,23.9776,214200.0],["2007-05-24",23.9035,24.2871,23.315,23.4763,212400.0],["2007-05-25",23.5722,24.2392,23.3324,23.6506,229400.0],["2007-05-29",23.6899,23.934,23.4893,23.934,238600.0],["2007-05-30",23.7247,24.3612,23.267,24.3351,353400.0],["2007-05-31",24.3438,24.5531,24.0299,24.0822,217800.0],["2007-06-01",24.2392,24.5967,24.1738,24.2435,129200.0],["2007-06-04",24.1084,24.5182,23.9035,24.3656,215600.0],["2007-06-05",24.1694,24.431,23.7553,24.0604,205600.0],["2007-06-06",23.873,24.1389,23.7814,24.0256,186600.0],["2007-06-07",23.8599,23.8948,23.2147,23.4021,216600.0],["2007-06-08",23.3019,24.0648,22.9618,23.8381,317400.0],["2007-06-11",23.8207,24.0343,23.607,23.7378,216800.0],["2007-06-12",23.6812,23.982,23.2234,23.8119,305800.0],["2007-06-13",23.9602,24.3743,23.5373,24.1345,290000.0],["2007-06-14",24.1956,24.8452,24.0212,24.0299,280400.0],["2007-06-15",24.5182,25.1372,24.2305,25.0849,521400.0],["2007-06-18",25.1242,25.1808,24.6315,24.7405,211800.0],["2007-06-19",24.6577,25.1678,24.1869,25.1329,234400.0],["2007-06-20",25.1503,25.7214,25.1372,25.2985,384600.0],["2007-06-21",25.2114,25.2811,24.3394,24.4484,342400.0],["2007-06-22",24.4484,24.71,23.5504,23.5504,2018800.0],["2007-06-25",23.5286,23.5504,22.8877,23.097,709800.0],["2007-06-26",23.1929,23.4937,23.0665,23.4065,436000.0],["2007-06-27",23.2975,24.043,22.6697,24.0386,588200.0],["2007-06-28",24.0299,24.1476,23.3542,23.5983,375200.0],["2007-06-29",23.8468,23.8861,23.3978,23.3978,343600.0],["2007-07-02",23.5547,24.0299,23.3716,23.982,186000.0],["2007-07-03",24.0517,24.1738,23.655,23.9253,97600.0],["2007-07-05",24.0081,24.2523,23.8991,24.0735,167800.0],["2007-07-06",24.0779,24.2261,23.8381,24.0953,176600.0],["2007-07-09",24.0909,24.5225,23.9907,24.5182,306200.0],["2007-07-10",24.37,24.5225,23.8512,24.1258,373000.0],["2007-07-11",24.0648,24.1781,23.8643,24.1433,259000.0],["2007-07-12",24.1999,25.1329,24.0953,25.0544,408600.0],["2007-07-13",25.0326,25.7214,24.771,25.4119,229000.0],["2007-07-16",25.6037,25.9656,25.4381,25.6037,338200.0],["2007-07-17",26.7677,27.9448,26.6151,27.4827,1583600.0],["2007-07-18",27.2734,27.4478,26.9857,27.3214,856200.0],["2007-07-19",27.6919,28.8952,27.3563,28.2587,627200.0],["2007-07-20",28.2107,28.3197,27.099,27.5176,673800.0],["2007-07-23",27.9492,28.4156,27.5655,27.6832,740400.0],["2007-07-24",26.3841,27.4827,25.8566,26.868,1360000.0],["2007-07-25",27.1296,27.7922,26.2664,26.4233,619400.0],["2007-07-26",26.1574,26.5759,24.8888,25.5209,664000.0],["2007-07-27",25.4729,25.5296,24.4877,25.0152,460800.0],["2007-07-30",25.0021,26.1182,25.0021,25.7825,425200.0],["2007-07-31",26.1487,26.201,25.1547,25.1765,340200.0],["2007-08-01",25.1896,25.5165,24.6359,25.3247,353200.0],["2007-08-02",25.5558,26.1007,25.3334,25.9481,339200.0],["2007-08-03",25.9874,26.1574,24.8582,24.928,392600.0],["2007-08-06",24.9977,25.2201,23.5416,24.1607,602600.0],["2007-08-07",24.1215,25.2898,24.0256,25.037,459200.0],["2007-08-08",25.2942,26.4146,25.0762,25.9045,779400.0],["2007-08-09",25.3596,27.5176,24.7405,27.3214,771400.0],["2007-08-10",24.9149,27.1121,24.1651,26.5846,731000.0],["2007-08-13",27.0293,27.0511,26.1661,26.3318,363400.0],["2007-08-14",26.2097,26.6587,25.9786,26.3318,459600.0],["2007-08-15",26.0092,26.7154,25.8086,25.9132,414400.0],["2007-08-16",24.948,26.0093,24.2972,25.1227,553400.0],["2007-08-17",27.0794,27.2148,25.6643,26.5378,524200.0],["2007-08-20",26.6558,27.1144,25.8128,26.4592,172200.0],["2007-08-21",26.4243,26.5247,25.9438,26.3063,153600.0],["2007-08-22",26.5422,26.9003,26.2758,26.8174,204200.0],["2007-08-23",27.0794,27.0794,26.0355,26.219,183200.0],["2007-08-24",26.2015,26.4985,25.7691,26.3456,219600.0],["2007-08-27",26.2102,26.2102,25.5595,25.791,251000.0],["2007-08-28",25.5682,25.5988,24.6379,24.6685,238200.0],["2007-08-29",24.8956,25.7909,24.8694,25.7123,227000.0],["2007-08-30",25.4634,25.7866,25.0441,25.2581,211000.0],["2007-08-31",25.7036,25.8565,25.4415,25.6512,211800.0],["2007-09-04",25.5944,26.2059,25.5507,25.8477,270000.0],["2007-09-05",25.6468,25.7691,25.1271,25.1707,387600.0],["2007-09-06",25.2013,26.053,25.2013,25.9482,276600.0],["2007-09-07",25.4721,26.0355,24.9829,25.114,246000.0],["2007-09-10",25.3236,25.6031,24.306,24.8563,330600.0],["2007-09-11",24.8868,25.1795,24.4545,25.0441,357400.0],["2007-09-12",24.9917,25.1402,24.6466,24.8213,354600.0],["2007-09-13",24.9917,25.6687,24.6597,25.0441,306000.0],["2007-09-14",24.7384,25.3498,24.4938,25.2101,237400.0],["2007-09-17",25.0878,25.3018,24.4938,24.603,466400.0],["2007-09-18",24.7864,25.9919,24.4763,25.7429,334000.0],["2007-09-19",25.708,27.6254,25.708,26.9833,661600.0],["2007-09-20",26.9921,27.1318,26.6426,27.0445,175000.0],["2007-09-21",27.2716,27.7826,26.992,27.1231,508200.0],["2007-09-24",27.1711,27.752,26.9571,27.2716,233800.0],["2007-09-25",27.0445,27.4113,26.7125,27.3327,198000.0],["2007-09-26",27.5118,27.8568,27.3371,27.7083,226400.0],["2007-09-27",27.7477,27.7477,27.1668,27.4419,200200.0],["2007-09-28",27.3677,27.6385,27.0925,27.2541,304000.0],["2007-10-01",27.193,27.9529,26.8698,27.9093,199000.0],["2007-10-02",27.835,28.4727,27.7302,28.3897,268400.0],["2007-10-03",27.966,29.1278,27.966,28.6125,332400.0],["2007-10-04",28.8046,29.1628,28.3548,28.6168,139400.0],["2007-10-05",28.9575,29.5908,28.7653,29.4292,215400.0],["2007-10-08",29.4117,29.6039,28.6474,28.7697,298800.0],["2007-10-09",28.7915,29.1628,28.2587,28.7828,305600.0],["2007-10-10",28.6649,29.2414,28.263,28.346,261800.0],["2007-10-11",28.5469,28.7435,27.6821,27.9704,345200.0],["2007-10-12",28.084,28.477,27.6297,28.049,179800.0],["2007-10-15",28.0228,28.5338,27.6035,27.7913,416000.0],["2007-10-16",27.6603,28.3635,27.6035,27.6428,311000.0],["2007-10-17",28.0185,28.4945,27.276,27.4463,255200.0],["2007-10-18",27.3196,28.298,27.2759,28.2368,343000.0],["2007-10-19",28.2412,28.2412,26.4461,26.4461,312200.0],["2007-10-22",26.2583,27.0794,25.9307,26.9265,378200.0],["2007-10-23",27.2454,27.3939,26.5771,27.3065,292000.0],["2007-10-24",27.1537,27.8044,26.599,27.7651,291400.0],["2007-10-25",27.8044,28.6911,27.7346,28.2456,407800.0],["2007-10-26",28.5295,28.8221,28.1713,28.3941,488400.0],["2007-10-29",28.4858,28.8221,28.2412,28.3722,263000.0],["2007-10-30",28.2936,28.7828,28.1713,28.4247,198400.0],["2007-10-31",28.6518,29.3943,28.3766,29.2632,261200.0],["2007-11-01",28.892,28.9531,28.2368,28.3897,395600.0],["2007-11-02",28.8396,29.1453,28.346,28.9924,258600.0],["2007-11-05",28.56,29.0754,28.3897,28.8308,343400.0],["2007-11-06",28.8745,29.355,28.2892,29.3069,197600.0],["2007-11-07",28.892,29.1366,27.9529,27.9835,192400.0],["2007-11-08",28.2587,28.9662,27.7389,28.3242,304000.0],["2007-11-09",27.9529,28.8134,27.7389,28.4203,250200.0],["2007-11-12",28.3897,28.5906,27.5817,27.7739,307600.0],["2007-11-13",27.9791,28.678,27.4943,28.512,271600.0],["2007-11-14",28.4246,28.678,28.049,28.2019,208600.0],["2007-11-15",30.1838,30.4069,26.9331,28.8844,1551200.0],["2007-11-16",28.8757,29.0638,28.1231,28.6394,574600.0],["2007-11-19",28.39,29.2694,28.0969,28.32,442800.0],["2007-11-20",28.2019,29.3963,28.0006,29.3963,596600.0],["2007-11-21",29.1688,29.3525,28.4688,28.4994,458200.0],["2007-11-23",28.6788,29.3744,28.5125,29.1994,122200.0],["2007-11-26",29.1775,29.7463,28.8975,29.0069,300800.0],["2007-11-27",29.0419,29.7288,28.9588,29.265,361000.0],["2007-11-28",29.5319,30.4857,29.3525,30.4463,332600.0],["2007-11-29",30.2494,30.6038,29.7463,29.8601,477200.0],["2007-11-30",30.5863,30.6082,29.5275,29.9869,568600.0],["2007-12-03",30.8313,30.8313,29.8776,29.9607,529800.0],["2007-12-04",29.6238,30.2801,29.3132,29.5976,363400.0],["2007-12-05",30.1313,31.0063,30.0701,30.7045,253400.0],["2007-12-06",30.6694,31.6888,30.6694,31.6888,268400.0],["2007-12-07",31.6889,31.6889,30.7745,31.0064,284400.0],["2007-12-10",31.0063,31.0457,30.4288,30.8401,278200.0],["2007-12-11",30.8707,31.0588,29.2738,29.2738,346200.0],["2007-12-12",30.1532,30.8226,29.8819,30.512,399000.0],["2007-12-13",30.1882,30.9495,30.0832,30.7482,342200.0],["2007-12-14",30.2101,30.7001,29.8601,30.0569,279800.0],["2007-12-17",29.8338,30.1794,29.3175,29.3175,175400.0],["2007-12-18",29.7376,29.9519,28.6438,29.8601,320400.0],["2007-12-19",29.8644,30.1094,29.3001,29.9257,260000.0],["2007-12-20",29.8863,30.5294,29.4357,30.5032,283200.0],["2007-12-21",30.6694,31.1201,30.5688,31.0019,1056400.0],["2007-12-24",31.1988,31.5007,31.1551,31.5007,124400.0],["2007-12-26",31.3257,31.6145,31.0895,31.3651,309400.0],["2007-12-27",31.3607,31.3607,29.9957,30.0526,244000.0],["2007-12-28",30.2713,30.8576,29.9169,30.1576,245200.0],["2007-12-31",29.9519,30.3588,29.5538,29.7288,231600.0],["2008-01-02",29.685,29.8382,28.7488,28.9719,223800.0],["2008-01-03",29.09,30.2013,29.09,29.7201,287400.0],["2008-01-04",29.2825,29.8382,27.725,27.8606,295000.0],["2008-01-07",28.0488,29.2563,27.8738,28.5256,411200.0],["2008-01-08",28.6044,28.95,26.6925,26.6925,472800.0],["2008-01-09",26.4825,26.7625,25.3099,26.5569,663000.0],["2008-01-10",26.3512,27.34,26.0843,27.1081,446600.0],["2008-01-11",26.9069,27.0337,25.9618,26.0187,330800.0],["2008-01-14",26.0931,26.4212,25.73,25.9137,788400.0],["2008-01-15",25.625,26.0406,25.2137,25.4368,811000.0],["2008-01-16",25.3187,25.8306,24.5837,25.2618,568200.0],["2008-01-17",25.3012,25.3975,21.8318,21.8886,1109600.0],["2008-01-18",21.8974,23.1311,21.8755,22.8643,926400.0],["2008-01-22",21.438,25.7125,21.438,24.7324,1407400.0],["2008-01-23",24.5443,24.6318,23.2405,24.3737,1289200.0],["2008-01-24",24.9118,26.7319,24.5312,26.1719,1031000.0],["2008-01-25",26.605,27.0512,25.5506,25.6862,879600.0],["2008-01-28",25.6862,26.7231,25.4368,26.5306,505600.0],["2008-01-29",26.745,27.0775,26.08,26.6706,543600.0],["2008-01-30",26.5044,26.9725,25.9006,26.0143,533600.0],["2008-01-31",25.5768,27.8913,25.3756,27.4669,602400.0],["2008-02-01",27.55,28.075,26.9025,27.8431,544400.0],["2008-02-04",27.8213,28.1319,27.1212,27.9656,469400.0],["2008-02-05",27.3531,27.7775,27.3531,27.4013,717600.0],["2008-02-06",27.7688,27.7688,26.2768,26.3512,496000.0],["2008-02-07",26.255,26.675,25.6293,25.9968,656400.0],["2008-02-08",25.8831,26.7712,25.7693,26.4387,688000.0],["2008-02-11",26.5,27.2962,26.1718,27.2087,466600.0],["2008-02-12",27.4056,27.9875,27.3444,27.7819,433000.0],["2008-02-13",28.1366,28.8548,27.668,28.719,584600.0],["2008-02-14",28.7497,29.2796,27.2826,27.6198,480800.0],["2008-02-15",27.5279,28.0184,27.0724,27.887,338200.0],["2008-02-19",28.3161,28.4388,27.6242,27.9395,469600.0],["2008-02-20",27.7644,28.684,27.7118,28.5789,370800.0],["2008-02-21",28.8417,28.8417,26.9498,27.0812,480100.0],["2008-02-22",27.1776,27.5016,26.5119,27.4578,314700.0],["2008-02-25",27.5191,27.8695,26.7221,27.6768,293500.0],["2008-02-26",27.5454,28.5439,27.4753,28.1322,318000.0],["2008-02-27",27.7994,28.2724,27.3352,27.5542,216000.0],["2008-02-28",27.2739,27.3002,26.3192,26.4331,486500.0],["2008-02-29",26.2404,26.2404,24.9529,25.023,884800.0],["2008-03-03",25.093,25.4609,24.2697,25.023,968900.0],["2008-03-04",24.8128,25.1193,24.3573,24.7777,779900.0],["2008-03-05",24.8828,25.312,24.5325,24.7777,482700.0],["2008-03-06",24.5938,24.9529,24.0858,24.261,434300.0],["2008-03-07",24.0858,25.023,24.0858,24.5588,405600.0],["2008-03-10",24.6464,24.7427,23.3326,23.4289,456800.0],["2008-03-11",24.2347,25.093,24.042,25.058,401100.0],["2008-03-12",25.1456,25.6273,24.6814,24.6989,576300.0],["2008-03-13",24.5675,25.3996,24.1646,25.2857,356000.0],["2008-03-14",25.4521,25.5485,23.5953,24.1997,591100.0],["2008-03-17",23.4902,24.1471,23.1837,23.718,389800.0],["2008-03-18",25.0317,25.6711,24.4887,25.6536,454600.0],["2008-03-19",25.9514,26.2579,24.55,24.55,341600.0],["2008-03-20",24.804,24.804,23.7355,24.5237,1155200.0],["2008-03-24",24.7164,25.7324,24.55,25.3558,377400.0],["2008-03-25",25.4259,25.5485,24.8215,25.3908,316300.0],["2008-03-26",25.2156,25.2857,24.7865,25.1368,309500.0],["2008-03-27",25.1106,25.1106,24.0157,24.0771,473600.0],["2008-03-28",24.1646,24.4624,23.6041,23.6654,515200.0],["2008-03-31",23.7355,23.9282,23.1749,23.4026,625200.0],["2008-04-01",23.8406,24.7339,23.6742,24.7339,665200.0],["2008-04-02",24.6201,25.4171,24.331,25.1719,433600.0],["2008-04-03",24.9704,25.4171,24.6989,25.2419,296000.0],["2008-04-04",25.3733,25.6536,24.9003,25.2419,215800.0],["2008-04-07",25.3996,25.7412,24.6989,24.769,260200.0],["2008-04-08",24.5588,24.6989,24.2347,24.4274,214400.0],["2008-04-09",24.5062,24.8478,24.1909,24.4099,232400.0],["2008-04-10",24.3923,24.4887,23.9544,24.4099,232400.0],["2008-04-11",23.8668,24.0508,23.3238,23.499,236000.0],["2008-04-14",23.534,23.534,23.0085,23.0173,578100.0],["2008-04-15",23.1311,23.6391,23.1224,23.5428,563700.0],["2008-04-16",23.7617,24.2259,23.6654,24.1559,328000.0],["2008-04-17",24.0245,24.296,23.788,23.788,288000.0],["2008-04-18",24.2785,24.7252,23.9106,24.4975,502800.0],["2008-04-21",24.5237,26.109,24.5062,25.7937,715100.0],["2008-04-22",27.3702,30.4532,27.344,29.7613,2101600.0],["2008-04-23",28.1673,30.9087,28.1673,30.4795,1119000.0],["2008-04-24",30.3656,30.6284,29.5598,30.2167,550900.0],["2008-04-25",30.2781,31.04,29.9978,30.9612,653200.0],["2008-04-28",30.8474,31.0926,30.6021,31.005,551400.0],["2008-04-29",31.0751,31.2152,30.5321,30.6722,343600.0],["2008-04-30",30.8298,31.1714,30.5496,30.7685,652400.0],["2008-05-01",30.6547,31.0576,30.462,30.8474,468900.0],["2008-05-02",30.8649,31.294,29.9978,30.0941,449700.0],["2008-05-05",30.1642,30.2956,29.7788,30.0241,299200.0],["2008-05-06",29.7876,30.5496,29.6299,30.2605,315600.0],["2008-05-07",30.3043,30.4007,29.0081,29.1044,334500.0],["2008-05-08",29.1657,29.8138,29.0256,29.3934,243700.0],["2008-05-09",28.9643,29.9014,28.5964,29.7613,267100.0],["2008-05-12",29.8839,30.6196,29.5336,30.4795,435000.0],["2008-05-13",30.5058,30.6459,29.919,30.497,369100.0],["2008-05-14",30.5497,30.9971,30.3391,30.3917,558100.0],["2008-05-15",32.55,34.3925,32.3833,34.3398,2550200.0],["2008-05-16",36.0332,37.5247,34.4364,35.691,2569400.0],["2008-05-19",36.4806,36.4806,34.3311,34.3837,1347700.0],["2008-05-20",33.6906,34.3925,33.2081,33.8222,1688100.0],["2008-05-21",34.3486,34.9628,33.6555,33.8924,1021400.0],["2008-05-22",33.831,34.0766,33.2256,33.7608,712400.0],["2008-05-23",33.2256,33.7345,32.6729,33.3923,576200.0],["2008-05-27",33.6906,34.7434,33.3397,34.7083,672500.0],["2008-05-28",34.9189,35.0856,33.5941,34.5504,464000.0],["2008-05-29",34.2609,36.1209,33.9538,35.0242,1099400.0],["2008-05-30",35.4453,35.6471,34.8487,35.3313,535300.0],["2008-06-02",35.226,35.2698,34.217,34.7785,592300.0],["2008-06-03",34.8487,35.226,33.9363,34.4364,531000.0],["2008-06-04",34.2082,34.682,33.7432,33.9187,831900.0],["2008-06-05",34.8838,35.6383,34.1468,35.5155,704600.0],["2008-06-06",35.4453,36.4104,33.6731,33.6906,1068800.0],["2008-06-09",33.9099,34.1995,33.1379,33.8661,704400.0],["2008-06-10",34.4013,34.4451,33.2958,34.0591,738000.0],["2008-06-11",33.9012,34.5767,33.1993,33.1993,679600.0],["2008-06-12",33.5239,34.296,33.0063,33.1466,515100.0],["2008-06-13",33.5678,34.954,32.9361,34.9013,671900.0],["2008-06-16",34.8399,34.9803,34.0591,34.8487,376400.0],["2008-06-17",34.8838,34.9628,34.0415,34.4276,438800.0],["2008-06-18",34.41,34.489,33.6994,34.1556,339300.0],["2008-06-19",34.1644,34.9628,33.7871,34.954,399500.0],["2008-06-20",34.6996,35.6208,34.568,35.4014,1160300.0],["2008-06-23",35.7612,35.884,34.7347,35.1558,462900.0],["2008-06-24",35.1207,35.4804,34.4276,34.5504,398700.0],["2008-06-25",34.7083,34.7083,33.287,33.4099,776300.0],["2008-06-26",33.1642,33.2432,32.1552,32.4799,615000.0],["2008-06-27",32.3395,32.7782,31.4797,31.9973,1484100.0],["2008-06-30",31.9446,32.2517,31.2515,31.2866,606500.0],["2008-07-01",31.234,32.4623,30.9269,32.2517,696200.0],["2008-07-02",32.164,32.1991,29.1722,29.2161,981500.0],["2008-07-03",30.6111,30.962,29.2336,30.6199,602100.0],["2008-07-07",30.8655,31.2691,29.9092,30.8304,758000.0],["2008-07-08",30.8216,31.2515,29.9881,31.1638,495100.0],["2008-07-09",31.5323,32.3921,31.155,31.2077,575600.0],["2008-07-10",31.0498,31.778,30.6023,31.506,349400.0],["2008-07-11",31.1638,31.2866,29.918,31.0059,419800.0],["2008-07-14",31.2779,31.9622,30.7953,31.2691,366600.0],["2008-07-15",30.6813,31.4095,29.4968,30.6813,473600.0],["2008-07-16",31.2428,32.4272,30.4882,32.3482,678600.0],["2008-07-17",32.4623,33.2958,32.243,32.5939,557100.0],["2008-07-18",33.2256,33.3397,32.2079,32.7431,547700.0],["2008-07-21",33.3397,33.7432,32.5588,33.5502,906900.0],["2008-07-22",36.3227,39.7005,36.1384,39.604,2339800.0],["2008-07-23",39.1565,39.4636,36.9631,37.8493,1331200.0],["2008-07-24",38.1651,39.1302,37.7528,38.1827,927300.0],["2008-07-25",38.5249,39.1741,37.9019,38.9109,584400.0],["2008-07-28",39.9198,41.0165,38.6038,39.7795,864600.0],["2008-07-29",38.7793,40.4463,38.7793,40.2006,706200.0],["2008-07-30",40.4901,41.7623,39.2267,40.613,805300.0],["2008-07-31",40.1392,40.7972,39.4812,39.4812,604200.0],["2008-08-01",39.4899,41.0867,39.0513,40.92,584900.0],["2008-08-04",41.3675,41.3675,38.7793,39.1565,546500.0],["2008-08-05",39.4724,41.1306,39.4724,41.0955,657000.0],["2008-08-06",40.9025,40.9551,40.1655,40.6919,459600.0],["2008-08-07",40.148,40.7534,39.8233,40.3585,271600.0],["2008-08-08",39.9199,42.3326,39.5689,42.0518,578500.0],["2008-08-11",40.5866,42.6572,40.5866,42.2273,620200.0],["2008-08-12",41.0253,41.464,40.5516,41.0341,678300.0],["2008-08-13",40.3577,41.4997,40.3577,41.1747,520500.0],["2008-08-14",40.8935,41.3855,40.7354,41.2098,464000.0],["2008-08-15",41.7018,41.7281,40.4455,41.0517,471700.0],["2008-08-18",41.0868,41.1132,39.69,40.305,326600.0],["2008-08-19",40.0063,40.3489,38.179,39.0048,783300.0],["2008-08-20",39.0839,40.4455,38.6797,40.2435,702800.0],["2008-08-21",39.5407,40.4016,39.1629,39.7955,408600.0],["2008-08-22",39.7867,40.832,39.3386,40.7091,492200.0],["2008-08-25",40.3928,40.3928,39.2508,39.4089,410500.0],["2008-08-26",38.9433,40.2259,38.9433,39.7867,502800.0],["2008-08-27",39.8745,40.3137,39.3825,39.5055,532200.0],["2008-08-28",39.5758,41.0868,39.5055,41.078,666000.0],["2008-08-29",40.999,40.999,40.3137,40.7003,441700.0],["2008-09-02",41.2801,41.9038,39.9623,40.305,423800.0],["2008-09-03",40.305,40.4543,38.794,38.8642,670500.0],["2008-09-04",38.6534,38.9521,34.9462,34.9725,1126300.0],["2008-09-05",34.7968,36.6944,34.5245,36.4572,727700.0],["2008-09-08",37.0194,37.7749,34.6124,35.4381,773300.0],["2008-09-09",35.0692,35.728,32.873,33.0311,665100.0],["2008-09-10",33.523,35.3942,33.0838,35.0077,933400.0],["2008-09-11",35.5348,36.7207,34.7441,36.5538,892900.0],["2008-09-12",36.4923,36.7471,35.3327,36.5275,428100.0],["2008-09-15",35.2976,35.9125,32.8554,33.2068,676900.0],["2008-09-16",32.7676,34.8144,31.9506,34.6299,867800.0],["2008-09-17",34.0414,34.6036,30.747,31.5816,964000.0],["2008-09-18",32.8027,33.3298,29.6226,32.9257,1124800.0],["2008-09-19",34.3752,36.3957,34.2785,35.0868,1676200.0],["2008-09-22",35.0516,35.3591,33.9184,34.0501,711600.0],["2008-09-23",34.1468,34.6036,32.9432,33.2507,419700.0],["2008-09-24",33.3825,33.9886,32.9432,33.2156,468200.0],["2008-09-25",33.3737,34.138,33.1804,33.7075,340400.0],["2008-09-26",32.9432,33.9886,32.3459,33.9096,449900.0],["2008-09-29",33.2331,33.2331,28.99,30.1496,629700.0],["2008-09-30",30.5625,31.239,29.8773,30.9842,645600.0],["2008-10-01",31.3356,31.6167,29.157,29.4205,820600.0],["2008-10-02",29.6665,29.9915,26.1965,26.4424,819500.0],["2008-10-03",27.3648,28.4015,26.0735,26.1613,838900.0],["2008-10-06",25.5991,26.0735,23.0778,24.8612,1008700.0],["2008-10-07",25.3004,25.7748,23.2272,23.315,872200.0],["2008-10-08",22.6913,24.6943,22.498,23.0163,1099500.0],["2008-10-09",23.5874,24.5098,21.9709,22.05,1013300.0],["2008-10-10",21.6371,25.7397,21.3121,24.8172,1340300.0],["2008-10-13",25.7572,28.542,25.1071,28.4805,1006800.0],["2008-10-14",30.747,30.8788,26.135,26.5654,1055800.0],["2008-10-15",26.0735,26.9256,24.2462,24.255,974800.0],["2008-10-16",24.6767,27.8832,24.1672,27.6196,1033000.0],["2008-10-17",26.908,29.5786,25.4585,27.646,1109200.0],["2008-10-20",28.0237,29.4117,27.602,29.4029,1149500.0],["2008-10-21",29.034,29.93,28.1116,28.1906,661900.0],["2008-10-22",27.6284,28.094,24.5976,25.2828,769100.0],["2008-10-23",25.5903,26.3634,23.315,24.8963,826700.0],["2008-10-24",22.5068,24.6503,22.2608,23.8158,819100.0],["2008-10-27",23.4907,24.8085,22.7792,22.8055,527400.0],["2008-10-28",24.5713,26.4337,22.3487,26.3458,794000.0],["2008-10-29",26.6884,28.6914,25.2565,27.031,1005000.0],["2008-10-30",27.8304,28.9725,27.075,28.1467,497400.0],["2008-10-31",28.1203,29.482,27.1189,28.1994,842400.0],["2008-11-03",28.0501,28.8144,27.4351,28.3663,626500.0],["2008-11-04",29.1482,29.9564,27.7075,28.3751,672400.0],["2008-11-05",28.0325,28.788,25.6957,25.8451,813900.0],["2008-11-06",25.5376,26.3107,24.2199,24.2814,653200.0],["2008-11-07",24.58,25.766,23.93,24.7294,749700.0],["2008-11-10",25.4761,25.4937,23.5346,24.1145,533200.0],["2008-11-11",23.8509,24.7118,23.0251,23.5962,523700.0],["2008-11-12",23.1218,24.009,21.7425,21.7601,744400.0],["2008-11-13",21.8834,23.3364,20.0341,23.2043,1015600.0],["2008-11-14",22.6848,23.4685,21.6456,21.8041,703300.0],["2008-11-17",21.5311,22.0067,20.6593,21.082,698900.0],["2008-11-18",21.0732,21.9538,20.2631,21.2934,1027400.0],["2008-11-19",21.2846,21.4167,19.4,19.4441,919300.0],["2008-11-20",15.6222,17.2601,13.9842,15.0234,3636200.0],["2008-11-21",15.3932,16.2915,14.2748,15.675,1663300.0],["2008-11-24",15.675,16.767,15.5429,16.4412,1067300.0],["2008-11-25",16.5557,17.1809,16.0273,17.084,1460600.0],["2008-11-26",16.5116,18.6603,15.6926,18.5635,724400.0],["2008-11-28",18.4402,18.7308,18.0087,18.7044,420600.0],["2008-12-01",18.0351,18.3785,16.6173,16.6877,1023900.0],["2008-12-02",17.1457,17.7885,16.5644,17.7004,1003600.0],["2008-12-03",17.2601,18.493,16.7318,18.3697,984500.0],["2008-12-04",17.5948,18.493,16.9167,17.2954,703400.0],["2008-12-05",16.8991,18.2817,16.6965,18.2112,895800.0],["2008-12-08",18.7044,20.131,18.5547,19.7875,887500.0],["2008-12-09",19.5586,19.9813,17.8766,17.9822,920400.0],["2008-12-10",18.2729,18.8541,17.6124,17.947,948600.0],["2008-12-11",17.6388,18.4754,16.9167,17.1104,736900.0],["2008-12-12",16.7318,18.3609,16.7318,18.2728,706100.0],["2008-12-15",18.3697,18.537,17.4187,17.7357,468300.0],["2008-12-16",18.2024,19.3032,17.8678,19.2151,936200.0],["2008-12-17",18.9069,19.9725,18.4226,19.858,744700.0],["2008-12-18",19.9636,20.1838,18.6163,19.1359,5766400.0],["2008-12-19",19.629,20.404,18.5106,19.8668,1492400.0],["2008-12-22",19.8492,19.9372,18.4666,19.0742,621100.0],["2008-12-23",19.2944,19.5498,18.5459,18.7748,516000.0],["2008-12-24",18.7572,19.4265,18.5546,19.4,152700.0],["2008-12-26",19.4353,19.5321,18.766,19.5057,209200.0],["2008-12-29",19.5057,19.5233,18.4754,18.722,389800.0],["2008-12-30",18.9597,19.5321,18.7484,19.4793,320600.0],["2008-12-31",19.585,20.4304,19.585,20.2719,559200.0],["2009-01-02",20.3863,21.5047,19.9284,21.2229,410100.0],["2009-01-05",21.0996,21.4079,20.3247,21.1437,393200.0],["2009-01-06",21.3198,22.1035,20.7034,21.7601,385100.0],["2009-01-07",21.2494,21.3462,20.3159,20.5449,496700.0],["2009-01-08",20.492,20.9235,20.2014,20.6769,587300.0],["2009-01-09",20.6946,20.9499,19.6554,19.8756,407000.0],["2009-01-12",19.8139,19.858,18.5547,18.8012,694500.0],["2009-01-13",18.6427,19.2415,18.6339,19.1006,387000.0],["2009-01-14",18.9245,19.2503,18.0087,18.0439,583300.0],["2009-01-15",17.9294,18.6691,17.3482,18.5458,828200.0],["2009-01-16",18.8188,19.1711,18.1143,18.7836,459400.0],["2009-01-20",18.6075,18.995,17.2337,17.5243,744700.0],["2009-01-21",21.0908,22.3677,20.0781,20.6241,3065600.0],["2009-01-22",20.0781,20.2542,18.8981,19.6114,1143500.0],["2009-01-23",18.9509,20.0077,18.8012,19.7083,1042500.0],["2009-01-26",19.7259,20.4128,18.9862,19.4353,831000.0],["2009-01-27",19.4881,19.7611,19.0478,19.3824,548600.0],["2009-01-28",19.7699,20.1926,19.5762,19.9636,437000.0],["2009-01-29",19.6466,19.8139,18.7484,19.0038,644200.0],["2009-01-30",19.3208,19.4,17.9118,18.1143,528700.0],["2009-02-02",17.6388,18.0087,17.2954,17.8237,630600.0],["2009-02-03",17.8502,17.8678,17.1545,17.6124,592700.0],["2009-02-04",17.5067,18.0967,17.1104,17.357,595900.0],["2009-02-05",17.1721,17.9734,16.9079,17.5772,498700.0],["2009-02-06",17.5331,18.2464,17.3042,18.176,593700.0],["2009-02-09",18.0967,18.2464,17.63,17.8942,485600.0],["2009-02-10",17.6388,17.9206,17.0224,17.1192,897000.0],["2009-02-11",17.1987,17.4902,16.6687,16.8807,522900.0],["2009-02-12",16.6952,17.0486,16.2977,16.9779,515200.0],["2009-02-13",17.2252,17.3577,16.6422,16.9337,748900.0],["2009-02-17",16.6157,16.9337,16.2271,16.3419,1010800.0],["2009-02-18",16.5627,16.7394,15.9002,15.9356,596000.0],["2009-02-19",16.1476,16.3772,15.7147,15.7147,489200.0],["2009-02-20",15.4232,15.6529,14.8049,15.2731,795100.0],["2009-02-23",15.3702,15.4851,14.6017,14.637,925900.0],["2009-02-24",14.7784,15.7677,14.7342,15.5911,944700.0],["2009-02-25",15.4939,15.6176,14.9816,15.1936,887900.0],["2009-02-26",15.4674,15.7766,15.0876,15.1052,546300.0],["2009-02-27",14.7784,15.5646,14.7607,15.2112,718200.0],["2009-03-02",13.2414,13.4269,9.6991,10.2026,4684800.0],["2009-03-03",10.4235,10.7238,10.2645,10.3175,1421500.0],["2009-03-04",10.5913,10.5913,9.2221,10.0525,1412400.0],["2009-03-05",9.761,9.8846,8.9483,9.0278,1438300.0],["2009-03-06",8.9925,9.0985,7.6056,8.0208,2327900.0],["2009-03-09",7.8794,8.0384,7.0668,7.1021,2114900.0],["2009-03-10",7.3494,7.7116,7.1198,7.5173,1917000.0],["2009-03-11",7.7116,8.3035,7.6056,8.0826,1371800.0],["2009-03-12",8.754,8.754,7.5261,8.2946,861900.0],["2009-03-13",8.4006,8.5154,8.1798,8.3476,637200.0],["2009-03-16",8.489,8.542,8.0296,8.0384,897500.0],["2009-03-17",8.0208,8.4801,7.9501,8.4713,1003100.0],["2009-03-18",8.3918,8.648,8.0561,8.542,1287800.0],["2009-03-19",8.7451,8.7451,8.3918,8.4801,784000.0],["2009-03-20",8.595,8.6303,7.7646,7.7734,1288000.0],["2009-03-23",8.1444,8.701,8.1444,8.701,952100.0],["2009-03-24",8.4271,8.5773,8.2593,8.3564,918300.0],["2009-03-25",8.4801,9.125,8.3918,8.9836,1633300.0],["2009-03-26",9.549,10.98,9.4518,10.9182,2821600.0],["2009-03-27",10.6885,10.768,10.2821,10.4235,1298700.0],["2009-03-30",10.1055,10.1585,9.5666,9.7433,884500.0],["2009-03-31",9.9376,10.2468,9.7168,9.8758,665100.0],["2009-04-01",9.6815,10.0525,9.4165,10.026,598000.0],["2009-04-02",10.3528,11.192,10.344,10.9005,1030000.0],["2009-04-03",10.8033,11.139,10.5648,11.0772,583000.0],["2009-04-06",11.0242,11.3775,10.9447,11.3422,612000.0],["2009-04-07",11.139,11.2362,10.6532,10.6797,650000.0],["2009-04-08",10.8122,11.1743,10.768,11.0683,442100.0],["2009-04-09",11.4393,12.3138,11.3598,12.2432,810300.0],["2009-04-13",11.9252,12.5612,11.722,12.199,654700.0],["2009-04-14",11.9782,12.3845,11.6602,12.0665,702600.0],["2009-04-15",11.9252,12.2697,11.8368,12.2343,446200.0],["2009-04-16",12.3315,13.0647,12.2785,12.8968,582100.0],["2009-04-17",12.888,13.2325,12.6053,13.1089,558600.0],["2009-04-20",12.7113,12.729,11.7927,11.987,635600.0],["2009-04-21",11.8103,12.5523,11.7043,12.5258,587600.0],["2009-04-22",12.199,13.6654,12.199,13.2502,1311800.0],["2009-04-23",16.5716,16.8366,15.008,15.9886,3066100.0],["2009-04-24",16.1741,16.6952,15.9797,16.5274,1326200.0],["2009-04-27",16.1211,16.8896,15.8119,16.4214,984000.0],["2009-04-28",16.2536,16.8101,16.0504,16.4567,568700.0],["2009-04-29",16.7394,18.4178,16.7394,18.2676,1051500.0],["2009-04-30",18.5326,18.9919,17.6139,17.6316,832400.0],["2009-05-01",17.6316,18.4089,17.4637,17.8877,637000.0],["2009-05-04",18.3559,18.7181,18.0379,18.7004,787300.0],["2009-05-05",18.6651,18.9301,18.0821,18.3736,538900.0],["2009-05-06",18.7534,19.0361,17.8878,18.4354,839000.0],["2009-05-07",18.5591,18.7004,17.2871,17.5521,736200.0],["2009-05-08",17.1899,19.2834,17.1899,19.2834,672700.0],["2009-05-11",18.9566,19.1156,18.4973,18.7711,592400.0],["2009-05-12",19.0449,19.2481,18.5414,19.0273,703900.0],["2009-05-13",18.7004,18.7004,17.5874,17.6404,785300.0],["2009-05-14",17.8265,18.2961,17.5873,17.9239,479700.0],["2009-05-15",17.8619,17.8796,17.0379,17.162,631400.0],["2009-05-18",17.4721,17.7999,17.0379,17.7379,616200.0],["2009-05-19",17.5695,17.9328,17.2506,17.6936,522600.0],["2009-05-20",17.8088,18.5087,17.4544,17.5784,442500.0],["2009-05-21",17.1443,17.1708,16.6481,17.0911,488400.0],["2009-05-22",17.3923,17.3923,16.4709,16.5063,394500.0],["2009-05-26",16.4886,17.5518,16.4,17.5164,588500.0],["2009-05-27",17.3569,17.7645,17.1708,17.2328,448900.0],["2009-05-28",17.3658,18.2783,17.2151,17.9417,801600.0],["2009-05-29",18.1809,18.5973,17.8974,18.1897,851800.0],["2009-06-01",18.6771,19.9706,18.5442,19.8111,746800.0],["2009-06-02",19.7314,20.6263,19.5719,20.325,640700.0],["2009-06-03",20.1124,20.5465,19.6251,19.7757,743800.0],["2009-06-04",20.0149,20.4048,19.7757,20.3516,497300.0],["2009-06-05",20.5465,20.8123,20.0858,20.4845,484500.0],["2009-06-08",20.4668,20.4668,19.2707,19.6782,449600.0],["2009-06-09",19.8289,19.9086,19.5276,19.8111,443000.0],["2009-06-10",19.9706,20.4579,19.1289,19.7137,536600.0],["2009-06-11",19.8111,20.3162,19.2884,19.2973,470700.0],["2009-06-12",19.1821,19.1821,18.553,19.1112,434600.0],["2009-06-15",18.8365,19.0315,17.7202,18.1011,423200.0],["2009-06-16",18.4821,18.5973,17.6227,17.7202,418800.0],["2009-06-17",17.7379,17.9151,17.0291,17.6493,294300.0],["2009-06-18",17.5607,18.0657,17.2417,17.9505,362700.0],["2009-06-19",18.2961,18.7479,18.0657,18.3049,583800.0],["2009-06-22",18.0125,18.0125,17.1265,17.1531,408900.0],["2009-06-23",17.1974,17.3037,16.4886,16.6304,401600.0],["2009-06-24",16.8164,17.3923,16.6215,16.9936,351500.0],["2009-06-25",16.9228,17.4987,16.6481,17.4721,451600.0],["2009-06-26",17.3746,17.605,17.1354,17.4632,677300.0],["2009-06-29",17.4721,17.8885,17.0645,17.791,440600.0],["2009-06-30",17.7202,18.048,17.4721,17.543,517300.0],["2009-07-01",17.8265,18.7302,17.8265,17.9505,707000.0],["2009-07-02",17.8088,17.9239,16.843,16.9759,527400.0],["2009-07-06",16.9139,16.9493,15.9216,16.1874,764100.0],["2009-07-07",15.9304,16.2139,15.4165,15.452,749900.0],["2009-07-08",15.5849,15.8241,14.6634,15.0533,722100.0],["2009-07-09",15.2836,15.8241,14.8495,14.8938,698800.0],["2009-07-10",14.6989,15.4077,14.5571,15.3279,759400.0],["2009-07-13",15.3368,15.6735,14.4596,15.6115,678300.0],["2009-07-14",15.6469,16.0013,15.4343,15.7355,246100.0],["2009-07-15",16.0102,16.9228,15.8507,16.8873,477000.0],["2009-07-16",16.7101,17.4366,16.4354,17.348,374300.0],["2009-07-17",17.4278,17.4278,16.3823,16.4975,726000.0],["2009-07-20",16.6924,16.9936,16.5063,16.8696,609700.0],["2009-07-21",17.1177,17.5164,16.8962,17.3658,557400.0],["2009-07-22",17.2594,18.1188,17.1354,18.0923,781200.0],["2009-07-23",18.1011,19.0492,17.729,18.9251,1088800.0],["2009-07-24",17.6138,19.5896,17.3657,18.8011,1052000.0],["2009-07-27",18.6593,18.7745,17.8176,18.0303,842000.0],["2009-07-28",16.3114,17.4455,16.1962,17.3037,1030200.0],["2009-07-29",17.1088,17.5164,16.843,17.1886,518800.0],["2009-07-30",17.5872,18.1632,17.5164,17.7379,532600.0],["2009-07-31",17.5429,17.7201,17.3303,17.4012,494900.0],["2009-08-03",17.6493,17.8088,17.3746,17.7024,471300.0],["2009-08-04",17.4721,18.2872,17.3658,18.1809,303800.0],["2009-08-05",18.1809,18.1809,17.3037,17.5164,429800.0],["2009-08-06",17.543,18.0391,17.1531,17.2417,322300.0],["2009-08-07",17.7379,18.0657,17.2417,17.6404,496200.0],["2009-08-10",17.4632,17.8974,17.3923,17.6759,230000.0],["2009-08-11",17.5252,17.6227,17.0202,17.1088,211000.0],["2009-08-12",17.1708,18.0214,17.1708,17.7822,348400.0],["2009-08-13",17.8885,18.11,17.6404,17.9328,371300.0],["2009-08-14",17.8973,17.9417,17.5596,17.7817,320600.0],["2009-08-17",17.3729,17.4529,16.902,17.0441,341900.0],["2009-08-18",17.1508,17.5507,16.9908,17.4796,314200.0],["2009-08-19",17.0175,17.764,16.9997,17.6396,210800.0],["2009-08-20",17.5062,18.1638,17.4529,17.9772,281900.0],["2009-08-21",18.2438,18.8214,18.1816,18.6526,544100.0],["2009-08-24",18.6615,18.8037,18.2883,18.4216,239600.0],["2009-08-25",18.4127,18.7503,18.306,18.5193,165400.0],["2009-08-26",18.4304,18.6259,18.2705,18.3771,183900.0],["2009-08-27",18.2705,19.0703,18.2172,18.937,377400.0],["2009-08-28",19.1502,19.3191,18.4838,19.0081,260000.0],["2009-08-31",18.8392,18.8837,18.3594,18.6526,321600.0],["2009-09-01",18.4749,19.1236,18.0394,18.1549,442900.0],["2009-09-02",18.0572,18.4482,17.995,18.1461,397000.0],["2009-09-03",18.3416,18.6615,18.1816,18.6259,381000.0],["2009-09-04",18.6437,19.328,18.5904,19.2036,377700.0],["2009-09-08",19.3902,19.6923,19.1502,19.639,304800.0],["2009-09-09",19.6923,20.3855,19.4346,20.1988,397600.0],["2009-09-10",20.1189,20.5987,20.0833,20.5898,332500.0],["2009-09-11",20.5898,20.6165,19.9145,20.3588,266300.0],["2009-09-14",20.1988,20.6609,20.0211,20.6343,197800.0],["2009-09-15",20.6165,21.5673,20.4388,21.4252,370400.0],["2009-09-16",21.5762,22.4293,21.5051,22.3938,556000.0],["2009-09-17",22.4027,22.9892,22.2161,22.5715,568600.0],["2009-09-18",22.6426,22.9625,22.1272,22.145,572000.0],["2009-09-21",21.8073,22.1805,21.6029,22.0383,233500.0],["2009-09-22",22.1272,22.5004,21.8961,22.1272,308500.0],["2009-09-23",22.296,22.3049,21.7006,21.7184,222100.0],["2009-09-24",21.7184,21.985,21.1319,21.3807,295100.0],["2009-09-25",21.2741,21.3185,20.6876,20.7764,265800.0],["2009-09-28",20.972,21.8606,20.5987,21.6296,261400.0],["2009-09-29",21.7006,21.8873,21.3274,21.4607,222000.0],["2009-09-30",21.3896,22.1005,20.892,21.5585,451000.0],["2009-10-01",21.4163,21.5585,20.581,20.5987,501400.0],["2009-10-02",20.3943,20.8653,20.1811,20.4032,353400.0],["2009-10-05",20.4565,20.9098,19.9856,20.732,421700.0],["2009-10-06",20.9186,21.6562,20.892,21.4963,430300.0],["2009-10-07",21.4074,21.9761,21.4074,21.8339,338700.0],["2009-10-08",22.0561,22.5448,21.8428,22.1894,486500.0],["2009-10-09",22.065,22.6426,22.065,22.4382,191200.0],["2009-10-12",22.4649,22.6515,22.1272,22.1716,155400.0],["2009-10-13",22.145,22.4293,21.6296,22.2871,306100.0],["2009-10-14",22.6426,22.9092,22.3405,22.8292,457200.0],["2009-10-15",22.5271,22.7848,22.3849,22.5626,424900.0],["2009-10-16",22.5182,22.7581,22.2161,22.4826,378000.0],["2009-10-19",22.6337,23.5312,22.2427,23.1047,266600.0],["2009-10-20",23.2558,23.398,22.5449,22.8292,278300.0],["2009-10-21",22.7048,23.8334,22.536,22.7048,393300.0],["2009-10-22",22.7048,23.3091,22.2161,23.0958,322000.0],["2009-10-23",23.2824,23.5312,22.5626,22.6159,414300.0],["2009-10-26",22.5715,23.3979,22.1716,22.4204,534400.0],["2009-10-27",22.4738,23.0336,22.1716,22.2427,479500.0],["2009-10-28",22.1183,22.1183,21.2563,21.3363,622800.0],["2009-10-29",21.5585,21.674,21.043,21.1408,1221200.0],["2009-10-30",20.972,21.2297,20.5632,20.892,640300.0],["2009-11-02",21.0786,21.434,20.5365,20.9186,617900.0],["2009-11-03",20.8298,21.4163,20.7142,21.283,514000.0],["2009-11-04",21.4696,21.4696,20.6698,20.6876,391100.0],["2009-11-05",21.0075,21.8162,20.7587,21.6118,381200.0],["2009-11-06",21.3985,21.9939,21.1319,21.4163,358800.0],["2009-11-09",21.7362,22.1094,21.5851,21.9672,296300.0],["2009-11-10",21.8073,22.3849,21.8073,22.0294,303400.0],["2009-11-11",22.296,22.4471,21.8517,22.1094,198000.0],["2009-11-12",21.9939,22.3138,21.363,21.4252,197000.0],["2009-11-13",21.5321,22.0755,21.3004,21.8706,242600.0],["2009-11-16",22.1289,23.1534,21.8171,22.9218,361600.0],["2009-11-17",22.7169,23.2603,22.6724,23.2247,326600.0],["2009-11-18",23.2514,23.296,22.6991,22.9842,377400.0],["2009-11-19",21.8528,21.924,20.9441,21.1134,1107100.0],["2009-11-20",20.8639,20.8639,20.1512,20.6145,649400.0],["2009-11-23",21.0243,21.6301,20.9886,21.1579,431700.0],["2009-11-24",21.2203,21.2826,20.7748,21.1134,273200.0],["2009-11-25",21.2292,21.639,21.1668,21.5143,243200.0],["2009-11-27",20.4987,21.2203,20.4987,20.7748,190800.0],["2009-11-30",20.6768,20.8728,20.1958,20.7214,380500.0],["2009-12-01",21.1045,21.5142,20.8906,21.2826,319900.0],["2009-12-02",21.3539,21.9062,21.345,21.6033,458300.0],["2009-12-03",21.7993,22.1735,21.4252,21.443,283700.0],["2009-12-04",21.9686,22.5209,21.7013,21.8884,528600.0],["2009-12-07",21.7548,22.2537,21.7548,22.1824,506200.0],["2009-12-08",22.0309,22.2091,21.6835,21.7726,371700.0],["2009-12-09",21.835,21.9775,21.1579,21.5143,298900.0],["2009-12-10",21.6746,21.8795,21.1935,21.3272,174300.0],["2009-12-11",21.3895,21.835,21.2826,21.7191,226100.0],["2009-12-14",21.9775,22.2715,21.6301,22.2715,185800.0],["2009-12-15",22.1111,22.4853,21.9686,22.1289,266600.0],["2009-12-16",22.2537,22.5922,22.022,22.5744,323800.0],["2009-12-17",22.3071,22.3962,21.9062,22.2002,229800.0],["2009-12-18",22.4675,22.6813,22.2269,22.6724,692700.0],["2009-12-21",22.5298,22.9396,22.5298,22.7882,240000.0],["2009-12-22",22.7971,22.9396,22.6011,22.9218,233500.0],["2009-12-23",22.9485,23.3761,22.6635,23.3049,208200.0],["2009-12-24",23.3316,23.483,23.3316,23.3761,36100.0],["2009-12-28",23.4652,23.5454,23.1623,23.4296,175000.0],["2009-12-29",23.5365,23.5365,23.2158,23.3227,112300.0],["2009-12-30",23.1623,23.581,23.0643,23.2514,158200.0],["2009-12-31",23.1445,23.2781,22.9129,22.9574,316800.0],["2010-01-04",23.1089,24.0443,23.1089,23.581,360200.0],["2010-01-05",23.492,24.3472,23.394,23.8928,195100.0],["2010-01-06",23.8216,24.4452,23.8216,23.9017,170300.0],["2010-01-07",23.9018,24.2759,23.5989,24.0087,131800.0],["2010-01-08",23.9908,24.5699,23.6968,24.5521,243300.0],["2010-01-11",24.5699,24.7213,24.1957,24.6412,238400.0],["2010-01-12",25.1668,26.4942,25.1668,26.1467,754800.0],["2010-01-13",26.2269,26.6723,26.0576,26.2269,467200.0],["2010-01-14",26.0487,26.2091,25.5944,26.12,315900.0],["2010-01-15",26.2625,26.2625,25.0866,25.247,324800.0],["2010-01-19",25.3806,26.1378,25.2291,26.1378,471400.0],["2010-01-20",25.8349,26.0844,25.2559,25.7815,335600.0],["2010-01-21",25.1044,25.6924,23.9018,24.071,1031600.0],["2010-01-22",24.0799,24.4095,23.5009,23.7058,438300.0],["2010-01-25",23.9463,24.0532,23.394,23.7948,264900.0],["2010-01-26",23.7414,23.9107,23.5454,23.5899,354900.0],["2010-01-27",23.5187,23.9997,23.0554,23.9374,254000.0],["2010-01-28",23.9374,24.071,23.2514,23.4207,242800.0],["2010-01-29",23.5632,23.9552,22.4942,22.6545,359400.0],["2010-02-01",22.6724,23.0376,21.9151,22.8773,788000.0],["2010-02-02",22.8773,23.1713,22.6724,23.1089,345300.0],["2010-02-03",22.904,23.4652,22.7525,23.4563,377200.0],["2010-02-04",23.2247,23.4742,22.6902,22.7436,500300.0],["2010-02-05",22.7258,22.7526,21.9062,22.7258,369600.0],["2010-02-08",22.7704,23.1623,22.3606,22.4318,230200.0],["2010-02-09",22.8951,22.9842,22.3517,22.6545,289300.0],["2010-02-10",22.5031,22.9218,22.2715,22.5655,290000.0],["2010-02-11",22.4851,23.0655,22.4137,22.9227,244100.0],["2010-02-12",22.5476,23.137,22.3244,23.003,328500.0],["2010-02-16",23.4138,23.4138,22.8512,23.2798,287900.0],["2010-02-17",23.4227,23.6013,23.0655,23.521,263500.0],["2010-02-18",23.5656,24.5389,23.5656,24.5211,245700.0],["2010-02-19",24.5121,25.1551,22.3154,25.0658,477700.0],["2010-02-22",25.0658,25.3248,24.914,25.1997,218800.0],["2010-02-23",25.039,25.1462,24.664,24.8961,273200.0],["2010-02-24",25.0569,25.6641,25.0033,25.3783,214900.0],["2010-02-25",24.8961,25.6284,24.8515,25.4587,219200.0],["2010-02-26",25.423,25.8427,25.3962,25.7087,220700.0],["2010-03-01",25.807,26.6642,25.7623,26.0302,435000.0],["2010-03-02",26.1909,26.4946,26.1016,26.2981,167200.0],["2010-03-03",26.4678,26.7803,25.807,26.0391,321400.0],["2010-03-04",26.0481,26.4052,25.7444,25.9945,253700.0],["2010-03-05",26.2802,26.6374,26.2713,26.5838,250700.0],["2010-03-08",26.4767,26.7535,26.4231,26.4856,95600.0],["2010-03-09",26.3963,27.1286,26.3963,26.9321,259900.0],["2010-03-10",26.8339,27.45,26.7624,27.0393,163400.0],["2010-03-11",26.8517,27.325,26.566,27.3161,145400.0],["2010-03-12",27.3875,27.5751,27.0928,27.5125,118900.0],["2010-03-15",27.4411,27.7983,27.1196,27.4054,141600.0],["2010-03-16",27.4322,27.5215,27.0571,27.5036,142800.0],["2010-03-17",27.6197,28.3787,27.6197,28.0751,186100.0],["2010-03-18",28.1376,28.477,27.9055,28.2001,148000.0],["2010-03-19",28.3966,28.4055,27.4768,27.7001,413000.0],["2010-03-22",27.5125,27.9679,27.0125,27.9144,146500.0],["2010-03-23",27.8697,28.4859,27.4768,28.4055,203000.0],["2010-03-24",28.2358,28.2358,27.5929,27.6554,153900.0],["2010-03-25",27.9412,28.468,27.4143,27.459,138500.0],["2010-03-26",27.4947,27.8519,27.1643,27.6733,206800.0],["2010-03-29",27.7358,28.2805,27.5572,28.1823,153600.0],["2010-03-30",28.2091,28.9949,27.709,28.8967,430100.0],["2010-03-31",28.6734,28.9592,28.4144,28.5573,371300.0],["2010-04-01",28.6823,29.3253,28.5752,29.0752,224800.0],["2010-04-05",29.1735,29.7718,28.8966,29.7718,278800.0],["2010-04-06",29.5217,30.0664,29.4235,29.8968,310600.0],["2010-04-07",29.7271,29.995,29.5664,29.8789,432500.0],["2010-04-08",29.6735,30.37,29.4771,29.9593,239900.0],["2010-04-09",30.0039,30.5129,29.8789,30.1111,354100.0],["2010-04-12",30.0486,30.3611,30.0039,30.129,199400.0],["2010-04-13",30.0218,30.1557,29.745,29.9414,270400.0],["2010-04-14",30.1825,30.5844,30.0129,30.5754,304100.0],["2010-04-15",30.4594,31.0398,30.4594,30.8076,187900.0],["2010-04-16",30.7898,30.8791,29.8164,29.9146,383200.0],["2010-04-19",29.736,29.9057,28.7627,29.3521,341800.0],["2010-04-20",29.4682,29.7807,28.8699,29.486,651200.0],["2010-04-21",29.3699,29.4503,28.6288,28.9056,609000.0],["2010-04-22",28.593,29.7986,28.3877,29.5753,799100.0],["2010-04-23",29.3342,31.2362,29.1913,31.0666,516100.0],["2010-04-26",30.9594,31.4416,30.4326,30.4594,326100.0],["2010-04-27",30.3611,31.1112,30.0129,30.0575,377000.0],["2010-04-28",30.2093,30.5219,29.7271,29.7986,236100.0],["2010-04-29",30.0664,30.2718,29.6646,29.9682,483100.0],["2010-04-30",30.0039,30.0218,28.602,28.6198,445800.0],["2010-05-03",28.7359,29.5842,28.3341,29.5217,428600.0],["2010-05-04",29.1556,29.1556,27.6286,27.8519,386500.0],["2010-05-05",27.5215,27.834,27.1554,27.7447,358400.0],["2010-05-06",27.6108,28.2626,24.3782,26.7178,595700.0],["2010-05-07",26.6821,26.6821,25.3426,25.5569,486300.0],["2010-05-10",26.3249,27.5572,26.2267,27.5036,360000.0],["2010-05-11",27.0125,28.3966,27.0125,27.7179,322500.0],["2010-05-12",27.9055,28.6377,27.9055,28.5752,348700.0],["2010-05-13",28.4144,28.7984,28.3251,28.4323,286700.0],["2010-05-14",28.0744,28.5397,27.4124,27.7524,388000.0],["2010-05-17",27.9671,28.4591,26.7235,27.2424,274400.0],["2010-05-18",27.7345,27.9223,26.6698,26.8488,271900.0],["2010-05-19",26.6698,27.0098,25.7304,26.2225,318600.0],["2010-05-20",25.5068,25.5068,24.1916,24.2274,342400.0],["2010-05-21",24.0395,24.5316,23.3148,24.4242,684100.0],["2010-05-24",24.2453,24.5316,23.6817,24.129,332200.0],["2010-05-25",23.4848,24.5495,23.0286,24.46,581400.0],["2010-05-26",24.6479,25.301,24.4242,24.7463,743100.0],["2010-05-27",25.4352,26.3567,25.1757,26.3299,381200.0],["2010-05-28",26.312,26.312,25.4531,25.6768,320700.0],["2010-06-01",25.4441,25.793,24.6926,24.7374,357900.0],["2010-06-02",24.8805,25.1221,24.2811,25.1042,462300.0],["2010-06-03",25.0236,25.641,24.791,25.5068,294400.0],["2010-06-04",24.7463,25.4173,24.5316,24.6658,623500.0],["2010-06-07",24.7552,25.131,23.9053,23.9232,565800.0],["2010-06-08",23.7175,24.0216,23.0733,23.798,345500.0],["2010-06-09",24.0664,24.3437,23.4938,23.6101,373700.0],["2010-06-10",24.12,24.8626,24.12,24.8358,236300.0],["2010-06-11",24.4332,25.0147,24.3526,24.9789,128000.0],["2010-06-14",25.3905,25.9004,25.0952,25.2026,90700.0],["2010-06-15",25.3636,26.4283,25.1042,26.3478,315100.0],["2010-06-16",26.1241,26.9382,26.1241,26.7235,255900.0],["2010-06-17",26.8309,27.0545,25.9899,26.2493,223700.0],["2010-06-18",26.4462,26.8488,26.0257,26.3746,394500.0],["2010-06-21",27.0814,27.3408,25.8467,26.0346,161500.0],["2010-06-22",26.1599,26.4909,25.2115,25.2384,177000.0],["2010-06-23",25.131,25.1847,24.5584,24.7463,486900.0],["2010-06-24",24.6032,24.8358,24.2453,24.5047,306800.0],["2010-06-25",24.6747,25.1131,24.4242,24.7374,947800.0],["2010-06-28",24.6658,24.8626,24.3616,24.4153,257600.0],["2010-06-29",24.0932,24.1648,23.0822,23.288,318400.0],["2010-06-30",23.288,23.619,22.8317,22.8407,221400.0],["2010-07-01",22.8496,22.8675,21.9013,22.4023,340000.0],["2010-07-02",22.5723,22.787,22.0623,22.1786,208100.0],["2010-07-06",22.7154,22.9659,21.8655,22.0444,265700.0],["2010-07-07",22.1697,23.7801,22.1697,23.7443,453800.0],["2010-07-08",23.9322,24.4332,23.6727,24.1648,234000.0],["2010-07-09",24.1916,24.8716,24.1022,24.8447,155900.0],["2010-07-12",24.6747,24.8268,23.8427,24.1916,163100.0],["2010-07-13",24.5405,25.3994,24.3616,25.301,237000.0],["2010-07-14",25.3547,25.8199,24.961,25.6857,280500.0],["2010-07-15",25.6499,25.8199,24.9073,25.3636,264400.0],["2010-07-16",25.0863,25.131,23.9322,24.0306,326200.0],["2010-07-19",24.0753,24.2185,23.4133,24.1021,131000.0],["2010-07-20",23.6459,24.7105,23.4848,24.621,158000.0],["2010-07-21",24.8626,24.9431,23.9501,24.0216,286000.0],["2010-07-22",24.5316,25.0863,24.4421,25.0147,448900.0],["2010-07-23",24.8179,25.3726,24.63,25.301,451600.0],["2010-07-26",25.462,25.9452,25.1131,25.9273,242300.0],["2010-07-27",26.1509,27.0456,26.1509,26.634,370000.0],["2010-07-28",26.5088,26.8309,25.4978,25.963,380700.0],["2010-07-29",26.3656,28.5397,25.963,27.2245,626200.0],["2010-07-30",26.6609,27.5019,26.6609,27.0545,334100.0],["2010-08-02",27.645,27.645,26.8398,27.1529,433900.0],["2010-08-03",27.0098,27.7076,26.8309,27.2871,301200.0],["2010-08-04",27.3766,27.6361,27.2871,27.475,320800.0],["2010-08-05",27.2245,27.6897,27.0993,27.2603,191600.0],["2010-08-06",26.8935,27.2782,26.3209,27.1619,271700.0],["2010-08-09",27.3945,27.5108,26.9382,27.3677,234200.0],["2010-08-10",26.9203,27.314,26.3835,26.9472,224900.0],["2010-08-11",26.3746,26.643,25.4352,25.5068,392800.0],["2010-08-12",25.0147,25.4084,24.6211,25.1847,241300.0],["2010-08-13",25.0058,25.3994,24.8895,25.0505,245400.0],["2010-08-16",24.8622,25.436,24.5663,25.1491,198400.0],["2010-08-17",25.4539,26.2519,25.4181,25.9022,193600.0],["2010-08-18",25.8395,26.0457,25.4629,25.7588,284000.0],["2010-08-19",25.5257,25.5615,24.7008,24.7905,226300.0],["2010-08-20",24.5753,24.907,24.0015,24.5305,210600.0],["2010-08-23",24.656,24.7636,23.7773,23.8132,154500.0],["2010-08-24",23.3918,23.9208,23.0063,23.3739,221900.0],["2010-08-25",23.1677,23.6966,22.9077,23.5711,217600.0],["2010-08-26",23.6249,24.118,23.2573,23.2842,189800.0],["2010-08-27",23.6608,24.2884,22.9615,24.2346,185400.0],["2010-08-30",24.0463,24.1987,23.3021,23.329,230400.0],["2010-08-31",23.2304,23.9746,23.1856,23.4187,242900.0],["2010-09-01",23.9656,25.0236,23.8939,25.0057,291300.0],["2010-09-02",24.925,25.5257,24.8353,25.4808,225300.0],["2010-09-03",25.8753,26.3505,25.6064,26.2788,199100.0],["2010-09-07",26.2071,26.216,25.4719,25.5795,163000.0],["2010-09-08",25.705,26.503,25.436,26.0367,154300.0],["2010-09-09",26.4133,26.5388,25.5526,25.7498,135800.0],["2010-09-10",25.7678,25.9829,25.4002,25.6064,161700.0],["2010-09-13",25.9202,27.2023,25.9202,26.8795,323300.0],["2010-09-14",26.8168,26.9243,26.4492,26.5478,158200.0],["2010-09-15",26.3954,26.7899,25.8485,26.6195,167400.0],["2010-09-16",26.4761,26.7092,25.9471,26.2071,158400.0],["2010-09-17",26.6016,26.7719,25.7498,26.503,522500.0],["2010-09-20",26.5567,27.7582,26.1354,27.6954,257300.0],["2010-09-21",27.7313,27.9285,27.3995,27.6954,267500.0],["2010-09-22",27.4982,28.0002,26.8347,26.9333,154900.0],["2010-09-23",26.5926,27.0319,26.3147,26.3685,180900.0],["2010-09-24",26.9243,27.7761,26.8347,27.6954,212200.0],["2010-09-27",27.6595,27.6775,26.9781,27.2381,120400.0],["2010-09-28",27.2919,28.1437,26.7361,28.063,227200.0],["2010-09-29",27.9733,28.8699,27.9644,28.6816,304300.0],["2010-09-30",29.0851,29.7486,28.4934,29.0672,553300.0],["2010-10-01",29.4975,29.4975,28.4844,28.7265,211200.0],["2010-10-04",28.5113,28.8161,27.4713,27.7761,202100.0],["2010-10-05",28.2603,29.381,27.8568,29.1927,213500.0],["2010-10-06",29.0223,29.5603,28.9417,29.3092,192400.0],["2010-10-07",29.5693,29.7127,28.8072,29.112,168300.0],["2010-10-08",29.0044,29.6948,28.7534,29.4886,205700.0],["2010-10-11",29.381,29.5334,29.112,29.2555,89900.0],["2010-10-12",29.0313,29.363,28.4485,29.1568,132200.0],["2010-10-13",29.2644,29.7755,29.0851,29.5424,285200.0],["2010-10-14",29.3989,29.8382,29.2734,29.5334,131800.0],["2010-10-15",29.8562,29.8562,27.8837,28.2692,574100.0],["2010-10-18",28.2333,28.9237,27.9464,28.9147,296100.0],["2010-10-19",28.4306,28.9686,27.794,28.0361,253300.0],["2010-10-20",28.2513,28.8968,28.2513,28.6278,267800.0],["2010-10-21",28.8251,29.2734,28.3499,28.7354,211100.0],["2010-10-22",28.7982,28.9596,28.4844,28.7803,132300.0],["2010-10-25",29.112,29.2286,28.7175,28.8341,196200.0],["2010-10-26",28.5741,29.0403,28.4037,28.6727,191800.0],["2010-10-27",28.3858,28.5382,28.0809,28.5023,224400.0],["2010-10-28",28.8161,28.9596,27.8927,28.2423,141700.0],["2010-10-29",28.072,28.3678,27.9464,28.0989,156800.0],["2010-11-01",28.2692,28.6279,27.5251,27.803,304800.0],["2010-11-02",28.1885,28.9775,28.0361,28.9417,244200.0],["2010-11-03",28.9148,28.9775,28.323,28.8789,158900.0],["2010-11-04",29.2913,29.7396,29.1299,29.7306,315700.0],["2010-11-05",29.7575,30.4031,29.6589,30.1072,216700.0],["2010-11-08",29.8831,30.0265,29.5603,29.7934,146400.0],["2010-11-09",29.4796,29.91,29.4437,29.5513,191200.0],["2010-11-10",29.5693,29.9638,29.103,29.9189,207700.0],["2010-11-11",29.5334,30.3134,29.381,30.0982,344700.0],["2010-11-12",29.6948,30.17,29.5244,29.7396,337000.0],["2010-11-15",30.0989,30.2516,29.7127,29.8205,145200.0],["2010-11-16",29.4342,29.6588,28.7606,29.2186,506800.0],["2010-11-17",28.6348,29.4881,26.9552,27.4043,1043900.0],["2010-11-18",27.8264,28.2935,27.7546,28.024,580200.0],["2010-11-19",27.9791,28.9312,27.8085,28.8863,414200.0],["2010-11-22",28.6618,29.1738,28.4013,29.0121,326800.0],["2010-11-23",28.6079,28.9672,28.527,28.9582,268500.0],["2010-11-24",29.057,30.548,29.048,30.521,318400.0],["2010-11-26",30.2336,30.5839,30.1797,30.4312,139000.0],["2010-11-29",30.0899,30.6917,29.533,30.566,343700.0],["2010-11-30",30.0989,30.4133,29.5869,30.2785,584900.0],["2010-12-01",30.9881,32.0839,30.7995,31.9312,501800.0],["2010-12-02",32.048,33.3234,31.9492,33.3145,481000.0],["2010-12-03",32.9642,34.2396,32.7037,34.0869,532300.0],["2010-12-06",33.9971,34.1857,33.6827,33.9971,452900.0],["2010-12-07",34.563,35.4971,34.4282,34.7067,580500.0],["2010-12-08",34.8684,35.1199,34.1408,34.6169,340400.0],["2010-12-09",34.8863,34.9312,34.1049,34.2216,443100.0],["2010-12-10",33.8624,34.3115,33.036,34.2216,535900.0],["2010-12-13",34.2845,34.2845,33.8534,34.0151,436800.0],["2010-12-14",34.033,34.5091,34.033,34.3564,307500.0],["2010-12-15",34.3205,34.6797,33.7905,33.9702,424300.0],["2010-12-16",34.0869,34.6169,33.8534,34.4642,380500.0],["2010-12-17",34.4013,34.4821,33.7905,34.3384,888800.0],["2010-12-20",34.3564,34.581,33.9432,34.3025,253600.0],["2010-12-21",34.5809,34.9402,34.4283,34.8684,192200.0],["2010-12-22",34.8774,35.3085,34.5001,35.0839,217000.0],["2010-12-23",35.0121,35.057,34.563,34.6169,126900.0],["2010-12-27",34.5091,34.7426,34.2935,34.6528,93500.0],["2010-12-28",34.8235,34.8235,34.2486,34.4372,99300.0],["2010-12-29",34.4013,34.8145,34.2666,34.2935,99500.0],["2010-12-30",34.3025,34.4462,33.8444,33.8534,225700.0],["2010-12-31",33.7187,34.3294,33.7187,33.7366,221600.0],["2011-01-03",34.2845,35.3085,34.2666,34.7246,345600.0],["2011-01-04",35.057,35.057,33.2157,33.9612,342100.0],["2011-01-05",33.7816,34.8953,33.7277,34.545,209800.0],["2011-01-06",34.536,34.8504,33.7546,33.9342,167400.0],["2011-01-07",33.9253,34.1139,32.2726,32.9462,328200.0],["2011-01-10",32.56,33.6738,32.3714,33.5211,353900.0],["2011-01-11",33.6378,34.051,33.0001,33.1887,303700.0],["2011-01-12",33.3324,33.6378,32.8474,33.063,337500.0],["2011-01-13",33.063,33.063,32.1827,32.4522,373300.0],["2011-01-14",32.4432,32.4791,32.1737,32.3713,490700.0],["2011-01-18",32.2007,32.9642,31.9761,32.9642,615300.0],["2011-01-19",32.8384,33.036,31.8773,31.9402,386900.0],["2011-01-20",31.7157,32.1648,31.2755,31.3564,436000.0],["2011-01-21",31.6079,31.7965,31.2845,31.4462,442600.0],["2011-01-24",31.3654,32.6408,31.3474,31.8773,602000.0],["2011-01-25",30.0989,31.8235,29.4522,31.8145,1311700.0],["2011-01-26",31.7965,31.9941,31.069,31.4911,584400.0],["2011-01-27",31.527,31.527,30.9252,31.0869,396100.0],["2011-01-28",30.9971,31.024,29.9462,30.0989,605300.0],["2011-01-31",31.8863,31.8953,30.1887,30.2875,221500.0],["2011-02-01",30.3504,30.7366,29.9911,30.6019,377100.0],["2011-02-02",30.3953,31.3025,30.3953,31.1318,314400.0],["2011-02-03",31.1588,31.4462,30.8803,31.3294,364500.0],["2011-02-04",31.4103,31.4103,30.3684,30.9881,159000.0],["2011-02-07",30.7456,31.2486,30.3773,30.8534,228900.0],["2011-02-08",30.7186,30.9522,30.3504,30.8534,184800.0],["2011-02-09",30.4582,30.8444,30.1528,30.7995,167100.0],["2011-02-10",30.6827,31.1857,30.548,31.069,125000.0],["2011-02-11",30.8534,31.8414,30.7366,31.7426,370100.0],["2011-02-14",31.6796,32.0486,31.2026,31.4996,519400.0],["2011-02-15",31.4636,31.4906,30.9596,31.3916,168200.0],["2011-02-16",31.5176,31.7156,31.3826,31.5986,137200.0],["2011-02-17",31.5086,32.0126,31.4636,32.0036,123700.0],["2011-02-18",32.2916,32.2916,31.5716,32.2736,545500.0],["2011-02-22",32.0846,32.0846,30.1496,30.3206,278900.0],["2011-02-23",30.2936,31.4636,29.1146,29.2946,311700.0],["2011-02-24",29.4026,29.6816,28.6737,29.0246,311500.0],["2011-02-25",28.9977,29.7536,28.9257,29.6906,365000.0],["2011-02-28",30.0596,30.2666,29.3666,29.6006,206700.0],["2011-03-01",29.7896,29.7896,28.1607,28.5297,285800.0],["2011-03-02",28.4306,28.8356,28.1877,28.7456,295900.0],["2011-03-03",29.1056,29.7896,28.9076,29.6186,421900.0],["2011-03-04",29.7716,29.9066,28.5297,29.0786,173000.0],["2011-03-07",29.2496,29.7176,28.2417,28.6736,380500.0],["2011-03-08",28.5657,29.6546,28.2687,29.3576,236500.0],["2011-03-09",29.3936,29.6996,29.0607,29.5736,252500.0],["2011-03-10",28.9616,28.9976,28.2056,28.5026,364000.0],["2011-03-11",28.4217,28.9257,27.8997,28.7007,186900.0],["2011-03-14",28.2327,28.7996,28.1607,28.5656,199800.0],["2011-03-15",27.5937,28.7456,27.4137,28.5026,326400.0],["2011-03-16",28.3496,28.8716,27.8997,28.0346,378400.0],["2011-03-17",28.5207,28.5207,27.5847,28.0077,329200.0],["2011-03-18",28.1787,29.1416,28.1787,28.8266,375500.0],["2011-03-21",29.1506,30.1226,29.0876,29.7986,174300.0],["2011-03-22",29.9246,30.1046,29.4836,29.6996,144100.0],["2011-03-23",29.5736,29.9246,29.0427,29.6456,262700.0],["2011-03-24",29.7986,30.2036,29.4836,29.8886,161800.0],["2011-03-25",29.9966,30.9686,29.6996,30.3476,284600.0],["2011-03-28",30.4826,30.6266,30.0416,30.1586,149800.0],["2011-03-29",30.0866,30.6536,29.8526,30.5546,141800.0],["2011-03-30",30.8336,30.9506,30.6986,30.8156,197100.0],["2011-03-31",30.6806,31.2656,30.5546,31.1036,259500.0],["2011-04-01",31.4096,32.0216,30.9866,31.7516,154000.0],["2011-04-04",31.9046,32.1926,31.6346,31.8866,295900.0],["2011-04-05",31.8776,32.1386,31.7426,31.8776,177100.0],["2011-04-06",32.0756,32.3906,31.5356,31.6076,215900.0],["2011-04-07",31.6886,31.7696,30.6716,30.6716,345300.0],["2011-04-08",31.0136,31.0136,29.8076,30.0776,281600.0],["2011-04-11",30.1316,30.5996,29.9246,30.1046,201200.0],["2011-04-12",29.9696,30.0596,29.1686,29.3396,272900.0],["2011-04-13",29.4746,29.9606,28.8266,29.2946,263000.0],["2011-04-14",28.8537,29.7356,28.7996,29.6816,325600.0],["2011-04-15",29.4746,30.2396,29.0066,29.9786,190000.0],["2011-04-18",29.4746,29.9066,29.2226,29.4206,342500.0],["2011-04-19",29.1687,29.6906,28.8897,29.3036,158400.0],["2011-04-20",29.8166,30.4646,29.8166,30.4286,200600.0],["2011-04-21",30.7346,30.8246,30.3116,30.5726,157500.0],["2011-04-25",30.2486,30.8246,30.2216,30.6626,298300.0],["2011-04-26",32.3366,33.7766,31.5086,33.5066,768700.0],["2011-04-27",33.4976,33.7496,32.9486,33.5516,338100.0],["2011-04-28",33.7766,33.8126,33.0566,33.2006,272000.0],["2011-04-29",33.3716,33.4616,32.9036,33.3446,226000.0],["2011-05-02",33.3446,33.6146,32.8766,33.2816,307000.0],["2011-05-03",33.0656,33.5876,32.6156,32.8046,325400.0],["2011-05-04",32.8496,32.9846,31.8866,31.9316,317600.0],["2011-05-05",31.6706,32.2466,31.2566,31.7246,266200.0],["2011-05-06",32.3186,32.4356,31.7246,32.0576,215000.0],["2011-05-09",31.8956,32.7146,31.5986,32.2916,186000.0],["2011-05-10",32.5796,33.5156,32.2736,33.2636,226300.0],["2011-05-11",32.7956,33.1466,32.2646,32.5436,347300.0],["2011-05-12",32.4896,32.9486,31.9136,32.8316,233100.0],["2011-05-13",32.7866,33.0026,31.9226,32.3276,294800.0],["2011-05-16",32.1112,32.535,31.7415,31.7415,241900.0],["2011-05-17",31.6152,31.7775,30.6774,31.2455,301700.0],["2011-05-18",31.3357,31.7775,30.6864,31.7505,283400.0],["2011-05-19",32.0751,32.4629,31.7054,32.1833,222400.0],["2011-05-20",31.9038,31.9759,31.2004,31.4168,160200.0],["2011-05-23",30.7766,30.8127,30.2446,30.3618,188600.0],["2011-05-24",30.6504,30.8217,29.7847,30.1454,295900.0],["2011-05-25",29.8839,30.8578,29.8207,30.7405,169600.0],["2011-05-26",30.5061,31.0291,29.974,30.9389,196000.0],["2011-05-27",31.0742,31.3357,30.9209,31.1824,206100.0],["2011-05-31",31.5431,31.7866,30.488,31.7595,492100.0],["2011-06-01",31.8226,32.1382,29.6674,29.7937,287000.0],["2011-06-02",29.7216,30.479,29.5683,29.965,246500.0],["2011-06-03",29.2256,29.9741,28.7657,28.9911,429800.0],["2011-06-06",28.928,29.2617,28.0082,28.3329,427700.0],["2011-06-07",28.5673,28.8018,28.0353,28.4411,333400.0],["2011-06-08",28.1886,28.6214,27.9541,28.2156,455700.0],["2011-06-09",28.423,28.937,28.2156,28.6665,272200.0],["2011-06-10",28.3239,28.5944,27.9091,27.9992,376700.0],["2011-06-13",28.0804,28.414,27.891,27.9451,357700.0],["2011-06-14",28.423,28.8919,28.423,28.6845,308400.0],["2011-06-15",28.2066,28.8288,28.0984,28.5042,378600.0],["2011-06-16",28.6034,29.1264,28.2247,28.7477,295400.0],["2011-06-17",29.0543,29.2617,28.3058,28.423,444300.0],["2011-06-20",28.3058,29.1805,28.3058,29.0272,174000.0],["2011-06-21",29.2527,29.7216,28.7747,29.6765,327700.0],["2011-06-22",29.3699,30.1003,29.3699,29.6494,245400.0],["2011-06-23",29.1264,29.4781,28.405,29.3969,297300.0],["2011-06-24",29.3969,29.8478,28.414,29.1805,259500.0],["2011-06-27",29.1444,30.0191,28.8198,29.8658,234800.0],["2011-06-28",29.8659,30.8307,29.5953,30.7856,272400.0],["2011-06-29",30.8487,31.0922,30.3798,30.984,170200.0],["2011-06-30",30.9029,31.6784,30.8307,31.4349,273000.0],["2011-07-01",31.5161,32.3998,31.3267,32.2014,264400.0],["2011-07-05",32.1472,32.1833,31.489,31.7775,182500.0],["2011-07-06",31.7234,32.3637,31.5792,32.3276,157300.0],["2011-07-07",32.553,33.1482,32.2554,32.7694,177500.0],["2011-07-08",32.2014,33.2564,32.2014,33.1211,273800.0],["2011-07-11",32.526,33.0851,31.8767,32.0571,244500.0],["2011-07-12",31.8497,32.4539,31.8497,32.0481,237600.0],["2011-07-13",32.2645,32.6793,32.1202,32.2915,253600.0],["2011-07-14",32.3727,32.508,31.4439,31.6333,218600.0],["2011-07-15",31.6964,32.2645,31.3357,32.2464,245100.0],["2011-07-18",32.021,32.1924,31.0381,31.3537,144200.0],["2011-07-19",31.5882,32.2374,31.4709,32.2284,231200.0],["2011-07-20",32.1743,32.2555,31.5791,31.7775,260800.0],["2011-07-21",31.9308,32.7604,31.3537,32.7514,357400.0],["2011-07-22",32.6883,33.2744,32.4088,33.1662,284300.0],["2011-07-25",32.535,33.1482,32.535,32.9318,301400.0],["2011-07-26",33.1031,33.545,31.9218,32.6071,388700.0],["2011-07-27",32.3907,32.3907,31.2004,31.2455,457800.0],["2011-07-28",31.2635,32.0481,31.0922,31.1914,274700.0],["2011-07-29",30.9479,31.498,30.5151,31.1102,194200.0],["2011-08-01",31.7234,31.9489,30.3979,30.975,237900.0],["2011-08-02",30.6413,31.1553,29.3248,29.3609,259200.0],["2011-08-03",29.4691,29.8388,28.3058,29.2887,329400.0],["2011-08-04",28.8919,29.2617,27.5033,27.5123,477400.0],["2011-08-05",27.8369,28.2427,25.9613,26.4572,610200.0],["2011-08-08",25.4653,26.4843,23.0847,23.1388,922500.0],["2011-08-09",23.8692,24.9694,21.9936,24.9333,911600.0],["2011-08-10",26.3761,26.4121,23.9414,24.1848,1017600.0],["2011-08-11",24.3832,26.9171,23.9955,26.4482,654200.0],["2011-08-12",26.7368,27.2959,26.4663,27.0163,329900.0],["2011-08-15",27.359,27.891,27.0253,27.8189,339100.0],["2011-08-16",27.4302,27.7466,26.662,26.9603,242400.0],["2011-08-17",27.1952,27.376,26.6982,26.9783,168500.0],["2011-08-18",25.9209,25.9932,24.3754,24.5833,362000.0],["2011-08-19",24.0049,25.2702,23.7428,23.8783,275600.0],["2011-08-22",24.6465,25.0171,23.8874,24.1043,231700.0],["2011-08-23",24.2489,26.1468,23.9687,26.0836,370100.0],["2011-08-24",25.8396,26.9241,25.4238,26.7976,261600.0],["2011-08-25",27.0868,27.2043,26.0474,26.3276,331000.0],["2011-08-26",25.9932,27.3579,25.5684,27.1591,202300.0],["2011-08-29",27.5568,28.7407,27.2404,28.6865,256500.0],["2011-08-30",28.4425,29.274,27.4483,29.039,289800.0],["2011-08-31",29.1384,29.8886,28.7227,29.3011,386300.0],["2011-09-01",29.4457,29.5361,27.4302,27.7827,416600.0],["2011-09-02",26.8247,27.2404,25.8667,26.1107,324600.0],["2011-09-06",25.3154,26.5626,24.9267,26.1469,306300.0],["2011-09-07",26.8518,27.2043,26.4361,27.141,489300.0],["2011-09-08",26.9964,27.4393,26.1649,26.5355,240300.0],["2011-09-09",26.1649,26.5264,24.9177,25.2973,294400.0],["2011-09-12",24.6737,25.5232,24.511,25.5142,357400.0],["2011-09-13",25.7311,26.3547,25.3696,26.2191,227400.0],["2011-09-14",25.9571,27.3399,25.6678,26.7614,306700.0],["2011-09-15",27.1681,27.6833,26.906,27.6381,246700.0],["2011-09-16",27.8369,27.9183,27.3037,27.6562,557200.0],["2011-09-19",26.9693,27.5658,26.5716,27.141,363000.0],["2011-09-20",27.3399,27.8821,26.3186,26.3276,303300.0],["2011-09-21",26.192,26.7253,25.3154,25.3605,398100.0],["2011-09-22",24.3754,25.0984,23.8602,24.4387,605000.0],["2011-09-23",24.4296,25.2611,24.3754,24.8544,274900.0],["2011-09-26",25.1256,25.9209,24.4748,25.8576,206800.0],["2011-09-27",26.7343,27.9725,26.2282,26.7795,311100.0],["2011-09-28",26.9151,27.9002,25.4238,25.5142,355800.0],["2011-09-29",26.3547,26.662,24.8273,25.7492,296300.0],["2011-09-30",25.1346,25.8938,24.7189,24.764,332300.0],["2011-10-03",24.4658,25.4419,23.0107,23.1101,610300.0],["2011-10-04",22.9474,25.7582,22.9474,25.713,538600.0],["2011-10-05",25.8576,27.0687,25.4148,26.8789,298700.0],["2011-10-06",26.8337,27.5568,26.174,27.5116,539700.0],["2011-10-07",27.6562,27.8008,26.6259,26.7343,335700.0],["2011-10-10",27.4393,27.837,27.0687,27.7737,297600.0],["2011-10-11",27.4573,28.2256,27.4483,27.7827,248200.0],["2011-10-12",27.8821,28.7859,27.8821,28.4696,226000.0],["2011-10-13",28.1714,28.7407,27.5929,28.56,293300.0],["2011-10-14",28.7859,29.1384,28.3069,29.0209,196600.0],["2011-10-17",28.6775,29.1475,27.2495,27.3489,341600.0],["2011-10-18",27.5025,29.509,27.3037,29.2469,345800.0],["2011-10-19",29.1203,29.2921,27.9273,28.09,255400.0],["2011-10-20",28.1171,28.1714,27.2224,28.0087,203100.0],["2011-10-21",28.6142,28.8402,28.0177,28.7769,293400.0],["2011-10-24",28.9486,30.1778,28.1262,29.9609,345100.0],["2011-10-25",29.7259,29.9157,28.6323,28.7317,319200.0],["2011-10-26",29.3463,29.7711,28.0539,29.4909,285200.0],["2011-10-27",30.6749,32.8169,29.6536,32.1752,778900.0],["2011-10-28",31.9131,32.1842,31.4521,31.7865,376200.0],["2011-10-31",31.0364,31.3256,30.5483,30.6207,355400.0],["2011-11-01",28.9577,31.0454,28.9215,29.3282,443700.0],["2011-11-02",30.0241,30.5845,29.5632,30.5031,298600.0],["2011-11-03",31.0545,32.4463,30.7201,32.2836,375500.0],["2011-11-04",31.7052,32.2565,31.1449,32.1842,182400.0],["2011-11-07",32.0215,32.3288,31.1087,31.8137,223000.0],["2011-11-08",32.0306,32.4734,31.1087,32.4011,390400.0],["2011-11-09",31.1087,31.6329,30.7743,31.0093,455400.0],["2011-11-10",31.7052,32.0848,30.8737,31.2081,473700.0],["2011-11-11",31.7775,32.5096,31.669,32.3921,226400.0],["2011-11-14",32.139,32.374,31.651,32.374,343700.0],["2011-11-15",31.396,37.3637,31.396,36.92,1762400.0],["2011-11-16",36.2227,36.929,35.96,36.0778,771500.0],["2011-11-17",35.7789,36.277,34.5474,34.9368,560700.0],["2011-11-18",34.9368,35.7699,34.9096,35.3895,235100.0],["2011-11-21",34.6108,34.973,33.9497,34.1851,329800.0],["2011-11-22",34.167,34.6651,33.8501,34.4387,292200.0],["2011-11-23",33.995,34.1851,32.9264,33.1256,342000.0],["2011-11-25",33.0803,33.8048,32.537,32.537,126300.0],["2011-11-28",33.9406,35.6612,33.9135,35.3171,356600.0],["2011-11-29",35.3171,35.3262,34.6741,34.8281,337300.0],["2011-11-30",36.1955,38.3417,34.0584,38.3417,910000.0],["2011-12-01",38.0338,38.061,36.1321,36.2227,741800.0],["2011-12-02",36.9924,37.0739,36.2951,36.4219,348600.0],["2011-12-05",37.1645,37.4724,36.6755,37.1282,382500.0],["2011-12-06",37.1192,37.3908,36.6211,36.766,240700.0],["2011-12-07",36.6664,37.1735,35.6341,36.7751,284900.0],["2011-12-08",36.6573,36.8294,35.3624,35.4711,285800.0],["2011-12-09",35.6703,37.581,35.634,37.3003,314700.0],["2011-12-12",36.7117,36.7117,35.7699,36.4219,286400.0],["2011-12-13",36.757,36.9924,34.9005,35.3443,301300.0],["2011-12-14",35.0545,35.2084,33.9769,34.6017,370700.0],["2011-12-15",35.2084,35.3171,34.1489,34.9005,307600.0],["2011-12-16",35.2537,36.1593,34.81,35.3352,573100.0],["2011-12-19",35.6884,36.0416,34.2214,34.2848,340800.0],["2011-12-20",33.9588,37.1011,33.9316,36.9743,648200.0],["2011-12-21",36.8385,37.1011,35.788,36.8837,248600.0],["2011-12-22",36.9833,37.3999,36.7298,37.1645,236400.0],["2011-12-23",37.1463,37.5539,36.9652,37.4814,128900.0],["2011-12-27",37.1916,38.1062,37.0648,37.744,198100.0],["2011-12-28",37.744,37.744,36.3676,36.4581,306500.0],["2011-12-29",36.5577,37.8255,36.4762,37.4723,209800.0],["2011-12-30",37.3818,37.8527,37.0196,37.0648,209300.0],["2012-01-03",38.0157,38.8488,37.6535,38.0157,431500.0],["2012-01-04",37.8527,38.4685,37.4995,38.2602,255800.0],["2012-01-05",37.8346,39.365,37.2007,38.6224,368800.0],["2012-01-06",38.6315,39.0028,37.9704,38.559,330100.0],["2012-01-09",38.6496,39.1386,38.3055,39.048,276300.0],["2012-01-10",39.7634,40.2253,39.1205,39.8359,411800.0],["2012-01-11",39.7,39.9717,39.6548,39.7544,271000.0],["2012-01-12",39.7634,39.8359,39.5733,39.7634,487000.0],["2012-01-13",38.9846,39.7544,38.9394,39.4646,244300.0],["2012-01-17",39.9083,40.2343,39.4646,39.5733,284100.0],["2012-01-18",39.6366,39.9808,39.3197,39.8902,595000.0],["2012-01-19",39.8993,40.506,39.7363,40.171,340000.0],["2012-01-20",40.1166,40.1166,39.1024,39.374,490700.0],["2012-01-23",39.3288,40.1981,38.3236,39.1205,1093000.0],["2012-01-24",40.5513,41.475,37.581,38.6858,1468900.0],["2012-01-25",38.5771,39.0118,37.7169,38.6224,514600.0],["2012-01-26",38.8307,38.8488,37.7893,38.0157,350700.0],["2012-01-27",37.1101,38.9575,37.0739,38.8216,266400.0],["2012-01-30",38.3055,38.5047,37.581,38.3689,307500.0],["2012-01-31",38.7311,39.0028,37.898,38.0157,322100.0],["2012-02-01",38.387,39.9536,38.387,39.8178,375900.0],["2012-02-02",39.9536,40.4154,39.6548,39.7363,302600.0],["2012-02-03",40.7415,41.6561,40.4607,40.995,430400.0],["2012-02-06",40.7686,41.0222,40.189,40.3339,188500.0],["2012-02-07",40.2887,40.4336,39.7997,39.9808,243300.0],["2012-02-08",39.9808,40.4788,39.6819,40.2253,498800.0],["2012-02-09",40.4879,40.7414,39.9717,40.3883,189800.0],["2012-02-10",39.8812,40.3521,39.8268,39.9898,348500.0],["2012-02-13",40.669,40.7686,40.1076,40.6418,160800.0],["2012-02-14",40.533,40.6418,39.7891,40.3425,318000.0],["2012-02-15",40.5602,40.8051,39.1359,39.4625,385300.0],["2012-02-16",39.4625,40.8233,39.399,40.6328,265200.0],["2012-02-17",40.8233,40.8233,40.3334,40.4423,165700.0],["2012-02-21",40.6328,40.8686,40.2245,40.3878,268600.0],["2012-02-22",40.3606,40.9503,39.9796,40.6418,312000.0],["2012-02-23",40.6146,40.9593,40.2699,40.8233,274300.0],["2012-02-24",40.787,41.2497,40.3243,40.3788,221300.0],["2012-02-27",40.0068,41.0954,39.6984,40.5511,271500.0],["2012-02-28",40.533,40.8777,39.9433,40.3243,156700.0],["2012-02-29",40.161,41.0047,39.6984,39.7074,351000.0],["2012-03-01",40.0522,40.8142,39.9252,39.9796,247500.0],["2012-03-02",39.9977,40.1247,38.2469,38.6823,294300.0],["2012-03-05",38.4102,39.1631,38.4102,39.0724,214000.0],["2012-03-06",38.4192,38.9273,37.2671,37.7026,318700.0],["2012-03-07",37.9112,38.1108,37.5756,37.9747,199500.0],["2012-03-08",38.4011,39.145,38.138,38.2922,284700.0],["2012-03-09",38.2378,39.4716,38.2378,38.6188,257900.0],["2012-03-12",38.7095,38.7186,38.1924,38.5372,223500.0],["2012-03-13",39.0633,39.8254,38.6188,39.8254,217400.0],["2012-03-14",39.8344,40.1701,39.5079,39.9252,241400.0],["2012-03-15",40.034,40.3969,39.6802,40.2427,164200.0],["2012-03-16",40.3152,40.3152,39.6984,39.7437,417100.0],["2012-03-19",39.7528,40.66,39.4262,40.1792,278200.0],["2012-03-20",39.6893,39.8707,38.9363,38.9726,269800.0],["2012-03-21",39.1087,39.3536,38.2741,38.6823,283100.0],["2012-03-22",38.2015,38.4011,37.9475,38.1561,538000.0],["2012-03-23",38.3557,38.8819,38.1017,38.7821,216400.0],["2012-03-26",39.4897,39.8889,39.2811,39.653,307900.0],["2012-03-27",39.7437,40.0975,39.2176,39.4806,199100.0],["2012-03-28",39.526,39.5623,38.2287,39.0361,152500.0],["2012-03-29",38.5825,38.8456,37.9838,38.5735,207600.0],["2012-03-30",39.0633,39.2357,38.6642,38.8547,307200.0],["2012-04-02",38.8002,39.3173,38.1924,38.9545,264400.0],["2012-04-03",38.9908,39.145,38.3467,38.8184,189100.0],["2012-04-04",38.2015,38.3829,37.5937,38.1199,168000.0],["2012-04-05",37.7751,38.2196,37.7388,37.8205,104900.0],["2012-04-09",36.8407,37.9656,36.7954,37.4486,295400.0],["2012-04-10",37.3215,37.503,36.1059,36.3962,395700.0],["2012-04-11",36.9224,37.4032,36.6049,37.3034,269500.0],["2012-04-12",37.385,38.5825,36.8135,37.9384,238100.0],["2012-04-13",37.6481,37.8296,37.131,37.2036,239000.0],["2012-04-16",37.4304,37.7298,36.5958,37.2671,181500.0],["2012-04-17",37.6572,38.8819,36.8135,38.1652,183400.0],["2012-04-18",37.7388,37.7842,37.0675,37.3034,312600.0],["2012-04-19",37.0947,37.6663,36.4144,36.9314,257800.0],["2012-04-20",37.7842,38.1289,37.0675,37.0857,365400.0],["2012-04-23",36.2692,36.9314,35.9335,36.6774,254900.0],["2012-04-24",36.8679,37.8023,36.6321,37.3578,749700.0],["2012-04-25",37.8205,38.5372,37.7388,38.1471,261300.0],["2012-04-26",38.0201,38.3285,37.7207,38.1652,149200.0],["2012-04-27",38.4374,39.1087,38.0201,38.8728,261800.0],["2012-04-30",38.7277,39.1813,37.7026,37.7298,277000.0],["2012-05-01",37.6118,38.5462,37.0222,37.503,265000.0],["2012-05-02",37.0131,37.9566,36.9315,37.9112,248400.0],["2012-05-03",37.8749,38.3648,36.6684,36.9496,214500.0],["2012-05-04",36.6139,36.6139,35.6251,35.7249,268000.0],["2012-05-07",35.5797,35.997,35.1624,35.8882,202000.0],["2012-05-08",35.4437,35.8247,34.6544,35.7793,234400.0],["2012-05-09",35.1897,35.7975,34.8721,35.7249,287000.0],["2012-05-10",36.1059,36.2873,35.1443,35.5525,155000.0],["2012-05-11",35.1171,35.8519,35.1171,35.353,198000.0],["2012-05-14",34.8449,35.1443,34.3641,34.7179,174900.0],["2012-05-15",34.6453,35.2169,34.4458,34.8358,280000.0],["2012-05-16",35.0268,35.1449,34.2086,34.2722,176600.0],["2012-05-17",34.3813,34.5904,33.045,33.0995,347500.0],["2012-05-18",33.1268,33.4904,32.9177,33.1813,488000.0],["2012-05-21",33.2541,34.5359,32.9631,34.5359,276000.0],["2012-05-22",34.5813,35.3359,34.3995,35.1722,420100.0],["2012-05-23",34.6268,35.4086,34.045,35.2995,249000.0],["2012-05-24",35.4995,35.7813,34.9995,35.7722,325200.0],["2012-05-25",35.7722,35.8086,34.9631,35.0904,292300.0],["2012-05-29",35.5813,36.3358,35.4358,36.0358,222900.0],["2012-05-30",35.554,35.554,34.5904,34.6541,194700.0],["2012-05-31",34.6541,34.7541,33.4995,34.2813,469000.0],["2012-06-01",33.3631,33.3631,32.1086,32.7813,477400.0],["2012-06-04",32.8632,33.3995,32.3995,33.3177,764500.0],["2012-06-05",32.9813,33.545,32.9086,33.4359,545100.0],["2012-06-06",33.7722,34.4904,33.5813,34.4722,238700.0],["2012-06-07",34.9449,35.4177,34.0904,34.1722,416600.0],["2012-06-08",34.2268,34.854,33.8359,34.5722,232200.0],["2012-06-11",35.0631,35.1813,33.9177,34.0177,446100.0],["2012-06-12",34.2722,35.1177,33.7268,35.0631,398100.0],["2012-06-13",35.1359,35.245,33.9995,34.4541,521500.0],["2012-06-14",34.4722,35.0995,34.0995,34.5722,267600.0],["2012-06-15",34.554,34.7086,34.0541,34.1268,523500.0],["2012-06-18",33.845,34.3722,33.845,34.2813,509700.0],["2012-06-19",34.4631,35.6722,34.3086,35.6086,295800.0],["2012-06-20",35.5268,35.6813,34.9813,35.254,254100.0],["2012-06-21",35.5086,35.854,34.4177,34.4722,398600.0],["2012-06-22",34.6359,34.8177,34.2359,34.6631,1241200.0],["2012-06-25",33.9268,34.0631,33.4632,33.5086,236700.0],["2012-06-26",33.4813,33.7359,32.7904,33.3904,201300.0],["2012-06-27",33.7268,33.8631,33.2268,33.6359,234500.0],["2012-06-28",33.445,33.8632,33.0904,33.845,341700.0],["2012-06-29",34.8086,36.0813,34.5177,35.854,428400.0],["2012-07-02",35.9813,35.9995,35.2449,35.9722,283500.0],["2012-07-03",35.8267,36.5631,35.7995,36.554,166500.0],["2012-07-05",36.354,37.1176,36.1813,36.7631,229900.0],["2012-07-06",36.2177,36.6176,35.7268,35.8631,210700.0],["2012-07-09",35.8722,36.0813,35.4086,35.7813,197700.0],["2012-07-10",36.1268,36.4449,34.1086,34.4268,354300.0],["2012-07-11",34.1995,34.2086,32.5268,32.9086,718300.0],["2012-07-12",32.3904,32.4086,31.1996,32.0086,670800.0],["2012-07-13",32.2268,32.8541,32.0177,32.7723,332200.0],["2012-07-16",27.4451,31.4177,27.4178,31.3996,2300400.0],["2012-07-17",31.3359,31.3359,29.4996,30.8632,1256900.0],["2012-07-18",30.9087,31.9268,30.7178,31.5723,385900.0],["2012-07-19",31.7541,31.945,31.4632,31.5632,207500.0],["2012-07-20",31.2541,31.4268,31.0177,31.2177,243900.0],["2012-07-23",30.3814,31.0177,29.8541,30.2359,564900.0],["2012-07-24",29.8996,31.9723,29.8905,30.2632,664400.0],["2012-07-25",30.545,31.1268,30.0359,30.1359,435700.0],["2012-07-26",30.8268,31.2904,30.3359,30.5723,209000.0],["2012-07-27",30.6905,32.0177,30.5359,31.8632,461800.0],["2012-07-30",31.9814,32.0268,31.0359,31.1268,247800.0],["2012-07-31",30.945,31.2995,30.4632,30.5177,365000.0],["2012-08-01",30.6632,30.7996,29.8905,29.9723,383500.0],["2012-08-02",29.7178,30.2814,29.5541,29.9178,289800.0],["2012-08-03",30.4723,31.545,30.2996,31.3632,490300.0],["2012-08-06",31.5268,31.6723,31.3995,31.5359,288900.0],["2012-08-07",31.7723,32.5541,30.9905,32.1177,407100.0],["2012-08-08",31.8177,32.445,31.745,32.2359,240600.0],["2012-08-09",32.2086,32.6359,31.745,32.3541,232600.0],["2012-08-10",32.2904,32.5177,31.9632,32.445,236600.0],["2012-08-13",32.3359,32.7086,32.0359,32.6722,195700.0],["2012-08-14",32.7904,32.9723,32.4814,32.7268,225400.0],["2012-08-15",32.5722,33.145,32.4995,33.0631,122400.0],["2012-08-16",32.945,33.8359,32.7904,33.8177,170600.0],["2012-08-17",33.763,34.419,33.7539,34.2003,239600.0],["2012-08-20",34.173,34.4372,33.2893,33.4897,216800.0],["2012-08-21",33.5899,34.2914,33.2346,33.6173,252700.0],["2012-08-22",33.5535,33.6081,32.7518,33.1071,190400.0],["2012-08-23",33.0433,33.4533,32.1414,32.6789,380600.0],["2012-08-24",32.5605,33.1526,32.3965,32.4603,190100.0],["2012-08-27",32.5422,32.8338,32.2507,32.3874,311300.0],["2012-08-28",32.3327,32.5696,32.0685,32.1869,248400.0],["2012-08-29",32.2963,32.3509,31.8863,32.1505,225900.0],["2012-08-30",31.8316,31.9774,31.4399,31.5674,166400.0],["2012-08-31",31.8772,32.0958,31.3032,31.8225,264800.0],["2012-09-04",31.4034,32.3783,31.0026,32.3691,299700.0],["2012-09-05",32.0685,32.4056,31.7132,31.8043,296300.0],["2012-09-06",32.1778,33.1344,31.9956,33.0342,293400.0],["2012-09-07",33.3257,34.1639,33.2437,33.6993,279100.0],["2012-09-10",33.7721,34.1092,33.6173,33.6628,185300.0],["2012-09-11",33.6537,33.8177,33.18,33.262,142900.0],["2012-09-12",33.2984,33.5535,32.9613,33.1709,123700.0],["2012-09-13",33.2619,33.6537,32.6971,33.2893,324200.0],["2012-09-14",33.3531,34.3825,32.9795,33.8086,275000.0],["2012-09-17",33.6081,34.1001,33.1982,33.3166,276200.0],["2012-09-18",33.6446,33.6446,33.1526,33.3166,251400.0],["2012-09-19",33.0706,33.5535,32.9886,33.3804,160100.0],["2012-09-20",33.0798,33.3348,32.5422,32.8793,248800.0],["2012-09-21",33.2711,33.2711,31.8772,32.77,1043000.0],["2012-09-24",32.442,32.77,31.9136,32.2416,378400.0],["2012-09-25",32.2689,32.3509,31.1757,31.2121,542500.0],["2012-09-26",31.2395,31.4672,29.6543,30.8842,592300.0],["2012-09-27",30.9753,31.039,30.7839,30.8842,417500.0],["2012-09-28",30.6473,31.1666,30.5835,30.957,447400.0],["2012-10-01",31.0208,31.0208,29.9367,30.6473,588000.0],["2012-10-02",30.7657,30.8842,30.3102,30.7657,222700.0],["2012-10-03",30.8022,31.0481,30.5926,30.7931,174700.0],["2012-10-04",30.5106,31.1484,30.5106,30.8477,368300.0],["2012-10-05",31.0117,31.0937,30.4469,30.538,314300.0],["2012-10-08",30.3557,30.8204,30.1462,30.6928,164600.0],["2012-10-09",30.7384,30.7384,29.6451,29.9185,698500.0],["2012-10-10",29.9002,30.2373,29.5632,29.9367,613800.0],["2012-10-11",29.7362,30.3011,29.7362,30.0369,174400.0],["2012-10-12",29.964,30.2555,29.9458,30.1644,322100.0],["2012-10-15",30.1918,30.4742,30.1007,30.3558,204800.0],["2012-10-16",30.5288,30.9206,30.2009,30.9115,190000.0],["2012-10-17",30.9206,31.6221,30.8659,31.4763,322900.0],["2012-10-18",31.449,31.6859,31.2212,31.3032,136900.0],["2012-10-19",30.9935,31.0937,30.0278,30.1735,559400.0],["2012-10-22",30.2009,30.4286,30.0096,30.4195,180200.0],["2012-10-23",30.0187,30.1371,29.7089,29.9913,387500.0],["2012-10-24",30.2647,30.3193,29.9731,30.0824,230300.0],["2012-10-25",30.4468,30.4468,29.9822,30.1462,526300.0],["2012-10-26",30.2373,30.5471,29.9549,30.2282,145600.0],["2012-10-31",30.3466,30.5197,29.9731,30.5197,227700.0],["2012-11-01",30.5197,32.1505,30.5197,31.8407,350000.0],["2012-11-02",31.9592,31.9683,30.5562,30.5926,390500.0],["2012-11-05",30.5926,30.9753,30.2191,30.7748,159600.0],["2012-11-06",31.0026,31.4308,30.957,31.2395,154900.0],["2012-11-07",30.7384,31.3761,29.8,29.9731,371400.0],["2012-11-08",29.8182,30.0824,28.6703,28.8252,367200.0],["2012-11-09",28.7159,29.5176,28.6157,29.0165,369500.0],["2012-11-12",29.0712,29.3809,28.8799,29.053,174400.0],["2012-11-13",28.807,29.5814,28.7159,29.217,317400.0],["2012-11-14",31.6585,33.4168,31.121,31.4581,1558100.0],["2012-11-15",31.6042,31.9147,30.5723,30.8098,760800.0],["2012-11-16",30.7367,31.7594,30.6089,31.1476,589700.0],["2012-11-19",31.6773,31.9603,31.4307,31.9603,282600.0],["2012-11-20",31.7777,32.2708,31.5586,32.2525,281500.0],["2012-11-21",32.3165,32.4352,32.0243,32.3165,235500.0],["2012-11-23",32.5082,33.0744,32.3347,33.0744,180200.0],["2012-11-26",32.9831,33.2753,32.3256,32.5539,382600.0],["2012-11-27",32.5721,33.2296,32.1978,33.0744,492300.0],["2012-11-28",32.8552,33.2753,32.3804,33.2205,236500.0],["2012-11-29",33.531,33.7775,33.2479,33.5492,264700.0],["2012-11-30",33.7136,33.7136,33.2114,33.394,429700.0],["2012-12-03",33.6953,34.3071,32.9922,33.1931,352000.0],["2012-12-04",33.1292,33.257,32.5995,33.0379,233800.0],["2012-12-05",33.1474,33.4944,32.773,33.2296,209800.0],["2012-12-06",33.2844,33.3301,32.7091,33.1474,165000.0],["2012-12-07",33.394,33.394,32.8096,33.2022,163500.0],["2012-12-10",33.3849,33.6223,33.1109,33.604,231000.0],["2012-12-11",33.8688,33.9054,33.4123,33.5492,223200.0],["2012-12-12",33.7866,33.7866,33.2935,33.4579,269200.0],["2012-12-13",33.4214,33.6314,32.8187,33.1839,169100.0],["2012-12-14",33.047,33.5401,32.9191,33.1839,275400.0],["2012-12-17",33.3118,34.0058,33.3118,33.951,236200.0],["2012-12-18",33.0287,33.7867,33.0287,33.741,623800.0],["2012-12-19",33.6588,34.3802,33.467,34.161,381300.0],["2012-12-20",34.1884,34.2432,33.814,34.1884,325200.0],["2012-12-21",33.878,34.2067,33.5584,34.0606,1316000.0],["2012-12-24",34.0423,34.3437,33.9419,34.2889,133700.0],["2012-12-26",34.3619,34.4989,33.9875,34.1976,220500.0],["2012-12-27",34.3437,34.5537,33.9784,34.3802,295200.0],["2012-12-28",34.0606,34.4259,33.8688,33.8871,165000.0],["2012-12-31",33.8597,34.8733,33.7866,34.8185,225700.0],["2013-01-02",35.7682,36.4348,35.6677,36.3069,506000.0],["2013-01-03",36.2796,36.6631,35.5216,35.6221,309700.0],["2013-01-04",35.896,36.1426,35.3116,35.9143,212200.0],["2013-01-07",35.5947,35.9508,35.4212,35.4395,133500.0],["2013-01-08",35.3847,35.7225,35.1198,35.3938,114700.0],["2013-01-09",35.4942,36.0878,35.4029,36.0878,103800.0],["2013-01-10",36.2978,36.6813,35.7591,36.0513,200400.0],["2013-01-11",36.0695,36.1882,35.6495,35.9782,171800.0],["2013-01-14",35.9326,36.1335,35.339,35.5034,236700.0],["2013-01-15",35.3847,35.8321,35.3847,35.6038,223000.0],["2013-01-16",35.5216,35.6129,35.0194,35.2203,213900.0],["2013-01-17",35.339,35.7682,35.0103,35.7408,544300.0],["2013-01-18",35.8138,36.4713,35.8138,36.2795,322900.0],["2013-01-22",36.2795,36.5626,34.9737,35.7773,776500.0],["2013-01-23",35.7773,37.3571,34.3893,34.6267,1037500.0],["2013-01-24",34.5993,35.6129,34.5993,35.4942,476000.0],["2013-01-25",35.7134,36.1426,35.2477,35.5216,382100.0],["2013-01-28",35.6038,35.686,35.1655,35.3664,200700.0],["2013-01-29",35.4029,35.5216,34.9646,35.2294,246100.0],["2013-01-30",35.1564,35.3207,34.8641,34.9555,295500.0],["2013-01-31",34.9646,35.3299,34.8276,35.0742,336800.0],["2013-02-01",35.3755,35.6129,35.1746,35.3938,232500.0],["2013-02-04",35.0011,35.4303,34.782,34.8916,297500.0],["2013-02-05",35.0559,35.1564,34.7455,35.0103,266300.0],["2013-02-06",34.9007,35.7682,34.9007,35.476,394200.0],["2013-02-07",35.476,35.613,34.8185,35.0468,257300.0],["2013-02-08",35.1107,35.2934,35.0377,35.1929,186000.0],["2013-02-11",35.2112,35.2568,34.7272,35.1107,259000.0],["2013-02-12",35.1472,35.8778,35.1381,35.549,374600.0],["2013-02-13",35.6863,36.1987,35.5216,35.8144,321000.0],["2013-02-14",35.6588,36.0706,35.6588,35.8876,137000.0],["2013-02-15",36.1346,36.1346,35.7503,35.851,178100.0],["2013-02-19",35.8601,36.2261,35.732,36.034,341400.0],["2013-02-20",35.6863,36.1347,35.0183,35.0366,322600.0],["2013-02-21",34.9817,35.0915,34.4052,34.5516,310500.0],["2013-02-22",34.8353,35.2745,34.8079,35.0366,174400.0],["2013-02-25",35.2013,35.3752,33.7373,33.7464,263900.0],["2013-02-26",34.0026,34.4876,33.481,34.2314,283900.0],["2013-02-27",34.1856,34.8353,34.1856,34.5608,167500.0],["2013-02-28",34.4144,34.8079,34.2405,34.2497,201900.0],["2013-03-01",33.9203,34.268,33.6549,34.0392,377400.0],["2013-03-04",33.9386,34.149,33.6458,34.0118,240400.0],["2013-03-05",34.2405,34.5974,34.1765,34.2954,398100.0],["2013-03-06",34.332,34.6248,34.1399,34.5791,118600.0],["2013-03-07",34.4967,34.8445,34.2588,34.7987,272600.0],["2013-03-08",35.1922,36.5098,34.8902,36.4275,470400.0],["2013-03-11",36.336,36.6105,36.3268,36.5464,229300.0],["2013-03-12",36.4183,36.6928,36.2628,36.4549,379100.0],["2013-03-13",36.4915,36.5922,36.2262,36.3817,165200.0],["2013-03-14",36.5373,36.8667,36.3725,36.8575,214800.0],["2013-03-15",36.6837,36.766,36.2536,36.2902,576200.0],["2013-03-18",35.7503,36.6562,35.7137,36.5281,256000.0],["2013-03-19",36.7203,36.7569,35.6039,35.9882,240600.0],["2013-03-20",36.336,36.5098,36.0432,36.4549,166800.0],["2013-03-21",36.0523,36.3543,35.7595,35.9791,242100.0],["2013-03-22",36.0523,36.1713,35.9608,36.1255,140400.0],["2013-03-25",36.1438,36.7111,35.5948,36.0615,190000.0],["2013-03-26",36.3543,36.3543,35.9059,36.2536,88700.0],["2013-03-27",35.9242,36.6745,35.7961,36.5464,270100.0],["2013-03-28",36.6562,36.6562,36.1621,36.3817,290400.0],["2013-04-01",36.281,36.5189,35.7229,36.098,339900.0],["2013-04-02",36.2902,36.4915,35.9516,36.1255,376500.0],["2013-04-03",36.1072,36.3085,34.3503,34.5608,416900.0],["2013-04-04",34.5333,34.7804,33.6549,34.1124,411700.0],["2013-04-05",33.5726,33.8288,33.1699,33.7739,346300.0],["2013-04-08",33.8745,34.268,33.7373,34.2497,295800.0],["2013-04-09",34.2771,34.4327,33.9111,34.2405,177900.0],["2013-04-10",34.2954,34.9177,33.9294,34.8445,477000.0],["2013-04-11",34.6157,34.6431,34.1765,34.268,347900.0],["2013-04-12",33.9935,34.1856,33.8013,33.9935,231700.0],["2013-04-15",33.6915,34.0118,32.3922,32.6118,506500.0],["2013-04-16",32.9686,32.9686,32.3922,32.7856,431000.0],["2013-04-17",32.4196,32.6392,31.285,31.7608,478800.0],["2013-04-18",31.8157,31.9804,31.3033,31.3582,249600.0],["2013-04-19",31.1935,31.6418,31.102,31.2392,294700.0],["2013-04-22",31.1843,31.3399,30.6445,31.2301,682900.0],["2013-04-23",32.8588,33.3987,31.7151,31.7517,703300.0],["2013-04-24",31.6235,32.502,31.4954,31.8889,513200.0],["2013-04-25",32.0902,32.9778,32.0902,32.5935,518600.0],["2013-04-26",32.5477,32.8039,32.1726,32.4013,294300.0],["2013-04-29",32.4654,32.6118,32.1817,32.502,473500.0],["2013-04-30",32.3464,32.9687,32.0353,32.9321,434500.0],["2013-05-01",32.6941,32.932,31.6784,31.6876,599700.0],["2013-05-02",31.8706,32.4013,31.7516,31.8889,387500.0],["2013-05-03",32.4288,33.3255,32.1634,32.7582,293600.0],["2013-05-06",32.7582,32.868,32.5386,32.7673,121600.0],["2013-05-07",32.7673,33.1882,32.566,32.9137,265100.0],["2013-05-08",32.7307,33.2981,32.6209,33.2066,401000.0],["2013-05-09",33.115,33.5268,32.8771,32.9412,276200.0],["2013-05-10",33.0876,33.5359,33.0876,33.3255,281700.0],["2013-05-13",33.298,33.3713,32.9686,33.1059,402700.0],["2013-05-14",33.0601,33.8562,33.0601,33.7647,224200.0],["2013-05-15",33.6641,33.7922,33.4262,33.6824,345200.0],["2013-05-16",33.5081,34.2142,33.4256,33.8566,399800.0],["2013-05-17",33.9941,34.4802,33.8841,34.2326,453500.0],["2013-05-20",34.0033,34.6636,34.0033,34.6452,359100.0],["2013-05-21",34.6177,35.2688,34.5168,35.0946,329700.0],["2013-05-22",35.0396,35.2321,34.902,35.0946,515400.0],["2013-05-23",34.8562,35.3055,34.5535,35.2413,422600.0],["2013-05-24",35.0762,35.1129,34.5077,34.9662,179200.0],["2013-05-28",35.5989,35.9657,34.5352,35.8007,262200.0],["2013-05-29",35.4431,35.9566,35.3514,35.4981,570300.0],["2013-05-30",35.5531,36.1125,35.0854,35.8924,330600.0],["2013-05-31",35.5714,36.1858,35.4889,35.9016,323300.0],["2013-06-03",36.681,36.9837,35.9291,36.8461,945800.0],["2013-06-04",36.9561,37.2771,36.2225,36.2867,574500.0],["2013-06-05",36.1583,36.4701,36.1583,36.2775,481800.0],["2013-06-06",36.25,36.7452,36.2042,36.7269,430600.0],["2013-06-07",36.7085,37.5797,36.5893,37.4697,306600.0],["2013-06-10",37.7264,37.9374,36.9745,37.6531,317800.0],["2013-06-11",37.057,37.8181,36.8553,37.3138,236800.0],["2013-06-12",37.5981,37.5981,36.6168,36.7269,299400.0],["2013-06-13",36.7727,37.5981,36.6352,37.543,247900.0],["2013-06-14",37.5522,37.5981,37.0112,37.1304,209000.0],["2013-06-17",37.5981,37.5981,37.1487,37.378,460700.0],["2013-06-18",37.5155,37.6072,37.2771,37.5155,328600.0],["2013-06-19",37.3963,37.6439,37.1395,37.2771,174300.0],["2013-06-20",37.1304,37.2954,36.4059,36.8277,509900.0],["2013-06-21",36.8919,37.5247,36.7819,36.9653,858500.0],["2013-06-24",36.6627,37.2129,35.8832,35.9199,297300.0],["2013-06-25",36.2592,36.4609,35.764,35.8374,539400.0],["2013-06-26",36.195,36.3692,35.6631,36.14,406500.0],["2013-06-27",36.5068,36.8553,36.5068,36.7727,251600.0],["2013-06-28",36.5893,36.9745,36.3968,36.681,569900.0],["2013-07-01",36.7269,37.8181,36.3784,37.5889,276500.0],["2013-07-02",37.5064,37.754,36.6352,36.9745,335500.0],["2013-07-03",36.681,37.2404,36.6719,37.1304,161200.0],["2013-07-05",38.0566,38.1758,37.2404,37.9557,202500.0],["2013-07-08",38.0657,38.2858,37.9007,37.9832,179400.0],["2013-07-09",38.3042,38.561,37.6531,38.4142,189700.0],["2013-07-10",37.7723,38.24,37.4605,37.5247,324900.0],["2013-07-11",38.1208,38.2491,37.1212,37.4788,472100.0],["2013-07-12",37.4513,38.1024,37.2037,37.919,381600.0],["2013-07-15",38.0566,38.4234,37.9282,38.2675,185300.0],["2013-07-16",38.1941,38.5151,38.0474,38.1116,343000.0],["2013-07-17",37.7998,38.5151,37.7998,37.9741,157800.0],["2013-07-18",38.1574,38.5609,38.1574,38.5518,133000.0],["2013-07-19",38.5151,38.8269,38.35,38.7627,136700.0],["2013-07-22",38.5059,39.0745,38.5059,38.7443,140500.0],["2013-07-23",38.8269,39.047,38.6251,38.8727,157200.0],["2013-07-24",38.8727,39.0378,38.0291,38.0474,468600.0],["2013-07-25",38.1024,38.781,37.0937,37.6623,822500.0],["2013-07-26",36.8278,39.3313,36.8186,37.7173,925900.0],["2013-07-29",38.0841,38.4142,37.1395,37.4697,460300.0],["2013-07-30",37.7264,38.1483,37.4788,37.5797,311500.0],["2013-07-31",37.7723,37.9924,37.2863,37.5247,354400.0],["2013-08-01",38.0107,39.1754,37.6531,38.9461,479600.0],["2013-08-02",38.6802,38.8819,38.3133,38.7902,210700.0],["2013-08-05",38.6343,38.9003,38.5426,38.8361,177900.0],["2013-08-06",38.7443,38.7902,37.7723,37.8273,295500.0],["2013-08-07",37.7631,38.0199,37.1854,37.6347,357800.0],["2013-08-08",37.9465,38.3225,37.6714,38.2492,238500.0],["2013-08-09",38.0474,38.3317,37.7906,38.0749,147200.0],["2013-08-12",37.7264,38.9369,37.7264,38.9277,181700.0],["2013-08-13",38.9644,39.0195,38.5885,38.8452,137900.0],["2013-08-14",38.6435,38.8452,38.4417,38.5151,94700.0],["2013-08-15",37.974,38.0291,37.057,37.3413,426500.0],["2013-08-16",37.1667,37.9293,37.0013,37.6629,302900.0],["2013-08-19",37.4148,37.718,37.2127,37.3045,512200.0],["2013-08-20",37.3964,37.8375,37.3321,37.6169,303600.0],["2013-08-21",37.3597,37.5251,36.8543,36.8819,141200.0],["2013-08-22",37.0289,37.7088,36.937,37.4883,137500.0],["2013-08-23",37.4975,37.5618,36.937,37.3045,144900.0],["2013-08-26",37.3872,37.5802,37.0748,37.13,171300.0],["2013-08-27",36.5419,36.8359,36.0366,36.0641,242500.0],["2013-08-28",36.0182,36.303,35.9814,36.009,138900.0],["2013-08-29",35.9447,36.496,35.9171,36.3673,233300.0],["2013-08-30",36.2755,36.2938,35.4118,35.4301,216400.0],["2013-09-03",36.0641,36.2755,34.9156,35.5128,517400.0],["2013-09-04",35.4577,35.8528,35.1545,35.8344,349500.0],["2013-09-05",35.7885,36.2019,35.4853,36.0549,208400.0],["2013-09-06",36.1192,37.0197,35.8895,36.9002,349400.0],["2013-09-09",37.1024,37.6078,37.1024,37.3689,286600.0],["2013-09-10",37.6996,38.2969,37.6537,37.7456,268100.0],["2013-09-11",37.6078,37.9385,37.2678,37.8467,176200.0],["2013-09-12",37.8099,38.0672,37.4699,37.5067,121800.0],["2013-09-13",37.7088,37.7088,37.1575,37.5802,114600.0],["2013-09-16",38.1223,38.1223,36.9186,37.1575,271500.0],["2013-09-17",37.1208,37.6629,37.084,37.6261,201300.0],["2013-09-18",37.6721,37.9385,37.3045,37.5526,256400.0],["2013-09-19",37.6721,38.3061,37.6261,38.2234,182700.0],["2013-09-20",38.3061,38.545,38.1958,38.4531,538600.0],["2013-09-23",38.2969,38.5542,38.0856,38.3612,259800.0],["2013-09-24",38.3612,38.9584,38.1774,38.5817,252400.0],["2013-09-25",38.5725,38.8022,38.2418,38.2509,264700.0],["2013-09-26",38.2326,38.5174,37.9753,38.205,294100.0],["2013-09-27",37.911,38.0855,37.6813,37.718,225000.0],["2013-09-30",37.3872,37.865,37.3137,37.5159,326900.0],["2013-10-01",37.5251,38.3061,37.3505,37.6629,555100.0],["2013-10-02",37.3046,37.9937,36.7808,37.1851,300200.0],["2013-10-03",37.1024,37.2862,36.2938,37.0289,293000.0],["2013-10-04",36.937,37.6721,36.8084,37.5986,216100.0],["2013-10-07",37.3137,37.7364,37.3045,37.3872,257500.0],["2013-10-08",37.3229,37.6629,36.9738,37.084,257800.0],["2013-10-09",37.2126,37.4699,36.8267,37.1943,285100.0],["2013-10-10",37.7548,38.3704,37.2402,38.1866,297300.0],["2013-10-11",38.1131,38.159,37.8466,38.1498,367200.0],["2013-10-14",37.6721,38.7471,37.6353,38.6552,235800.0],["2013-10-15",38.4163,38.4163,36.7808,36.8176,378400.0],["2013-10-16",37.1851,37.3137,36.6981,37.0657,308200.0],["2013-10-17",36.9094,37.3321,36.6981,36.937,282000.0],["2013-10-18",37.0381,37.1943,36.7165,36.7808,564400.0],["2013-10-21",36.7073,37.0289,36.5419,36.7624,477000.0],["2013-10-22",36.7808,37.6445,36.7808,37.525,509700.0],["2013-10-23",37.3689,37.7915,36.9646,37.4791,303800.0],["2013-10-24",37.5894,37.9293,37.378,37.525,187700.0],["2013-10-25",37.6721,37.865,37.3505,37.8283,148700.0],["2013-10-28",37.6629,37.9661,37.5159,37.7823,153600.0],["2013-10-29",37.8742,38.1683,37.5251,37.9569,149100.0],["2013-10-30",37.911,38.0028,37.0473,37.1483,205300.0],["2013-10-31",37.0932,37.1391,36.597,36.8359,451000.0],["2013-11-01",36.7165,36.8359,35.8252,36.6522,557900.0],["2013-11-04",36.8635,37.277,36.6338,37.0932,257400.0],["2013-11-05",36.7992,36.8543,36.3581,36.4592,235300.0],["2013-11-06",36.7532,36.8543,36.1101,36.7992,229600.0],["2013-11-07",37.0289,37.0381,36.1836,36.2019,302900.0],["2013-11-08",36.1836,36.6613,35.8803,36.1284,400800.0],["2013-11-11",35.9355,36.1652,35.7241,35.9906,420700.0],["2013-11-12",35.9079,36.2846,35.6507,36.0641,614500.0],["2013-11-13",37.2678,37.3964,35.7241,36.2479,641200.0],["2013-11-14",36.1834,36.3952,35.9717,36.3031,314400.0],["2013-11-15",36.2663,37.0397,36.1558,36.7819,529800.0],["2013-11-18",36.8648,38.1077,36.7635,38.0525,579800.0],["2013-11-19",37.9788,38.209,37.7486,37.9696,500600.0],["2013-11-20",38.1629,38.301,37.767,37.8959,361600.0],["2013-11-21",38.0985,38.9179,37.5092,38.7982,380400.0],["2013-11-22",38.8627,39.0192,38.568,38.8995,320400.0],["2013-11-25",38.8995,39.0284,38.6417,39.0008,277400.0],["2013-11-26",38.9732,39.5164,38.7522,39.3967,299000.0],["2013-11-27",39.4887,39.7926,39.1389,39.7742,424300.0],["2013-11-29",40.0227,40.078,39.4703,39.4979,155200.0],["2013-12-02",39.5992,39.9307,39.1205,39.1389,397700.0],["2013-12-03",39.1021,39.4887,39.1021,39.4335,378600.0],["2013-12-04",39.1573,39.7005,39.01,39.4795,451700.0],["2013-12-05",39.369,39.6268,39.0468,39.5072,319800.0],["2013-12-06",40.032,40.4279,39.6821,40.2437,345100.0],["2013-12-09",40.5015,40.5107,39.6453,39.811,295200.0],["2013-12-10",39.6268,40.2621,39.3046,39.4795,347600.0],["2013-12-11",39.6176,39.6176,38.7338,38.8719,258200.0],["2013-12-12",38.9455,39.1297,38.6049,38.964,210600.0],["2013-12-13",39.0376,39.2862,38.6141,39.0376,228900.0],["2013-12-16",39.1757,40.2529,39.1757,40.124,370900.0],["2013-12-17",40.0319,40.0504,39.5992,39.8294,313800.0],["2013-12-18",39.9859,40.6672,39.5716,40.6488,253900.0],["2013-12-19",40.5107,40.5936,40.0596,40.4831,236500.0],["2013-12-20",40.4647,41.2473,40.0872,41.1092,598200.0],["2013-12-23",41.2749,41.5419,41.1276,41.4959,222000.0],["2013-12-24",41.4222,42.0115,41.2749,41.8457,158900.0],["2013-12-26",41.9746,42.5639,41.8273,42.3337,362700.0],["2013-12-27",42.5086,42.5363,41.9286,42.1956,234000.0],["2013-12-30",42.2969,42.4718,42.0022,42.2692,159700.0],["2013-12-31",42.3521,42.3889,41.8549,41.993,321700.0],["2014-01-02",41.7444,41.8918,41.0631,41.3578,276400.0],["2014-01-03",41.367,41.7813,40.9619,41.3394,287800.0],["2014-01-06",41.6524,41.7076,40.5107,40.5752,266100.0],["2014-01-07",40.8698,41.4314,40.5107,41.2381,634800.0],["2014-01-08",41.1644,41.6432,40.7225,41.3117,266600.0],["2014-01-09",42.0115,42.4626,41.2933,41.9654,394300.0],["2014-01-10",42.0851,42.6007,41.8549,42.5086,440900.0],["2014-01-13",42.3061,42.4534,41.8826,42.1496,357700.0],["2014-01-14",42.2416,42.6651,41.901,42.6099,805500.0],["2014-01-15",42.6191,42.9874,42.5178,42.8401,228000.0],["2014-01-16",42.7941,42.9598,42.5271,42.8769,237400.0],["2014-01-17",42.8401,42.9229,42.3613,42.5639,500200.0],["2014-01-21",42.6743,42.6836,41.0723,41.0723,469400.0],["2014-01-22",40.0596,41.4682,39.6729,41.2749,782200.0],["2014-01-23",41.0631,41.0631,40.5752,40.8882,672500.0],["2014-01-24",40.4555,40.8882,40.1793,40.566,780700.0],["2014-01-27",40.5475,41.0631,40.2805,40.2805,671800.0],["2014-01-28",40.4371,40.5568,40.0688,40.3174,530600.0],["2014-01-29",40.0412,40.4555,39.5071,39.5164,449300.0],["2014-01-30",39.7834,40.0964,39.3783,39.8754,443500.0],["2014-01-31",39.1297,40.1885,39.1297,39.4519,267300.0],["2014-02-03",39.5624,39.8386,37.0029,37.1318,1031300.0],["2014-02-04",37.2238,37.9143,37.0857,37.7118,616300.0],["2014-02-05",37.5553,38.0064,37.141,37.5829,486100.0],["2014-02-06",37.6473,38.1077,37.6473,38.0432,293500.0],["2014-02-07",38.1077,38.7614,38.0893,38.7338,301700.0],["2014-02-10",38.6417,38.8258,38.1169,38.3563,254300.0],["2014-02-11",38.3379,38.8535,38.2458,38.7522,181800.0],["2014-02-12",38.7522,39.195,38.5861,39.0474,172900.0],["2014-02-13",38.6415,39.7577,38.6415,39.6193,266100.0],["2014-02-14",39.5916,39.8776,39.2319,39.7577,210300.0],["2014-02-18",39.8038,39.8038,39.2595,39.6562,248800.0],["2014-02-19",39.444,39.8222,39.1857,39.2411,300300.0],["2014-02-20",39.2134,40.1266,39.1581,39.9052,246500.0],["2014-02-21",40.1174,40.3388,39.6377,39.979,302200.0],["2014-02-24",39.9421,40.6248,39.7853,40.1543,258500.0],["2014-02-25",40.2281,40.2281,39.2411,39.3887,417700.0],["2014-02-26",39.5455,39.9975,39.2964,39.7761,367600.0],["2014-02-27",39.7208,39.8407,39.4071,39.8315,184000.0],["2014-02-28",39.9975,40.5786,39.8407,40.2097,298000.0],["2014-03-03",39.9606,40.4864,39.0474,39.3426,226400.0],["2014-03-04",39.9698,40.0713,39.6377,39.7023,534900.0],["2014-03-05",39.5824,39.8591,39.4256,39.527,301200.0],["2014-03-06",39.7023,39.813,39.4163,39.647,275600.0],["2014-03-07",39.6746,39.9329,39.4348,39.6377,201200.0],["2014-03-10",39.4717,39.6285,38.9459,39.3887,309100.0],["2014-03-11",39.5455,39.5732,38.7153,38.8075,206100.0],["2014-03-12",38.6599,38.8444,38.3924,38.8352,182500.0],["2014-03-13",39.0382,39.195,37.8574,38.0973,156600.0],["2014-03-14",37.9496,38.4201,37.8851,38.0788,248900.0],["2014-03-17",38.4017,38.8168,38.0603,38.2264,135600.0],["2014-03-18",38.3094,38.6876,38.1895,38.4662,257700.0],["2014-03-19",38.4386,38.4939,38.0142,38.171,156500.0],["2014-03-20",38.1895,38.4662,37.9404,38.3371,156100.0],["2014-03-21",38.4109,38.826,38.1341,38.1803,552200.0],["2014-03-24",38.3371,38.5677,37.7375,38.291,656900.0],["2014-03-25",38.4939,39.0658,38.0419,38.5492,190400.0],["2014-03-26",38.909,39.0289,37.0272,37.1471,364600.0],["2014-03-27",37.0918,37.5807,36.9811,37.3777,312400.0],["2014-03-28",37.3408,37.922,37.2209,37.5253,282700.0],["2014-03-31",37.7836,38.5954,37.6268,38.3094,254100.0],["2014-04-01",38.4662,39.0566,38.0603,38.9828,226300.0],["2014-04-02",39.0474,39.4164,38.6784,39.1765,160500.0],["2014-04-03",39.075,39.075,38.5954,38.8075,215700.0],["2014-04-04",39.1581,39.1581,38.4385,38.4754,281600.0],["2014-04-07",38.2633,38.2633,37.6268,38.0788,267800.0],["2014-04-08",38.1895,38.6692,37.7652,38.6046,269800.0],["2014-04-09",38.6415,39.0843,38.4939,38.992,168800.0],["2014-04-10",38.8444,39.0658,37.8482,38.088,276700.0],["2014-04-11",37.7098,38.2172,37.3316,37.5345,198000.0],["2014-04-14",37.9681,38.1065,37.3685,37.7375,189700.0],["2014-04-15",37.7744,38.088,37.0272,37.9404,203200.0],["2014-04-16",38.0972,38.4109,37.7744,38.3555,320300.0],["2014-04-17",38.3648,38.6046,38.2448,38.457,240300.0],["2014-04-21",38.3648,38.8168,38.1987,38.2817,267000.0],["2014-04-22",38.1987,38.457,38.0142,38.1895,382800.0],["2014-04-23",39.9422,42.1653,39.7853,41.0675,1394300.0],["2014-04-24",41.2336,41.5933,40.5879,41.0768,469500.0],["2014-04-25",40.7908,41.3166,40.5325,40.6801,341300.0],["2014-04-28",40.9476,40.9476,40.2281,40.5325,375800.0],["2014-04-29",40.8093,40.8738,40.4864,40.7078,310000.0],["2014-04-30",40.5233,41.3996,40.348,41.3535,350900.0],["2014-05-01",41.4457,41.704,40.8277,41.3627,445900.0],["2014-05-02",41.4826,42.3405,41.4457,41.8239,408200.0],["2014-05-05",41.455,41.9439,40.9568,41.621,289500.0],["2014-05-06",41.5011,41.6948,41.0583,41.1598,310300.0],["2014-05-07",41.2612,41.6579,40.6709,41.5103,334600.0],["2014-05-08",41.5011,41.8793,41.086,41.1967,306700.0],["2014-05-09",40.9292,41.7317,40.8277,41.7133,241200.0],["2014-05-12",41.9715,43.2353,41.7133,43.0693,319000.0],["2014-05-13",43.0416,43.0508,42.3405,42.6911,381500.0],["2014-05-14",42.6726,42.8018,42.2022,42.2114,420000.0],["2014-05-15",41.9157,42.4239,41.6754,42.2853,464200.0],["2014-05-16",42.2021,42.5348,41.6477,42.3777,413000.0],["2014-05-19",42.2391,42.8213,41.9804,42.2483,255000.0],["2014-05-20",42.1097,42.1097,40.9177,41.4074,373400.0],["2014-05-21",41.6107,41.7586,41.0471,41.5276,165200.0],["2014-05-22",41.5276,41.8695,41.4536,41.5645,168500.0],["2014-05-23",41.6754,42.3038,41.4629,42.2853,213000.0],["2014-05-27",42.6642,43.0338,42.3407,42.8305,211000.0],["2014-05-28",42.7288,42.7288,42.2391,42.2761,192000.0],["2014-05-29",42.4886,42.6734,41.7216,41.9064,190400.0],["2014-05-30",42.0543,42.0543,41.2873,41.3058,276100.0],["2014-06-02",41.352,41.3889,40.9362,41.3058,474600.0],["2014-06-03",41.2042,41.4444,40.9916,41.1857,318700.0],["2014-06-04",41.0009,41.3428,40.9177,41.2781,384600.0],["2014-06-05",42.581,46.2865,42.4794,46.1849,1403300.0],["2014-06-06",46.5915,47.1182,46.268,47.1182,654200.0],["2014-06-09",46.8871,47.2383,45.9816,46.2033,455000.0],["2014-06-10",46.2588,46.5268,46.0555,46.4436,350700.0],["2014-06-11",46.3604,46.4436,45.7875,45.8522,273700.0],["2014-06-12",45.7413,45.7413,44.9743,45.2978,246900.0],["2014-06-13",45.5565,45.843,45.2331,45.3717,178200.0],["2014-06-16",46.1017,46.2033,44.7803,45.2146,247600.0],["2014-06-17",45.2053,45.5472,44.8357,45.0113,341800.0],["2014-06-18",45.1129,45.5288,44.4846,45.4364,284300.0],["2014-06-19",45.6766,45.7968,45.1129,45.5473,222500.0],["2014-06-20",45.8245,46.2957,45.5842,46.2126,637600.0],["2014-06-23",46.0925,46.2034,45.7413,46.0647,347000.0],["2014-06-24",45.8984,46.573,45.5195,45.575,384200.0],["2014-06-25",45.3902,45.769,44.9004,45.27,222600.0],["2014-06-26",45.2515,45.5195,44.5862,45.4456,175000.0],["2014-06-27",45.1222,46.3882,45.076,46.268,1483000.0],["2014-06-30",46.1017,46.4713,45.5195,46.3697,390600.0],["2014-07-01",46.4344,47.3585,46.2496,46.8687,422800.0],["2014-07-02",46.6931,46.8225,46.1941,46.2773,226700.0],["2014-07-03",46.305,46.6099,46.305,46.4159,133400.0],["2014-07-07",46.1849,46.1849,45.6397,45.8799,196000.0],["2014-07-08",45.8892,45.8892,45.3625,45.575,336600.0],["2014-07-09",45.6027,45.7228,45.344,45.6766,168800.0],["2014-07-10",44.7618,45.769,44.3645,45.1129,236400.0],["2014-07-11",45.1684,45.2146,44.6879,45.0113,141800.0],["2014-07-14",45.5473,45.6674,45.1869,45.3994,205600.0],["2014-07-15",45.5288,46.1849,44.7249,44.9743,161800.0],["2014-07-16",45.3347,45.3347,44.2998,44.4384,525400.0],["2014-07-17",44.0872,44.4106,43.7176,43.8654,264000.0],["2014-07-18",43.616,44.7988,43.616,44.7618,274300.0],["2014-07-21",44.2166,44.6879,44.1704,44.4846,226500.0],["2014-07-22",47.1551,51.526,45.9077,48.9478,1650500.0],["2014-07-23",49.0033,49.0033,47.5802,47.6264,457000.0],["2014-07-24",47.571,48.033,47.0258,47.1644,380100.0],["2014-07-25",46.6931,47.4786,46.6654,46.7486,256700.0],["2014-07-28",46.6654,47.072,45.7413,46.0001,250200.0],["2014-07-29",45.9908,46.5175,45.7875,46.1387,370800.0],["2014-07-30",46.4713,46.4898,46.0925,46.4344,344500.0],["2014-07-31",45.7506,46.4344,45.3255,46.1664,693600.0],["2014-08-01",46.0832,46.3604,45.8245,46.2865,584400.0],["2014-08-04",46.2958,46.6839,45.9723,46.6746,393500.0],["2014-08-05",46.3512,46.9334,46.2218,46.5637,225400.0],["2014-08-06",46.3697,46.4806,46.0647,46.3697,184700.0],["2014-08-07",46.5083,46.6746,45.9169,46.0278,295100.0],["2014-08-08",45.9261,46.7763,45.9261,46.6931,119300.0],["2014-08-11",46.7763,47.3492,46.7763,47.1274,233300.0],["2014-08-12",46.7855,47.7465,46.6931,47.0258,200500.0],["2014-08-13",47.0535,47.4786,46.7763,47.4601,217600.0],["2014-08-14",47.4508,47.7096,47.1459,47.5063,199200.0],["2014-08-15",47.969,47.969,47.0898,47.5711,266200.0],["2014-08-18",47.9875,48.7464,47.8024,48.7187,251900.0],["2014-08-19",48.7835,48.9963,48.5614,48.8205,276800.0],["2014-08-20",48.5706,48.802,48.3948,48.6909,194300.0],["2014-08-21",48.7465,48.8298,47.8302,48.2004,219700.0],["2014-08-22",48.2559,48.2559,47.4693,47.821,244400.0],["2014-08-25",48.1727,48.4781,47.969,48.1727,137100.0],["2014-08-26",48.3115,48.5521,48.1079,48.2189,277800.0],["2014-08-27",48.3855,48.4503,48.0246,48.3855,231400.0],["2014-08-28",48.2745,48.6354,47.7377,48.0431,256200.0],["2014-08-29",48.0893,48.3948,47.821,48.3392,132800.0],["2014-09-02",48.5243,49.1814,48.0986,48.6446,310900.0],["2014-09-03",48.7094,48.8298,48.4688,48.7372,280200.0],["2014-09-04",48.8113,49.1074,48.367,48.4318,335900.0],["2014-09-05",48.2374,48.765,47.9598,48.5429,163300.0],["2014-09-08",48.5336,48.8575,47.858,48.0431,227200.0],["2014-09-09",47.8857,47.969,47.2101,47.2286,210500.0],["2014-09-10",47.1731,47.858,46.9695,47.6914,171500.0],["2014-09-11",47.4045,47.9043,47.3675,47.821,203800.0],["2014-09-12",47.858,48.0061,46.9325,47.1824,190500.0],["2014-09-15",47.2471,47.3397,46.7936,47.1361,186100.0],["2014-09-16",47.025,47.4785,46.7381,47.2749,303600.0],["2014-09-17",47.2379,47.7562,47.1638,47.3119,198100.0],["2014-09-18",47.5988,47.7469,47.3304,47.5526,122700.0],["2014-09-19",47.6636,47.6636,46.3957,46.8399,501000.0],["2014-09-22",46.6085,46.9325,45.9514,45.9699,230900.0],["2014-09-23",45.8589,46.1273,45.6923,45.9052,297200.0],["2014-09-24",45.9051,46.2939,45.7293,46.0162,131900.0],["2014-09-25",45.8589,46.0255,44.9056,45.0352,263100.0],["2014-09-26",45.0444,45.1833,44.7483,45.1092,190100.0],["2014-09-29",44.8316,45.3128,44.5632,44.9519,175800.0],["2014-09-30",45.0815,45.2203,44.0356,44.0727,348700.0],["2014-10-01",43.9246,44.2763,43.0638,43.0824,423000.0],["2014-10-02",42.9713,43.8783,42.8232,43.4711,381600.0],["2014-10-03",43.9708,44.1467,43.6747,43.8043,198300.0],["2014-10-06",43.8598,44.3596,43.8043,44.0541,166000.0],["2014-10-07",43.6192,44.1652,43.4248,43.4526,265400.0],["2014-10-08",43.3508,44.2022,43.0546,43.9061,518500.0],["2014-10-09",43.7487,43.9246,42.4808,42.5363,261500.0],["2014-10-10",42.2864,43.1471,42.0458,42.1013,271100.0],["2014-10-13",42.2031,42.9991,41.6386,42.0643,319500.0],["2014-10-14",42.4715,43.5173,41.8607,42.5178,392700.0],["2014-10-15",41.8514,43.3785,41.4535,42.9713,362900.0],["2014-10-16",42.2772,43.5173,42.2772,43.286,362100.0],["2014-10-17",43.9153,44.193,42.9898,43.1286,222100.0],["2014-10-20",43.0546,44.0449,43.0083,43.9986,272200.0],["2014-10-21",44.193,45.248,44.0264,44.8871,210500.0],["2014-10-22",44.8871,45.0629,44.0356,44.0912,168400.0],["2014-10-23",44.665,45.609,44.665,44.8871,268700.0],["2014-10-24",45.0259,45.3036,44.6927,44.8593,181900.0],["2014-10-27",44.5539,44.7575,44.2763,44.7113,185900.0],["2014-10-28",44.8408,46.0347,44.8408,45.9607,380400.0],["2014-10-29",46.1643,46.4605,45.6923,46.1273,234600.0],["2014-10-30",45.8496,46.9047,45.0352,46.6826,275500.0],["2014-10-31",47.7562,47.7562,46.6363,47.3952,304100.0],["2014-11-03",47.3582,47.6451,46.8307,47.2657,300900.0],["2014-11-04",47.0898,47.7284,46.8677,47.0158,254800.0],["2014-11-05",47.423,47.8025,47.025,47.3952,122400.0],["2014-11-06",47.5896,48.0153,47.2749,47.895,152000.0],["2014-11-07",47.8302,47.8857,47.3767,47.7376,221200.0],["2014-11-10",47.7562,47.969,47.2934,47.9505,325800.0],["2014-11-11",47.6821,47.6821,43.6562,45.0722,1184500.0],["2014-11-12",44.8778,47.4508,44.8778,47.4137,474500.0],["2014-11-13",47.3396,47.5064,46.4219,46.4775,386900.0],["2014-11-14",46.6444,47.4694,46.6444,47.3025,378600.0],["2014-11-17",47.3674,47.9792,47.3674,47.4508,313800.0],["2014-11-18",47.5991,48.2665,47.4137,47.5435,287000.0],["2014-11-19",47.3396,47.5806,46.9132,47.3489,287200.0],["2014-11-20",46.9873,47.8216,46.8761,47.766,299700.0],["2014-11-21",48.4519,48.5075,47.9143,48.0348,227300.0],["2014-11-24",48.3036,49.1564,47.8958,49.1564,266700.0],["2014-11-25",49.1564,49.2491,48.7485,48.9154,202000.0],["2014-11-26",49.0081,49.0081,48.5446,48.7578,194900.0],["2014-11-28",48.8598,48.869,47.766,47.905,145500.0],["2014-12-01",47.8494,48.0626,47.1542,47.3952,309000.0],["2014-12-02",47.5806,47.8957,47.2747,47.7289,233900.0],["2014-12-03",47.7938,48.6002,47.2654,48.1646,309800.0],["2014-12-04",48.1553,48.2295,47.4972,47.7567,203900.0],["2014-12-05",47.7289,48.2758,47.6084,47.7938,289100.0],["2014-12-08",47.6455,47.8587,46.7927,46.9966,195900.0],["2014-12-09",46.4219,47.664,46.4219,47.4508,305500.0],["2014-12-10",47.1171,47.562,45.9677,45.9862,195300.0],["2014-12-11",46.3477,46.6629,45.9306,46.0696,184300.0],["2014-12-12",45.4208,45.6803,44.2991,44.5309,302000.0],["2014-12-15",44.9017,45.1149,43.4834,43.5854,418700.0],["2014-12-16",43.5854,44.6978,43.1775,44.0303,659100.0],["2014-12-17",44.0767,45.2539,43.8171,45.2168,340300.0],["2014-12-18",45.8657,46.1809,45.1983,45.977,331800.0],["2014-12-19",45.875,46.2736,45.4949,46.1623,518300.0],["2014-12-22",46.1716,46.4404,45.8286,46.3848,230100.0],["2014-12-23",46.496,46.7185,46.1531,46.3477,211600.0],["2014-12-24",46.5331,46.9781,46.1067,46.7556,70300.0],["2014-12-26",46.9224,47.0708,46.5609,46.6258,138000.0],["2014-12-29",46.598,46.9966,46.3755,46.5795,185700.0],["2014-12-30",46.4404,46.7092,46.0511,46.2272,242300.0],["2014-12-31",46.4682,46.8854,45.6062,45.634,177100.0],["2015-01-02",45.8843,45.9584,44.5494,45.0315,203300.0],["2015-01-05",44.6699,44.8275,43.8079,44.0581,438200.0],["2015-01-06",44.2714,44.3362,43.3351,43.743,352300.0],["2015-01-07",44.1416,44.327,43.7337,44.1508,368400.0],["2015-01-08",44.6143,44.8739,43.9006,43.9284,393800.0],["2015-01-09",43.9376,44.5494,42.816,42.8716,341700.0],["2015-01-12",42.7511,42.8346,41.2958,41.3793,595000.0],["2015-01-13",41.8056,42.0096,40.1464,40.2762,706400.0],["2015-01-14",39.9981,40.4338,39.8127,40.3133,658500.0],["2015-01-15",39.6273,40.5079,38.0144,39.1824,735100.0],["2015-01-16",38.7838,39.5253,38.4779,39.1731,766700.0],["2015-01-20",39.4605,39.9332,38.8023,39.3956,628700.0],["2015-01-21",43.6781,44.0303,40.7953,41.7037,1103500.0],["2015-01-22",42.0559,42.575,40.786,42.5565,483000.0],["2015-01-23",42.4823,42.6677,41.4349,42.0467,427600.0],["2015-01-26",42.1486,43.2239,41.2958,42.4638,473000.0],["2015-01-27",41.7964,42.4174,41.5832,41.8891,267700.0],["2015-01-28",42.2413,42.4731,41.4812,41.6573,355900.0],["2015-01-29",41.8705,42.3804,41.2958,42.2969,243800.0],["2015-01-30",41.8705,42.2877,41.3051,41.3515,271500.0],["2015-02-02",41.4256,42.0189,40.9436,42.0003,255000.0],["2015-02-03",42.3155,43.4927,42.0559,43.4834,359200.0],["2015-02-04",43.1312,43.4834,42.5843,42.7233,248700.0],["2015-02-05",43.1775,43.6318,42.8438,43.6039,308300.0],["2015-02-06",43.7152,44.4104,43.2795,44.1786,321100.0],["2015-02-09",43.9284,44.9202,43.5947,44.605,400700.0],["2015-02-10",45.0222,45.0315,44.4846,44.6978,385900.0],["2015-02-11",44.6327,44.8928,44.3448,44.707,294100.0],["2015-02-12",45.0414,45.3294,44.6327,45.0321,226600.0],["2015-02-13",44.9671,45.9053,44.7163,45.1343,331700.0],["2015-02-17",45.0414,45.9889,44.6885,45.5337,324000.0],["2015-02-18",45.3015,46.0818,44.7163,45.1901,437900.0],["2015-02-19",44.93,45.1715,43.806,44.8185,311000.0],["2015-02-20",44.8928,45.4316,44.1311,45.2829,313800.0],["2015-02-23",45.0414,45.283,44.707,45.1436,213300.0],["2015-02-24",45.2644,45.8867,45.2365,45.8774,314900.0],["2015-02-25",45.9332,46.1561,45.4223,45.7102,304100.0],["2015-02-26",45.5337,46.0818,45.3387,45.6638,195500.0],["2015-02-27",45.5152,45.8217,45.0693,45.0972,179600.0],["2015-03-02",45.0972,45.5523,44.8371,45.4966,276800.0],["2015-03-03",45.2086,45.4873,44.9021,45.0879,207400.0],["2015-03-04",44.7906,45.2458,44.4748,45.1715,213100.0],["2015-03-05",45.3387,45.6545,44.6327,45.1901,215700.0],["2015-03-06",44.642,45.06,44.1683,44.4284,199600.0],["2015-03-09",44.6234,45.5895,44.1311,45.4408,301400.0],["2015-03-10",44.9578,45.1808,44.4562,44.512,233600.0],["2015-03-11",44.4562,44.7999,44.159,44.7628,286900.0],["2015-03-12",45.1715,46.0075,44.8185,45.8774,322600.0],["2015-03-13",45.8681,45.8681,44.6513,45.3108,212000.0],["2015-03-16",45.5709,46.1096,45.4037,45.961,222100.0],["2015-03-17",45.6917,46.0446,45.1808,45.9053,208600.0],["2015-03-18",45.831,47.0943,45.478,46.8435,200100.0],["2015-03-19",46.5648,46.7227,46.249,46.379,117500.0],["2015-03-20",46.732,47.2336,46.5369,47.1221,525000.0],["2015-03-23",46.9364,47.2708,46.4905,47.1036,218700.0],["2015-03-24",47.0107,47.3636,46.7227,47.2986,138500.0],["2015-03-25",47.3729,47.7724,46.9828,47.0014,453200.0],["2015-03-26",46.8806,47.28,46.4905,46.7134,434400.0],["2015-03-27",46.4905,46.8899,46.3604,46.8249,177700.0],["2015-03-30",47.0107,47.5308,46.9363,47.3543,148500.0],["2015-03-31",47.0385,47.4751,46.8249,47.3822,288900.0],["2015-04-01",47.1964,47.4472,46.5834,47.2893,155800.0],["2015-04-02",47.2893,47.8281,46.8713,47.3265,151700.0],["2015-04-06",46.9178,47.8838,46.9085,47.763,341400.0],["2015-04-07",46.4719,46.4719,44.8557,44.9207,678000.0],["2015-04-08",44.9021,45.1065,44.5027,45.0786,290000.0],["2015-04-09",44.9021,45.5616,44.8557,45.2737,350400.0],["2015-04-10",45.5616,45.7567,45.3573,45.7009,183900.0],["2015-04-13",45.6917,46.2397,45.6824,45.7567,136200.0],["2015-04-14",45.7567,46.1004,45.3851,45.7938,187700.0],["2015-04-15",45.9239,46.4812,45.7381,46.1747,215800.0],["2015-04-16",45.9239,46.1654,45.7195,45.8496,170700.0],["2015-04-17",45.5895,45.6545,44.8835,45.3201,344200.0],["2015-04-20",44.6513,45.5616,44.6513,45.125,330100.0],["2015-04-21",45.3758,47.0664,44.8185,45.6359,460900.0],["2015-04-22",45.2179,45.6638,44.4934,45.4501,395900.0],["2015-04-23",45.2086,45.6452,45.1529,45.5152,164500.0],["2015-04-24",45.7009,45.9053,44.8928,45.0136,202200.0],["2015-04-27",45.0879,45.6545,45.0043,45.3201,261100.0],["2015-04-28",45.3294,45.6173,45.0321,45.478,131200.0],["2015-04-29",45.3108,45.478,44.8371,45.0693,151400.0],["2015-04-30",44.642,44.8464,43.6203,43.7038,372200.0],["2015-05-01",43.7503,44.4191,43.5088,43.9825,191600.0],["2015-05-04",44.0661,44.5305,43.8896,44.0197,260600.0],["2015-05-05",43.741,44.2426,43.1001,43.5088,437000.0],["2015-05-06",43.5459,44.029,43.0722,44.0197,285600.0],["2015-05-07",43.9175,44.93,43.7224,44.577,473100.0],["2015-05-08",45.1901,45.5616,44.865,45.1994,448800.0],["2015-05-11",45.1065,45.608,44.9764,45.5244,312700.0],["2015-05-12",45.1529,45.7195,44.7256,45.6638,252100.0],["2015-05-13",45.7752,46.3883,45.5244,46.3047,253300.0],["2015-05-14",46.4536,47.1517,46.2396,47.1517,306100.0],["2015-05-15",47.0028,47.2355,46.9469,47.1424,301500.0],["2015-05-18",46.9842,47.7474,46.9469,47.7008,255900.0],["2015-05-19",47.7008,47.7008,46.8166,47.2448,284400.0],["2015-05-20",47.403,47.7288,47.0865,47.5426,196100.0],["2015-05-21",48.9667,50.8095,48.8177,50.0649,756900.0],["2015-05-22",50.0743,50.5396,49.2366,49.4786,398800.0],["2015-05-26",49.069,49.8602,48.3058,48.5292,370600.0],["2015-05-27",48.734,48.8643,48.1848,48.7805,454300.0],["2015-05-28",48.8084,48.8643,47.9521,48.2221,331400.0],["2015-05-29",48.1662,48.3337,47.1331,47.4123,316300.0],["2015-06-01",47.6264,48.2034,47.0586,48.1755,350600.0],["2015-06-02",47.9056,48.8363,47.8404,48.2965,377300.0],["2015-06-03",48.4454,49.311,48.3244,49.2924,364500.0],["2015-06-04",48.855,49.4693,48.3244,49.339,673000.0],["2015-06-05",49.3948,50.3814,49.1528,50.3069,467500.0],["2015-06-08",50.4372,50.4372,49.4786,49.8136,318800.0],["2015-06-09",49.8136,49.8416,49.4693,49.7578,322400.0],["2015-06-10",49.6368,50.6792,49.6368,50.2883,542500.0],["2015-06-11",50.6141,50.6141,49.9532,50.4465,259100.0],["2015-06-12",50.1673,50.4186,49.9253,50.1859,291100.0],["2015-06-15",49.9346,50.3535,49.3762,50.3442,371100.0],["2015-06-16",50.1766,50.8654,49.8881,50.7537,460300.0],["2015-06-17",50.8654,51.61,50.7816,51.0236,583300.0],["2015-06-18",51.247,52.0847,50.9584,51.7124,389800.0],["2015-06-19",51.7775,51.8613,51.3866,51.4797,401100.0],["2015-06-22",51.8333,52.0381,51.489,51.824,253300.0],["2015-06-23",51.8613,52.0567,51.7775,51.9637,301300.0],["2015-06-24",51.8892,52.4756,51.8427,52.3546,473900.0],["2015-06-25",52.4197,52.4756,51.9264,52.215,321600.0],["2015-06-26",52.4756,52.6338,52.0754,52.4942,795800.0],["2015-06-29",51.731,52.4849,51.0608,51.1353,373400.0],["2015-06-30",51.4052,51.5355,51.005,51.1818,271400.0],["2015-07-01",51.7403,51.7403,51.0981,51.1818,419500.0],["2015-07-02",51.3401,51.3959,50.8095,51.005,359100.0],["2015-07-06",50.7258,51.4797,50.521,50.8747,399700.0],["2015-07-07",50.9864,50.9864,49.5344,50.5117,386700.0],["2015-07-08",50.0277,50.5396,49.3296,49.7578,358400.0],["2015-07-09",50.1301,50.5862,49.2459,49.2552,396200.0],["2015-07-10",49.9625,50.1487,49.5344,49.6833,346000.0],["2015-07-13",50.1394,50.1766,49.3017,49.5065,434600.0],["2015-07-14",49.6089,50.8561,49.432,50.7444,477400.0],["2015-07-15",50.8375,50.8375,50.2325,50.3907,195800.0],["2015-07-16",50.4465,50.9492,50.2604,50.3349,229600.0],["2015-07-17",50.5396,50.5955,49.7485,49.8229,582500.0],["2015-07-20",50.3162,50.5117,49.553,49.674,393100.0],["2015-07-21",47.0028,48.1197,45.2623,45.6532,1913500.0],["2015-07-22",45.5694,46.3047,45.5601,45.8394,798600.0],["2015-07-23",45.737,46.2023,45.1878,45.2157,620300.0],["2015-07-24",44.9551,44.9924,44.0337,44.0895,414100.0],["2015-07-27",43.801,44.0616,43.3915,43.6893,442800.0],["2015-07-28",43.7824,44.5828,43.196,44.4246,403300.0],["2015-07-29",44.2198,45.3833,44.0802,45.1878,315400.0],["2015-07-30",44.89,45.4205,44.5363,45.3088,343100.0],["2015-07-31",45.4391,46.1093,45.3367,45.9417,569400.0],["2015-08-03",46.0348,46.0348,44.6573,45.2157,294200.0],["2015-08-04",45.2995,46.1,44.5642,44.5921,427300.0],["2015-08-05",44.7224,45.2064,44.648,44.6666,566500.0],["2015-08-06",44.8527,45.0296,44.527,44.7969,302900.0],["2015-08-07",44.5177,44.9365,44.4898,44.8807,469300.0],["2015-08-10",45.3367,46.1465,45.2809,45.8859,230700.0],["2015-08-11",45.2343,45.5136,44.8341,44.9272,197900.0],["2015-08-12",44.2757,45.1041,43.9685,44.9644,318300.0],["2015-08-13",45.0017,45.2069,44.7033,44.7779,157800.0],["2015-08-14",44.61,45.3095,44.4608,45.0111,279600.0],["2015-08-17",45.0017,45.5987,44.582,45.2909,345400.0],["2015-08-18",45.2349,45.524,45.0111,45.151,285600.0],["2015-08-19",44.6846,45.2069,44.4421,44.5354,333700.0],["2015-08-20",44.2276,44.3395,43.4069,43.4255,367900.0],["2015-08-21",42.7727,43.5561,42.0638,42.1291,897300.0],["2015-08-24",39.7508,42.0358,39.1818,40.7021,704400.0],["2015-08-25",42.1757,42.1757,40.4316,40.4782,771600.0],["2015-08-26",41.2524,41.7094,40.385,41.0099,440700.0],["2015-08-27",41.2617,42.0265,40.87,41.9053,588300.0],["2015-08-28",41.5415,42.3716,41.4576,41.812,314800.0],["2015-08-31",41.7747,42.9685,41.5042,42.5301,350700.0],["2015-09-01",41.5602,42.2597,41.0379,41.0938,306100.0],["2015-09-02",41.756,42.1571,41.5602,42.1291,346900.0],["2015-09-03",42.1757,42.754,41.9426,42.3716,495700.0],["2015-09-04",41.7094,41.9799,41.327,41.3736,179200.0],["2015-09-08",42.0452,42.5674,41.812,42.3436,208200.0],["2015-09-09",42.726,42.726,41.6721,41.728,143700.0],["2015-09-10",41.7094,42.1384,41.243,41.3363,197900.0],["2015-09-11",41.0845,41.4949,40.9912,41.2803,216700.0],["2015-09-14",41.0379,41.2151,40.1611,40.2264,396800.0],["2015-09-15",40.1611,40.8886,40.0772,40.7301,434100.0],["2015-09-16",40.8606,41.4576,40.6834,41.4016,244400.0],["2015-09-17",41.4016,41.4016,40.329,40.4316,351700.0],["2015-09-18",40.385,40.5902,40.1425,40.3477,1152000.0],["2015-09-21",40.7207,41.2057,40.2078,40.3477,430000.0],["2015-09-22",39.6948,40.0959,39.014,39.3217,233200.0],["2015-09-23",39.3217,39.415,38.4917,38.5196,192500.0],["2015-09-24",38.2398,38.2398,37.587,37.8481,382400.0],["2015-09-25",38.2678,38.445,37.5403,37.6429,320300.0],["2015-09-28",37.4191,37.7548,37.1393,37.3072,287000.0],["2015-09-29",37.2792,37.8015,37.2792,37.6709,288600.0],["2015-09-30",37.9973,38.473,37.7082,37.96,349100.0],["2015-10-01",37.9693,38.1932,37.0553,37.5496,505200.0],["2015-10-02",37.2232,38.1186,37.0087,38.0906,332000.0],["2015-10-05",38.2305,40.0026,38.2305,39.9559,350300.0],["2015-10-06",39.8534,40.4689,39.7414,40.0119,217800.0],["2015-10-07",40.3477,41.7187,40.3477,41.6441,464100.0],["2015-10-08",41.5695,43.1177,41.327,43.0898,366500.0],["2015-10-09",43.155,43.5468,42.8659,43.2483,294000.0],["2015-10-12",43.1737,43.1737,42.3343,42.4742,209600.0],["2015-10-13",41.8773,42.1291,41.0379,41.2897,199300.0],["2015-10-14",41.2244,41.3456,40.2824,40.3477,237400.0],["2015-10-15",40.5808,41.1311,39.6388,40.7954,211900.0],["2015-10-16",40.7301,40.8327,39.816,40.2357,205900.0],["2015-10-19",39.9559,40.2451,39.8813,40.1052,177100.0],["2015-10-20",40.1052,40.5902,39.7228,40.3384,341100.0],["2015-10-21",40.6182,40.7487,40.0865,40.2078,181100.0],["2015-10-22",40.3757,42.0825,40.3197,41.7001,223900.0],["2015-10-23",41.9705,42.0825,41.3829,42.0638,181600.0],["2015-10-26",42.1198,42.3156,41.9519,42.0825,183100.0],["2015-10-27",41.8026,42.1384,40.5995,40.814,333000.0],["2015-10-28",40.7674,42.7447,40.7301,42.6607,315800.0],["2015-10-29",42.4742,43.1923,42.4742,42.8939,177900.0],["2015-10-30",42.8659,43.0338,42.3063,42.4369,181900.0],["2015-11-02",42.3529,43.211,42.3529,43.0431,255000.0],["2015-11-03",42.8566,44.1064,42.726,43.7613,256800.0],["2015-11-04",43.8545,44.4421,43.5747,44.2836,203700.0],["2015-11-05",44.3022,44.7686,43.7986,44.0691,404800.0],["2015-11-06",43.7426,44.5167,43.6587,44.4888,414100.0],["2015-11-09",44.3675,44.7313,42.698,42.8566,385300.0],["2015-11-10",41.9705,45.2722,40.87,44.8059,686400.0],["2015-11-11",44.7592,44.7592,43.6307,44.097,369000.0],["2015-11-12",43.6858,44.0877,42.9755,43.0409,275700.0],["2015-11-13",42.7605,43.7232,42.7324,43.0502,250000.0],["2015-11-16",42.8072,43.6017,42.6951,43.583,310900.0],["2015-11-17",43.6017,43.9475,42.91,43.2839,362100.0],["2015-11-18",43.5643,44.5737,43.1811,44.527,203600.0],["2015-11-19",44.4335,45.0224,44.3587,44.9476,365800.0],["2015-11-20",45.228,45.6112,44.1157,45.1532,209400.0],["2015-11-23",45.0598,45.8449,45.0598,45.6019,300600.0],["2015-11-24",45.2467,46.7141,45.2467,46.5739,275600.0],["2015-11-25",46.5085,46.7328,46.2281,46.4337,353500.0],["2015-11-27",46.3683,47.3496,46.1066,46.873,222300.0],["2015-11-30",47.2281,47.4525,46.5552,47.1347,353100.0],["2015-12-01",47.3216,47.5927,46.901,47.4244,331700.0],["2015-12-02",47.3123,47.7702,47.1066,47.5179,369700.0],["2015-12-03",47.602,47.9198,46.4243,46.5832,453300.0],["2015-12-04",46.4524,47.8076,46.4524,47.5553,419700.0],["2015-12-07",47.3496,47.4151,46.4711,46.7234,336900.0],["2015-12-08",46.1813,46.3682,45.0317,45.2373,435300.0],["2015-12-09",45.1719,45.8075,44.499,44.7887,400000.0],["2015-12-10",44.8822,45.5644,44.6018,45.3775,280700.0],["2015-12-11",44.3774,45.3401,44.3774,45.0971,444500.0],["2015-12-14",45.2373,45.5925,44.7046,45.5271,416900.0],["2015-12-15",45.9103,46.1439,45.4056,45.957,291100.0],["2015-12-16",46.387,47.0693,45.9009,46.9291,383000.0],["2015-12-17",46.9291,46.9291,46.3402,46.4617,431500.0],["2015-12-18",46.4711,47.0132,45.8168,45.8448,697500.0],["2015-12-21",46.2654,46.8169,45.742,46.0037,487400.0],["2015-12-22",46.1159,46.8823,45.7234,46.7421,293200.0],["2015-12-23",46.9571,47.5833,46.7608,47.387,211100.0],["2015-12-24",47.3123,47.9291,47.3123,47.7889,113100.0],["2015-12-28",47.4712,47.4712,46.8449,47.2468,194800.0],["2015-12-29",47.4712,47.9852,46.9945,47.6581,273400.0],["2015-12-30",47.7235,47.7889,47.2562,47.5179,225200.0],["2015-12-31",47.3403,47.4244,46.3963,46.415,316700.0],["2016-01-04",45.5551,46.5271,44.9663,46.5085,434900.0],["2016-01-05",46.658,47.2094,46.1252,46.9477,354900.0],["2016-01-06",46.1252,46.7047,45.3121,45.6673,572300.0],["2016-01-07",44.798,45.041,43.5549,43.826,372900.0],["2016-01-08",44.0877,44.1064,43.0035,43.0876,395700.0],["2016-01-11",43.2372,44.6952,43.0222,43.5643,459300.0],["2016-01-12",43.8634,44.34,43.2558,44.0596,324100.0],["2016-01-13",44.2746,44.4802,42.91,42.9287,399900.0],["2016-01-14",43.0689,43.798,42.3773,43.2839,420600.0],["2016-01-15",42.0595,42.5549,41.3211,42.0034,495900.0],["2016-01-19",42.181,42.424,41.6856,42.0128,740800.0],["2016-01-20",40.6575,41.1809,38.5452,40.6388,877500.0],["2016-01-21",40.5641,41.8539,40.4893,41.1529,405800.0],["2016-01-22",41.8726,43.1624,41.8258,42.6857,372700.0],["2016-01-25",42.3773,42.6296,41.723,41.8258,322200.0],["2016-01-26",42.2464,43.3119,42.2464,43.2745,327000.0],["2016-01-27",42.9942,43.4148,42.3679,42.4801,460500.0],["2016-01-28",42.91,43.1811,42.2558,42.4053,425200.0],["2016-01-29",42.6296,43.2372,42.4053,43.1717,646700.0],["2016-02-01",42.9661,43.0876,42.452,42.8166,364900.0],["2016-02-02",42.2838,42.4801,41.4894,41.5454,428300.0],["2016-02-03",42.0782,42.452,41.3211,42.0595,387000.0],["2016-02-04",42.0595,43.097,42.0221,42.5829,560000.0],["2016-02-05",42.3399,42.6203,42.0034,42.1623,495200.0],["2016-02-08",41.7884,42.1623,40.8538,41.4987,425300.0],["2016-02-09",40.8631,41.8071,40.7603,40.9286,581100.0],["2016-02-10",41.0968,41.8912,41.0874,41.1248,345800.0],["2016-02-11",40.321,41.4987,39.6761,40.1061,425300.0],["2016-02-12",40.7416,41.5361,39.2649,41.3024,386500.0],["2016-02-16",42.0034,43.5923,41.5174,43.2839,377000.0],["2016-02-17",43.5176,44.4802,43.5176,44.3774,482400.0],["2016-02-18",44.3587,44.621,44.087,44.2182,191700.0],["2016-02-19",43.9652,44.3306,43.628,43.7123,211000.0],["2016-02-22",43.731,44.2276,43.3563,43.4313,393400.0],["2016-02-23",43.2158,44.265,43.1034,43.169,331800.0],["2016-02-24",42.6162,43.7779,42.4476,43.6842,238400.0],["2016-02-25",43.7685,43.9371,43.0565,43.806,196400.0],["2016-02-26",44.0776,44.4149,43.5905,43.7498,267700.0],["2016-02-29",43.7498,44.3306,43.7498,43.984,507400.0],["2016-03-01",44.4805,45.9138,44.265,45.7733,289500.0],["2016-03-02",45.6609,46.326,44.6491,46.2979,291300.0],["2016-03-03",46.3448,46.6914,45.9888,46.2605,257800.0],["2016-03-04",45.9982,47.113,45.5485,46.7945,240100.0],["2016-03-07",46.7289,47.1598,46.4291,46.8132,243900.0],["2016-03-08",46.4385,46.4385,45.5766,45.6047,325500.0],["2016-03-09",45.8389,46.3916,45.4361,46.2324,316500.0],["2016-03-10",46.4478,46.5321,45.8108,46.2043,191800.0],["2016-03-11",46.6352,47.291,46.4666,47.1692,210000.0],["2016-03-14",47.0193,47.3003,46.3073,46.9162,238600.0],["2016-03-15",46.6446,47.0568,45.9513,46.7851,214700.0],["2016-03-16",46.5509,48.0779,46.5509,47.8531,218900.0],["2016-03-17",47.8531,49.3051,47.7875,49.099,215800.0],["2016-03-18",48.9773,49.9797,48.9773,49.8766,630800.0],["2016-03-21",49.6892,49.9328,49.6143,49.6705,235500.0],["2016-03-22",48.6213,49.8672,48.6213,49.5581,259300.0],["2016-03-23",49.5581,49.7548,48.5932,48.6119,264300.0],["2016-03-24",48.2653,48.2653,47.7875,48.1997,331800.0],["2016-03-28",48.4995,49.1553,47.9561,48.7618,299500.0],["2016-03-29",48.5463,49.8954,47.7313,49.6986,349400.0],["2016-03-30",50.1202,50.1202,49.2958,49.2958,255100.0],["2016-03-31",49.2396,49.6424,48.7056,48.7337,254800.0],["2016-04-01",48.2184,49.2302,47.8437,49.0709,255200.0],["2016-04-04",49.1927,49.5487,48.2653,48.2746,145900.0],["2016-04-05",47.8156,48.4152,47.4971,48.0966,258300.0],["2016-04-06",48.0311,48.6119,47.572,48.3964,179000.0],["2016-04-07",47.9842,48.6306,47.5252,47.7875,238100.0],["2016-04-08",48.4807,48.9679,47.8812,48.0685,137000.0],["2016-04-11",48.3683,49.0897,48.3215,48.359,165400.0],["2016-04-12",48.4995,49.352,48.3777,48.8929,117400.0],["2016-04-13",49.6237,49.6705,49.0803,49.3145,346900.0],["2016-04-14",49.4082,49.5487,48.9866,49.0616,231100.0],["2016-04-15",48.9211,49.6518,48.9211,49.2677,301900.0],["2016-04-18",48.9023,49.6518,48.9023,49.4925,206300.0],["2016-04-19",50.0546,50.0546,49.0897,49.5112,302100.0],["2016-04-20",48.996,53.2398,48.6306,51.8533,1387900.0],["2016-04-21",51.5254,52.2655,50.4293,51.3755,806800.0],["2016-04-22",50.6729,51.9095,50.6729,51.4411,682700.0],["2016-04-25",51.6753,51.8814,50.9914,51.2537,371700.0],["2016-04-26",51.2163,51.5723,51.0289,51.4411,326900.0],["2016-04-27",51.5254,52.0875,51.3474,51.7034,501400.0],["2016-04-28",51.5535,51.8439,50.5324,51.6659,416000.0],["2016-04-29",51.6191,51.9845,50.4949,50.7853,391500.0],["2016-05-02",50.8415,51.5161,50.4106,51.4973,330300.0],["2016-05-03",51.1507,51.1507,50.0359,50.2794,296200.0],["2016-05-04",50.0078,50.4949,49.7173,49.8766,325400.0],["2016-05-05",49.989,50.3169,49.7267,49.8766,277600.0],["2016-05-06",49.7361,50.9071,49.6892,50.9071,305400.0],["2016-05-09",50.7853,51.0102,50.3638,50.598,264100.0],["2016-05-10",51.0102,51.8158,49.6892,51.7503,228200.0],["2016-05-11",51.6097,52.1344,50.6917,51.6566,262500.0],["2016-05-12",51.8814,52.1344,51.1319,51.9001,342900.0],["2016-05-13",51.6659,51.7877,50.8884,51.0289,634400.0],["2016-05-16",51.1694,51.9564,51.1694,51.5723,255700.0],["2016-05-17",51.5254,51.8814,51.3287,51.5348,395500.0],["2016-05-18",51.4317,52.0969,51.2444,51.5723,285800.0],["2016-05-19",51.5347,51.6474,50.8776,51.1968,461400.0],["2016-05-20",51.5535,52.1543,50.9997,51.8445,243600.0],["2016-05-23",51.8726,52.1073,51.5816,51.7694,190800.0],["2016-05-24",52.0041,53.337,51.9571,53.2338,285100.0],["2016-05-25",53.4966,53.8158,52.5016,53.7031,339700.0],["2016-05-26",53.8627,54.4447,53.459,53.6374,348300.0],["2016-05-27",53.6468,53.7876,53.1868,53.384,219700.0],["2016-05-31",53.2807,53.7782,53.1774,53.4497,294400.0],["2016-06-01",53.2713,54.0035,52.755,53.9566,276700.0],["2016-06-02",53.7876,54.3508,53.675,54.3133,188800.0],["2016-06-03",54.3696,54.3696,53.6937,54.1819,155600.0],["2016-06-06",55.7307,55.7307,54.1162,55.0455,321700.0],["2016-06-07",54.9797,55.3552,54.8953,55.2332,199500.0],["2016-06-08",55.2801,55.9466,55.2332,55.7495,357100.0],["2016-06-09",55.374,55.5524,54.9891,55.5054,194100.0],["2016-06-10",54.6888,54.9047,54.0317,54.4072,206400.0],["2016-06-13",54.3039,55.374,53.2244,53.2901,248600.0],["2016-06-14",53.046,53.6374,52.924,53.3558,176200.0],["2016-06-15",53.4309,54.2663,53.1868,53.797,298500.0],["2016-06-16",53.4497,54.4447,53.1399,54.257,249000.0],["2016-06-17",54.4072,54.7263,53.9754,54.3227,562900.0],["2016-06-20",55.0642,55.3271,54.4165,54.9047,192600.0],["2016-06-21",55.1205,55.1863,54.6794,54.8671,237800.0],["2016-06-22",55.0736,55.2708,54.6137,54.6324,242000.0],["2016-06-23",55.2707,55.6181,54.5292,55.5711,275500.0],["2016-06-24",52.9334,53.7407,51.8914,52.2575,1579700.0],["2016-06-27",51.5441,51.5816,49.9201,50.2393,400800.0],["2016-06-28",50.8682,51.2531,50.4177,51.1686,247600.0],["2016-06-29",51.9665,52.6987,51.7412,52.6236,342500.0],["2016-06-30",52.8583,54.1349,52.2575,54.1068,274900.0],["2016-07-01",54.3227,54.9798,53.9378,54.3602,270000.0],["2016-07-05",53.8158,54.2194,52.6893,53.0648,201600.0],["2016-07-06",52.6518,53.8439,52.5673,53.3183,193800.0],["2016-07-07",53.5529,54.2288,53.0836,53.675,144800.0],["2016-07-08",54.1443,55.2426,53.9002,55.1581,214500.0],["2016-07-11",55.4022,56.0874,54.9422,55.6932,194700.0],["2016-07-12",56.0874,56.6413,54.4541,56.2001,388600.0],["2016-07-13",56.5662,56.7257,56.0217,56.2001,171400.0],["2016-07-14",56.5662,56.9886,55.9278,56.0217,198500.0],["2016-07-15",56.6319,56.7914,56.0405,56.1437,391100.0],["2016-07-18",56.1062,56.5568,55.7213,55.7307,303300.0],["2016-07-19",55.7964,56.2846,55.5242,55.665,264900.0],["2016-07-20",56.0874,56.0874,55.2895,55.7776,504400.0],["2016-07-21",55.2895,56.1813,53.7688,54.1162,420500.0],["2016-07-22",54.0411,54.4447,53.6374,54.3133,331700.0],["2016-07-25",54.3508,54.5104,54.0598,54.1537,243300.0],["2016-07-26",54.0504,54.8389,54.0504,54.7451,251000.0],["2016-07-27",54.8765,55.2332,54.6418,54.9328,314500.0],["2016-07-28",54.9422,55.2614,54.6137,54.7826,160900.0],["2016-07-29",54.792,55.3646,54.3884,54.9516,235400.0],["2016-08-01",54.8953,55.3646,54.3696,54.8953,217900.0],["2016-08-02",54.914,55.1957,53.7594,53.8345,162900.0],["2016-08-03",53.8627,54.6418,53.5248,54.5667,137600.0],["2016-08-04",54.4822,55.205,54.1912,54.8577,191200.0],["2016-08-05",55.1769,55.4303,54.8577,55.3177,224700.0],["2016-08-08",55.374,55.8058,54.4541,55.5805,223400.0],["2016-08-09",55.7213,56.1062,55.2989,55.9278,235100.0],["2016-08-10",55.9278,56.1156,55.3834,55.6556,226700.0],["2016-08-11",55.7214,56.2951,55.7214,56.107,172600.0],["2016-08-12",56.0882,56.0882,55.665,55.8155,132900.0],["2016-08-15",56.0224,56.9816,56.0224,56.7841,130600.0],["2016-08-16",56.7371,56.9628,56.2105,56.2387,180500.0],["2016-08-17",56.2857,57.0945,56.2857,56.8594,291200.0],["2016-08-18",56.6337,57.64,56.6337,57.5835,339800.0],["2016-08-19",57.3202,58.2136,57.2262,58.1008,227100.0],["2016-08-22",57.6588,58.5898,57.6588,58.4111,239100.0],["2016-08-23",58.7873,58.8625,58.2795,58.4017,254700.0],["2016-08-24",58.4111,58.5898,57.687,57.8657,161100.0],["2016-08-25",57.7904,58.3453,57.4895,58.2513,147800.0],["2016-08-26",58.2419,58.7873,58.2136,58.6556,166900.0],["2016-08-29",58.8814,59.3704,58.477,59.2669,208600.0],["2016-08-30",59.2481,59.5397,58.8343,59.1635,160500.0],["2016-08-31",59.2105,59.4644,58.7215,58.9848,254400.0],["2016-09-01",59.1635,59.4268,58.5146,59.2387,184600.0],["2016-09-02",59.6431,59.9817,59.2763,59.9723,160700.0],["2016-09-06",59.8594,60.1698,59.0883,59.1541,191700.0],["2016-09-07",59.1917,59.1917,58.5052,58.9472,223100.0],["2016-09-08",58.9284,59.1165,58.5992,58.8625,86900.0],["2016-09-09",58.2889,58.4299,56.7559,56.7747,196900.0],["2016-09-12",56.4268,58.0255,56.4268,57.9879,149100.0],["2016-09-13",57.4331,57.9033,56.0976,56.1352,229800.0],["2016-09-14",56.0036,56.5396,55.4769,55.8907,174400.0],["2016-09-15",56.0506,56.549,55.8625,56.4926,148000.0],["2016-09-16",56.4644,56.4644,55.7215,55.9095,301100.0],["2016-09-19",56.3139,56.85,56.0036,56.502,197300.0],["2016-09-20",56.9628,57.3578,56.4268,56.4456,205900.0],["2016-09-21",56.5867,57.0663,56.2481,57.0099,272200.0],["2016-09-22",57.6306,57.9785,57.386,57.9033,254800.0],["2016-09-23",57.7058,58.176,57.6023,57.6682,235100.0],["2016-09-26",57.2544,57.8845,56.9158,57.3672,156200.0],["2016-09-27",57.2262,57.9033,56.9064,57.7528,150600.0],["2016-09-28",57.6964,58.524,57.5083,58.4581,208900.0],["2016-09-29",58.4017,58.5428,57.64,57.9221,116600.0],["2016-09-30",58.1196,59.1635,57.9973,58.7591,231700.0],["2016-10-03",58.2795,59.4362,58.0726,58.8437,253000.0],["2016-10-04",58.8061,59.1447,57.8374,58.0443,167000.0],["2016-10-05",58.129,58.9284,57.8469,58.1854,239400.0],["2016-10-06",57.8845,58.571,57.7152,58.2983,303900.0],["2016-10-07",58.1478,58.1478,56.7277,57.0381,233600.0],["2016-10-10",57.4801,57.9879,57.0569,57.2732,117500.0],["2016-10-11",57.1791,57.4237,55.176,55.665,246700.0],["2016-10-12",55.7873,56.1917,55.2418,55.8907,287700.0],["2016-10-13",55.3923,55.8813,54.7622,55.665,347500.0],["2016-10-14",55.9472,56.6337,55.6744,55.6838,432900.0],["2016-10-17",55.7497,56.361,55.7497,55.9942,188900.0],["2016-10-18",56.7371,56.7653,55.7026,55.7497,173100.0],["2016-10-19",55.7215,56.0412,55.5522,55.6838,308200.0],["2016-10-20",55.3453,55.6932,54.9315,55.1572,187400.0],["2016-10-21",54.6493,55.4487,54.3672,55.0255,190200.0],["2016-10-24",55.3641,55.966,55.0914,55.3735,170600.0],["2016-10-25",55.317,55.9283,54.734,54.9691,159000.0],["2016-10-26",54.7434,55.9377,54.7434,55.4017,184000.0],["2016-10-27",55.6556,56.1258,54.7058,54.9409,214700.0],["2016-10-28",54.9973,56.0224,54.9879,55.0537,239200.0],["2016-10-31",55.2606,55.8437,55.1007,55.4675,314900.0],["2016-11-01",55.712,55.9189,54.0851,54.2355,222100.0],["2016-11-02",54.1791,55.0914,54.0098,54.0287,227500.0],["2016-11-03",54.292,54.4519,53.7089,53.897,372700.0],["2016-11-04",54.1697,56.3798,53.944,55.5898,377600.0],["2016-11-07",56.6055,57.1227,55.966,56.85,257800.0],["2016-11-08",56.9252,57.2544,56.3139,56.4738,308200.0],["2016-11-09",56.031,59.3569,53.7886,59.2155,539500.0],["2016-11-10",59.6207,60.0729,58.9235,59.6018,512300.0],["2016-11-11",59.6207,61.0057,59.2626,59.8374,953400.0],["2016-11-14",61.2129,62.466,60.4121,61.3825,609200.0],["2016-11-15",62.1834,64.0583,60.8267,64.0206,701000.0],["2016-11-16",63.5495,64.0206,62.5602,64.0018,471300.0],["2016-11-17",64.0866,64.4823,63.3705,63.4647,591900.0],["2016-11-18",63.3611,63.5495,62.8712,63.3799,413400.0],["2016-11-21",63.5024,63.7945,63.1632,63.7851,357800.0],["2016-11-22",64.1054,64.2656,63.7474,63.8887,443600.0],["2016-11-23",63.8228,64.9911,63.1727,64.03,465600.0],["2016-11-25",64.0206,64.0489,63.8227,64.0489,191000.0],["2016-11-28",64.0018,64.1337,63.314,63.3988,313500.0],["2016-11-29",63.559,64.4917,63.4459,63.4836,447400.0],["2016-11-30",63.5966,64.3881,63.5966,63.8133,655600.0],["2016-12-01",64.1996,64.5671,63.8604,64.4352,521800.0],["2016-12-02",64.3787,65.1983,63.9924,64.9534,371600.0],["2016-12-05",65.2925,65.9238,64.812,64.9816,371800.0],["2016-12-06",65.057,65.8296,64.7273,65.8013,373600.0],["2016-12-07",65.9521,67.2805,65.6035,66.9884,323300.0],["2016-12-08",67.1863,67.3276,66.4891,66.7435,293600.0],["2016-12-09",66.6681,66.6869,65.9521,66.018,267900.0],["2016-12-12",65.8484,66.4985,65.3114,66.2253,351500.0],["2016-12-13",66.1782,66.9979,65.905,66.5551,363000.0],["2016-12-14",66.3195,66.9696,65.1135,65.2172,331600.0],["2016-12-15",65.2172,66.3007,64.9063,66.084,264300.0],["2016-12-16",66.2347,66.8,65.3679,65.4527,890400.0],["2016-12-19",65.7542,66.2536,65.2454,65.9521,257800.0],["2016-12-20",66.0934,66.6493,65.6129,66.3854,197000.0],["2016-12-21",66.5645,66.8283,65.8955,66.0274,246600.0],["2016-12-22",66.0368,66.3383,65.3773,66.1028,200500.0],["2016-12-23",66.1405,66.8377,65.8579,66.3195,117100.0],["2016-12-27",66.3101,66.5456,65.9898,66.1876,119700.0],["2016-12-28",66.1594,66.1594,65.0005,65.1795,160600.0],["2016-12-29",65.3114,65.594,64.699,65.2266,170200.0],["2016-12-30",65.3773,65.4339,64.812,65.057,164100.0],["2017-01-03",65.7919,66.2347,64.8309,65.4527,212000.0],["2017-01-04",65.7259,66.4231,65.6882,66.1311,317500.0],["2017-01-05",65.9049,66.2912,64.3786,65.1983,267200.0],["2017-01-06",65.0004,65.4621,64.6047,65.1889,236800.0],["2017-01-09",65.1889,65.1889,63.9829,64.2279,274800.0],["2017-01-10",64.162,65.3397,63.7757,65.1607,256800.0],["2017-01-11",65.057,65.7354,64.9816,65.6317,165400.0],["2017-01-12",65.4621,65.4621,63.3799,64.7461,189500.0],["2017-01-13",65.0193,65.7448,65.0193,65.5564,173700.0],["2017-01-17",65.3114,65.3114,63.8981,63.9924,187400.0],["2017-01-18",64.2467,64.5859,63.851,64.4823,187200.0],["2017-01-19",64.4917,64.8403,63.0408,63.559,282800.0],["2017-01-20",63.6061,64.0583,63.314,63.6909,209800.0],["2017-01-23",63.4365,64.0489,61.9478,61.9949,329000.0],["2017-01-24",64.0677,66.3101,63.0596,65.3774,1062900.0],["2017-01-25",65.6694,65.6694,65.0099,65.4245,361500.0],["2017-01-26",65.4245,66.1971,65.1512,66.1688,410700.0],["2017-01-27",66.084,66.7906,65.8578,65.9521,218400.0],["2017-01-30",65.3302,66.3007,64.2561,65.9803,478000.0],["2017-01-31",65.6506,66.3195,64.7272,65.6129,373500.0],["2017-02-01",65.9144,66.2441,65.0287,65.4904,276700.0],["2017-02-02",64.7744,65.3585,64.3127,65.1512,323200.0],["2017-02-03",65.8955,66.3572,65.5281,66.263,211500.0],["2017-02-06",65.9992,66.2065,65.5375,65.9615,162900.0],["2017-02-07",66.1876,66.6022,65.5187,65.6977,227600.0],["2017-02-08",65.5375,65.7825,65.057,65.3868,215300.0],["2017-02-09",66.6116,66.6493,65.2454,66.3195,231200.0],["2017-02-10",66.621,66.734,65.8013,66.1782,274400.0],["2017-02-13",66.376,66.6587,65.9144,65.9897,185900.0],["2017-02-14",65.6883,66.0557,65.481,66.0086,204100.0],["2017-02-15",65.7302,66.608,65.7302,66.4381,105100.0],["2017-02-16",66.6646,66.7212,65.8717,66.2682,108200.0],["2017-02-17",66.136,66.4475,65.8245,66.4286,183500.0],["2017-02-21",66.674,67.2686,66.3531,67.1931,269400.0],["2017-02-22",67.0893,67.2309,66.6929,67.0138,196500.0],["2017-02-23",67.2498,67.2498,65.7113,66.0888,165700.0],["2017-02-24",65.598,66.1643,65.5131,66.1549,239900.0],["2017-02-27",66.2587,67.9294,66.136,67.8255,606900.0],["2017-02-28",67.9576,68.0237,66.4664,66.4947,295300.0],["2017-03-01",67.2781,68.2219,67.2781,67.9199,374400.0],["2017-03-02",67.9576,68.0332,66.7401,66.8345,186600.0],["2017-03-03",66.825,67.4291,66.2115,66.4381,355600.0],["2017-03-06",66.2304,66.8156,65.8528,66.5796,159600.0],["2017-03-07",66.5041,66.9383,65.9755,66.0322,199900.0],["2017-03-08",66.1455,66.3531,65.4187,65.4753,143500.0],["2017-03-09",65.5225,65.8528,64.4843,64.6069,117900.0],["2017-03-10",65.0695,65.3149,63.7386,64.2672,317800.0],["2017-03-13",64.3238,64.7486,64.2861,64.673,134800.0],["2017-03-14",64.4276,64.4276,63.5404,64.1445,131100.0],["2017-03-15",64.607,65.2582,64.2105,65.1166,238400.0],["2017-03-16",65.211,65.5319,64.5786,64.7391,174600.0],["2017-03-17",64.4937,65.1827,64.4088,64.9751,534800.0],["2017-03-20",64.9845,65.3998,64.6636,65.0034,210000.0],["2017-03-21",65.3903,65.3903,63.1062,63.1628,266200.0],["2017-03-22",62.9269,64.3144,61.9642,62.1529,370400.0],["2017-03-23",62.0491,63.1251,61.7943,62.6438,290700.0],["2017-03-24",62.8891,63.7103,62.6532,62.9835,283200.0],["2017-03-27",61.9831,63.5687,61.832,63.3705,310500.0],["2017-03-28",63.1723,64.1539,62.9741,63.8425,175300.0],["2017-03-29",63.682,64.0879,63.4838,63.8236,152000.0],["2017-03-30",63.7575,64.522,63.7575,64.4937,246800.0],["2017-03-31",64.3805,64.7958,64.069,64.1067,327000.0],["2017-04-03",64.2766,64.6447,63.3328,64.3521,539900.0],["2017-04-04",64.2294,64.8901,63.5215,64.8052,422700.0],["2017-04-05",65.3621,65.5508,64.0784,64.0973,388300.0],["2017-04-06",64.1917,65.0223,63.5876,64.909,295500.0],["2017-04-07",64.9562,65.4564,64.607,65.0223,159900.0],["2017-04-10",65.0789,65.5319,64.0218,64.9656,112700.0],["2017-04-11",64.6164,65.6169,63.4366,65.6169,242400.0],["2017-04-12",65.6169,65.6169,63.833,63.9368,145300.0],["2017-04-13",64.5503,64.7108,63.4932,63.9274,219700.0],["2017-04-17",64.1634,64.9656,63.9557,64.8901,215700.0],["2017-04-18",64.5787,65.2394,64.2294,64.9373,252000.0],["2017-04-19",65.3243,65.9567,65.2299,65.2393,213900.0],["2017-04-20",62.2945,64.6542,61.8887,63.4838,916500.0],["2017-04-21",63.4083,63.833,63.2289,63.295,308200.0],["2017-04-24",64.2766,64.7863,63.8141,64.1539,318200.0],["2017-04-25",64.7014,65.1261,64.1917,64.3333,302900.0],["2017-04-26",64.2011,64.4748,63.8896,64.2294,390900.0],["2017-04-27",64.3521,64.8807,63.682,63.7764,261200.0],["2017-04-28",63.9274,64.1539,63.2384,63.8708,410300.0],["2017-05-01",64.0784,64.5409,63.5121,64.3427,255400.0],["2017-05-02",64.2766,64.5126,63.6159,63.7669,272400.0],["2017-05-03",63.4649,63.7198,62.8137,63.4555,479100.0],["2017-05-04",63.6442,63.7009,63.144,63.5027,208800.0],["2017-05-05",63.9179,63.9179,62.9741,63.6254,340100.0],["2017-05-08",63.5404,63.8802,63.3705,63.7575,470700.0],["2017-05-09",63.7103,63.9463,63.1723,63.4838,306900.0],["2017-05-10",63.5026,63.833,63.0024,63.0402,248500.0],["2017-05-11",62.8797,63.3139,62.1152,63.0118,239200.0],["2017-05-12",62.7947,62.8231,62.1341,62.4455,142000.0],["2017-05-15",62.6815,63.6631,62.6343,63.5782,304200.0],["2017-05-16",63.5499,63.7953,62.9269,63.5876,343300.0],["2017-05-17",62.5871,63.1251,62.4455,62.7476,501900.0],["2017-05-18",62.5159,63.0076,61.6743,62.7239,406900.0],["2017-05-19",62.8847,63.6696,62.5821,63.2062,291600.0],["2017-05-22",63.3764,63.7925,63.0171,63.5088,247500.0],["2017-05-23",63.7074,64.0289,62.724,63.8303,205900.0],["2017-05-24",63.9249,64.8894,62.6199,64.3599,222400.0],["2017-05-25",64.5584,65.0218,64.1329,64.88,229600.0],["2017-05-26",64.8138,64.8989,64.5017,64.5774,136000.0],["2017-05-30",64.445,64.4734,63.8776,64.0951,125700.0],["2017-05-31",64.2086,64.653,63.1589,64.4166,278600.0],["2017-06-01",64.6247,65.4001,64.1329,65.3812,194900.0],["2017-06-02",65.4757,66.724,65.0597,65.8445,242300.0],["2017-06-05",65.8824,66.3835,65.5608,65.8445,215900.0],["2017-06-06",65.3906,66.0431,64.8989,65.5041,225000.0],["2017-06-07",65.6176,66.4308,65.0124,65.5514,280400.0],["2017-06-08",65.4946,66.8658,65.1447,66.6861,241300.0],["2017-06-09",66.8753,67.5183,66.7618,67.036,274900.0],["2017-06-12",67.1022,67.6129,65.8918,66.2606,351100.0],["2017-06-13",66.3363,66.4687,65.7594,66.0431,211100.0],["2017-06-14",66.062,66.6862,65.6081,66.185,432900.0],["2017-06-15",65.2961,65.9013,64.6436,64.8706,408700.0],["2017-06-16",64.0006,65.419,63.4615,65.3812,692600.0],["2017-06-19",65.7311,66.1377,64.5774,65.2393,315400.0],["2017-06-20",65.0691,65.0691,63.6885,64.3221,274400.0],["2017-06-21",64.5301,64.653,63.2819,63.3386,206800.0],["2017-06-22",64.0005,65.2866,63.6128,65.2204,407400.0],["2017-06-23",65.2582,65.3906,64.0951,65.1542,325700.0],["2017-06-26",65.1637,65.5041,64.776,65.1353,243100.0],["2017-06-27",65.0408,65.2488,64.2843,64.3221,268000.0],["2017-06-28",64.8043,65.1447,64.3315,64.6341,351400.0],["2017-06-29",64.8232,64.8232,63.4521,63.6601,265600.0],["2017-06-30",63.8587,64.6057,62.932,63.906,220300.0],["2017-07-03",64.1802,64.7192,63.7925,64.1897,134000.0],["2017-07-05",63.9438,64.5774,63.783,64.5017,263400.0],["2017-07-06",64.2842,64.6341,63.2157,63.4994,282600.0],["2017-07-07",63.7263,64.1708,63.4048,63.6601,338300.0],["2017-07-10",63.3008,64.1613,62.9603,63.8209,365000.0],["2017-07-11",63.8303,64.5301,63.3953,64.4639,359500.0],["2017-07-12",64.8232,65.3811,64.1613,64.2086,257300.0],["2017-07-13",64.1235,64.1518,63.3953,63.8114,155900.0],["2017-07-14",64.3315,66.0242,64.0384,65.7783,283000.0],["2017-07-17",65.6838,65.958,64.7949,64.9745,269800.0],["2017-07-18",64.6719,65.0407,63.7736,64.5963,163300.0],["2017-07-19",64.7571,65.7689,64.3126,65.5325,230300.0],["2017-07-20",65.7121,65.9202,65.4474,65.6459,110100.0],["2017-07-21",66.0715,66.0715,64.5585,64.8233,265800.0],["2017-07-24",64.8043,65.3339,64.3315,65.1353,404500.0],["2017-07-25",67.6885,69.0029,66.5443,68.4166,941500.0],["2017-07-26",68.2843,68.6531,66.5254,66.5821,313300.0],["2017-07-27",66.27,66.8752,66.2511,66.601,194500.0],["2017-07-28",66.2323,66.9226,65.9675,66.4498,154300.0],["2017-07-31",66.5727,66.828,65.8256,66.1377,191900.0],["2017-08-01",66.4403,66.6672,65.8824,66.185,280300.0],["2017-08-02",66.0904,66.5349,65.5609,65.9296,223500.0],["2017-08-03",65.7216,66.6294,65.4001,65.8824,261900.0],["2017-08-04",66.0148,66.1471,65.646,66.0431,116600.0],["2017-08-07",66.185,67.2157,66.1282,66.8847,210000.0],["2017-08-08",66.7334,67.8398,66.6672,67.0549,204200.0],["2017-08-09",66.62,67.1684,66.3268,66.6105,181600.0],["2017-08-10",66.3079,66.5538,65.6176,65.6649,353700.0],["2017-08-11",65.8918,66.3173,65.6554,65.6932,209900.0],["2017-08-14",66.2039,66.5538,65.8634,66.0715,224500.0],["2017-08-15",66.185,66.5632,65.7972,65.9107,231000.0],["2017-08-16",66.062,66.5159,65.7121,65.8634,230000.0],["2017-08-17",65.6365,65.7216,63.6412,63.6696,321000.0],["2017-08-18",62.888,64.3375,62.3006,64.2901,325800.0],["2017-08-21",64.3469,64.6122,63.8069,63.9869,203600.0],["2017-08-22",64.2617,64.6028,63.8638,64.4986,153800.0],["2017-08-23",63.949,64.3375,63.5701,63.7217,246500.0],["2017-08-24",64.0438,64.0438,63.3712,63.6933,88500.0],["2017-08-25",63.9964,64.1291,63.5133,63.9017,121600.0],["2017-08-28",64.0912,64.3754,63.6459,64.0154,267600.0],["2017-08-29",63.8069,64.6975,63.5511,64.6217,106800.0],["2017-08-30",64.4701,65.427,64.3375,65.3417,196100.0],["2017-08-31",65.6638,66.8007,65.2849,66.5165,212600.0],["2017-09-01",66.7155,67.1513,65.1617,66.5733,137800.0],["2017-09-05",66.7912,67.047,66.2323,66.4407,270400.0],["2017-09-06",66.4691,66.9523,65.9954,66.6112,309600.0],["2017-09-07",66.7628,66.7628,65.9196,66.507,153900.0],["2017-09-08",66.3649,67.2365,65.7301,67.1133,146000.0],["2017-09-11",67.4733,67.767,66.6396,67.3028,149500.0],["2017-09-12",67.4639,67.7007,67.1418,67.5776,170100.0],["2017-09-13",67.5491,68.8471,67.2649,68.686,284100.0],["2017-09-14",68.6765,68.9229,68.2502,68.5534,283300.0],["2017-09-15",68.6671,69.1597,68.2692,68.7808,557100.0],["2017-09-18",68.9987,69.7376,68.8376,69.5766,150800.0],["2017-09-19",69.8513,70.2113,69.5671,70.0787,136200.0],["2017-09-20",70.0029,71.0166,69.1692,70.8366,203200.0],["2017-09-21",70.685,71.1776,70.5429,70.8461,184000.0],["2017-09-22",71.0355,72.2103,70.8934,71.9545,550500.0],["2017-09-25",72.0871,72.7977,72.0019,72.7503,309000.0],["2017-09-26",72.8829,73.3945,72.5514,73.1293,203100.0],["2017-09-27",73.2524,74.7967,72.684,74.5883,394500.0],["2017-09-28",74.2756,74.4083,73.3851,73.7925,251100.0],["2017-09-29",73.6409,73.8967,73.1482,73.5272,207100.0],["2017-10-02",73.3472,74.8441,72.7408,74.8156,195300.0],["2017-10-03",74.6925,75.3083,74.3135,75.2893,197500.0],["2017-10-04",75.3651,75.5357,74.882,75.3746,207900.0],["2017-10-05",75.5925,75.6778,74.9672,75.1662,214600.0],["2017-10-06",74.9578,75.1378,73.6504,75.0525,150800.0],["2017-10-09",75.1661,75.2514,74.7588,74.9104,84600.0],["2017-10-10",75.3178,75.3178,74.7209,74.8346,149900.0],["2017-10-11",74.9957,75.1851,74.5883,75.062,170100.0],["2017-10-12",75.242,76.6631,75.1946,75.7915,323000.0],["2017-10-13",76.2368,76.3883,75.5073,76.2462,248000.0],["2017-10-16",76.2367,76.682,75.782,75.9904,179400.0],["2017-10-17",75.7536,76.502,74.9956,75.1567,194600.0],["2017-10-18",75.4883,76.2273,74.342,76.0094,190800.0],["2017-10-19",75.6114,76.2746,75.2609,76.2746,128100.0],["2017-10-20",76.5778,77.2884,76.2652,77.0799,174000.0],["2017-10-23",77.0894,77.4778,76.4736,76.5588,99800.0],["2017-10-24",76.9378,77.1841,76.2178,76.5588,207600.0],["2017-10-25",76.2841,76.4925,75.4599,76.0567,206200.0],["2017-10-26",73.1956,75.1188,70.1545,74.3704,338800.0],["2017-10-27",74.1903,74.9672,73.0914,74.9577,284000.0],["2017-10-30",74.9104,75.1662,73.6125,74.0104,311500.0],["2017-10-31",74.1619,74.3798,73.2429,73.2619,349600.0],["2017-11-01",73.9441,74.6546,73.3188,73.783,196400.0],["2017-11-02",73.7167,74.7114,73.2051,74.2093,289300.0],["2017-11-03",74.1335,74.3041,73.3472,73.8872,265000.0],["2017-11-06",73.8493,74.4367,73.4419,74.323,345400.0],["2017-11-07",74.3704,74.522,74.0293,74.1241,314100.0],["2017-11-08",73.6409,74.0388,73.0061,73.2051,346200.0],["2017-11-09",71.3956,78.5768,70.8935,77.7337,931300.0],["2017-11-10",77.3968,77.7384,74.6546,75.167,425300.0],["2017-11-13",74.4743,76.0209,74.0948,75.4706,538400.0],["2017-11-14",75.1006,76.3246,74.0094,74.3036,448300.0],["2017-11-15",74.0094,74.1612,72.9752,73.2029,464000.0],["2017-11-16",73.4401,74.1992,71.1629,73.8292,611600.0],["2017-11-17",73.4117,73.7627,72.7664,72.7854,239200.0],["2017-11-20",72.9657,73.3927,72.6146,73.2978,391300.0],["2017-11-21",73.6584,74.4269,73.165,73.3073,312500.0],["2017-11-22",73.4117,73.8197,72.6811,72.7475,145500.0],["2017-11-24",72.3774,72.9467,71.3906,72.3015,413300.0],["2017-11-27",72.311,72.8234,72.311,72.4723,506800.0],["2017-11-28",72.5862,73.516,72.2541,73.4022,351300.0],["2017-11-29",73.3547,73.5635,72.5862,72.738,340600.0],["2017-11-30",72.9942,73.9051,72.6526,73.3927,373900.0],["2017-12-01",73.3927,73.5635,70.9067,72.5767,332600.0],["2017-12-04",73.2978,73.7532,72.6526,72.8044,319700.0],["2017-12-05",72.8803,72.9183,71.8745,72.0074,174900.0],["2017-12-06",71.8461,72.6052,71.5614,71.8556,182700.0],["2017-12-07",71.8366,72.8139,71.7132,71.8935,364400.0],["2017-12-08",72.2256,72.5292,70.9826,71.3147,301700.0],["2017-12-11",71.4191,71.4191,70.4797,70.679,1032700.0],["2017-12-12",71.1724,72.33,70.7644,71.865,294500.0],["2017-12-13",71.884,73.1839,71.884,72.6241,264600.0],["2017-12-14",72.4723,73.2598,72.1592,72.33,282800.0],["2017-12-15",72.6146,74.0379,72.6146,73.0701,873800.0],["2017-12-18",73.8197,74.6546,73.5065,73.8102,264000.0],["2017-12-19",74.0474,74.3605,73.3167,73.3737,182900.0],["2017-12-20",73.9715,74.2561,73.6299,73.8197,401400.0],["2017-12-21",72.3774,74.3036,72.3774,73.9525,218100.0],["2017-12-22",73.8671,73.943,73.2409,73.554,111600.0],["2017-12-26",73.535,73.7437,73.3832,73.4022,183100.0],["2017-12-27",73.4306,73.6773,73.0131,73.2029,308300.0],["2017-12-28",73.2788,73.2788,73.0416,73.2314,93900.0],["2017-12-29",73.2314,73.3737,72.6051,72.6241,218600.0],["2018-01-02",72.5387,73.0226,71.9599,72.9847,265900.0],["2018-01-03",72.9752,73.8386,72.8708,73.5919,465800.0],["2018-01-04",73.8197,75.1101,73.5255,74.8919,373400.0],["2018-01-05",75.3568,75.7743,75.0247,75.6224,300700.0],["2018-01-08",75.537,76.761,75.4991,76.1917,463200.0],["2018-01-09",76.1538,76.2582,74.6451,75.129,231900.0],["2018-01-10",74.9867,76.0305,74.6926,75.8976,637900.0],["2018-01-11",76.1728,78.431,76.1728,78.4215,398800.0],["2018-01-12",78.4974,79.9207,78.431,79.1427,367400.0],["2018-01-16",79.1996,79.6265,76.6092,76.6567,327600.0],["2018-01-17",76.9698,77.226,75.7174,76.0495,282500.0],["2018-01-18",76.1728,76.5903,75.0911,75.2714,252500.0],["2018-01-19",75.129,76.429,74.8823,76.3815,459300.0],["2018-01-22",75.9451,76.9034,75.6699,76.8749,498400.0],["2018-01-23",74.9583,76.3246,70.5367,71.0775,1625700.0],["2018-01-24",71.5804,71.5899,68.5346,70.4703,808200.0],["2018-01-25",70.7928,70.8687,68.4397,69.844,697200.0],["2018-01-26",70.4418,72.4343,69.4645,72.0643,610300.0],["2018-01-29",71.922,73.0416,71.1819,71.2104,369900.0],["2018-01-30",70.7739,71.2483,69.4929,70.2615,394400.0],["2018-01-31",70.8118,74.8539,69.5973,73.554,1779600.0],["2018-02-01",72.9657,77.6625,72.9657,77.1786,1543100.0],["2018-02-02",76.4384,79.4273,75.4896,77.5865,1167400.0],["2018-02-05",76.6282,78.9244,74.3036,74.351,1401000.0],["2018-02-06",74.1612,76.9319,72.2446,74.9203,1370800.0],["2018-02-07",75.2145,76.3341,71.7797,73.2219,1310200.0],["2018-02-08",73.535,84.7313,73.535,78.6872,6412900.0],["2018-02-09",71.4001,72.0643,67.6427,67.9558,3038800.0],["2018-02-12",67.6332,68.6105,67.1873,67.6807,1386800.0],["2018-02-13",67.4624,68.2025,65.6027,66.3143,1161300.0],["2018-02-14",65.6786,68.7149,65.6502,68.5441,679600.0],["2018-02-15",68.9806,69.6827,67.9369,69.1419,370900.0],["2018-02-16",68.793,70.5423,68.793,70.2761,730800.0],["2018-02-20",70.3617,71.2838,69.8198,69.8863,499600.0],["2018-02-21",69.5155,71.0557,69.468,70.124,467700.0],["2018-02-22",70.6088,71.1507,69.4965,69.6486,393400.0],["2018-02-23",70.1144,70.3426,68.85,69.3063,304600.0],["2018-02-26",69.449,69.7912,68.7835,69.2018,464000.0],["2018-02-27",69.1638,69.4585,68.0134,68.08,360500.0],["2018-02-28",68.0419,68.9736,67.2718,67.3384,290000.0],["2018-03-01",67.4335,67.9849,66.1975,66.9296,468000.0],["2018-03-02",66.4447,67.0532,65.1803,66.8535,411700.0],["2018-03-05",66.6539,68.0514,65.8838,67.8708,590200.0],["2018-03-06",68.4412,69.2018,67.7662,69.0782,274500.0],["2018-03-07",68.7359,69.8388,68.2796,69.3919,425800.0],["2018-03-08",69.8387,70.1049,67.8708,69.3063,402300.0],["2018-03-09",69.9148,71.3028,69.5725,71.2173,406400.0],["2018-03-12",71.1792,71.9018,70.4947,70.837,253500.0],["2018-03-13",71.1792,71.9018,70.4187,70.7324,163900.0],["2018-03-14",71.1887,71.2363,69.4395,70.1715,179400.0],["2018-03-15",70.4377,70.7419,69.6866,70.238,142000.0],["2018-03-16",70.2666,70.875,69.7057,70.3807,605200.0],["2018-03-19",69.9813,71.1507,69.1067,70.1905,244400.0],["2018-03-20",70.0859,70.6088,69.3919,69.3919,245100.0],["2018-03-21",69.5726,70.6944,69.43,70.2476,215900.0],["2018-03-22",69.6201,70.799,68.4412,68.4792,313200.0],["2018-03-23",68.5743,68.5743,67.1863,67.2338,252900.0],["2018-03-26",68.175,70.2856,67.1958,68.5838,273700.0],["2018-03-27",68.8025,68.869,67.3384,67.6331,194300.0],["2018-03-28",67.8042,68.3557,67.0627,67.481,173100.0],["2018-03-29",67.9183,68.6313,67.1577,68.1275,255900.0],["2018-04-02",67.7567,69.3729,65.5511,66.1976,257000.0],["2018-04-03",66.6919,68.2511,66.4162,68.2416,392200.0],["2018-04-04",67.0342,68.5173,67.0342,68.3461,196900.0],["2018-04-05",68.9261,69.3539,68.5268,69.1257,322500.0],["2018-04-06",68.7549,69.3253,67.0151,67.5761,157100.0],["2018-04-09",67.6712,71.1602,67.6712,69.8292,653800.0],["2018-04-10",71.1983,72.7954,70.3426,71.6641,564000.0],["2018-04-11",70.7895,71.6926,70.1525,70.4852,313300.0],["2018-04-12",70.238,74.0313,70.219,70.6849,325800.0],["2018-04-13",71.0366,71.1507,69.9148,70.3997,219700.0],["2018-04-16",70.2856,71.3313,69.2208,71.3028,207300.0],["2018-04-17",71.6641,71.8352,70.9701,71.0176,325000.0],["2018-04-18",71.5881,72.4152,70.9511,72.0159,308100.0],["2018-04-19",71.6166,72.7954,71.588,71.7116,197000.0],["2018-04-20",71.1887,71.7021,70.5423,71.1792,326400.0],["2018-04-23",71.1792,71.7306,70.0574,70.3331,271400.0],["2018-04-24",75.581,76.3416,69.0117,70.3807,570500.0],["2018-04-25",70.124,70.5423,69.3349,70.3521,362500.0],["2018-04-26",70.5042,70.5042,69.1162,69.9148,228400.0],["2018-04-27",70.0479,70.7419,69.0021,69.4109,165600.0],["2018-04-30",69.6676,70.0669,68.3271,68.3937,187900.0],["2018-05-01",68.4602,68.6504,67.1768,68.4982,287100.0],["2018-05-02",68.3176,69.1352,67.5761,68.5648,126500.0],["2018-05-03",68.3462,68.8025,67.2814,67.9088,158400.0],["2018-05-04",67.5665,68.9736,67.1672,68.5458,136300.0],["2018-05-07",68.5458,69.6486,68.5458,69.2208,262300.0],["2018-05-08",69.2208,70.0289,69.2208,69.9814,353300.0],["2018-05-09",70.3236,70.5708,69.6866,70.3331,198100.0],["2018-05-10",70.5518,71.2933,69.8768,70.219,215500.0],["2018-05-11",70.3331,70.6563,69.9053,70.2856,123600.0],["2018-05-14",70.3331,70.5043,69.6676,69.8863,168800.0],["2018-05-15",69.4014,70.238,69.2969,70.0574,166900.0],["2018-05-16",70.2951,70.9225,69.8102,70.8465,184500.0],["2018-05-17",70.7514,71.9018,70.4567,71.7972,190300.0],["2018-05-18",72.0763,72.8669,71.4667,71.4667,289100.0],["2018-05-21",71.9334,72.8954,71.7524,72.7907,167700.0],["2018-05-22",72.7812,72.9812,71.3714,71.581,207500.0],["2018-05-23",71.5905,71.8763,70.8571,71.5048,106900.0],["2018-05-24",71.4953,71.6572,71.0857,71.581,194700.0],["2018-05-25",71.581,71.7524,71.0381,71.1714,124900.0],["2018-05-29",70.638,71.6572,70.638,71.1428,206200.0],["2018-05-30",71.4762,73.2574,70.7999,72.9526,231100.0],["2018-05-31",72.9907,72.9907,71.8381,72.1715,317100.0],["2018-06-01",72.6002,73.1621,71.4095,72.362,207100.0],["2018-06-04",72.8954,73.2193,72.2192,72.6287,177100.0],["2018-06-05",72.4668,73.3431,72.2573,72.9145,158800.0],["2018-06-06",72.9145,73.867,72.6287,73.848,197400.0],["2018-06-07",73.9051,74.61,73.9051,74.3242,210800.0],["2018-06-08",74.448,75.391,74.2861,75.2767,241300.0],["2018-06-11",75.2672,75.6291,75.0195,75.4386,165400.0],["2018-06-12",75.3529,75.4101,74.41,74.8767,218900.0],["2018-06-13",74.9433,74.9433,73.7622,74.3718,233900.0],["2018-06-14",74.6766,75.01,74.1623,74.9529,187900.0],["2018-06-15",74.61,75.3434,73.9432,75.1053,442900.0],["2018-06-18",74.7528,75.6006,74.7528,75.1434,266100.0],["2018-06-19",74.8195,75.3148,73.0574,74.1623,232700.0],["2018-06-20",74.2194,75.2386,73.7337,74.991,245400.0],["2018-06-21",74.8862,75.2291,73.7622,73.9718,177400.0],["2018-06-22",74.2956,74.3718,73.6765,74.0575,410300.0],["2018-06-25",73.7146,73.7146,72.5716,72.6668,290000.0],["2018-06-26",72.8764,73.2955,72.6383,73.1336,193300.0],["2018-06-27",73.2193,73.6384,72.3525,72.4192,136900.0],["2018-06-28",72.3811,72.5335,71.4762,72.2668,152900.0],["2018-06-29",72.4097,73.9051,72.1715,73.2098,218100.0],["2018-07-02",72.7335,72.9145,72.2287,72.6287,259100.0],["2018-07-03",73.0669,74.1242,72.7716,73.1812,91200.0],["2018-07-05",73.3908,73.5717,72.7335,73.5336,160000.0],["2018-07-06",73.5717,74.4766,73.4193,74.3051,153300.0],["2018-07-09",74.5528,75.6196,74.5528,75.2958,165800.0],["2018-07-10",75.2863,75.8006,74.4576,75.1529,139600.0],["2018-07-11",74.9719,75.3434,74.3147,74.9529,276600.0],["2018-07-12",75.572,76.5912,75.0767,76.4578,154500.0],["2018-07-13",76.1721,77.3246,76.1721,76.3911,154600.0],["2018-07-16",76.6102,76.7531,75.7244,76.1626,132500.0],["2018-07-17",75.9149,76.9531,75.9149,76.4959,99500.0],["2018-07-18",76.4864,77.4199,76.2102,77.3151,157200.0],["2018-07-19",77.1055,77.9056,76.9817,77.7818,244700.0],["2018-07-20",77.7342,79.0296,77.0008,78.4105,223900.0],["2018-07-23",78.1342,78.4867,77.5246,77.7818,227900.0],["2018-07-24",78.5534,78.8772,77.7818,78.782,230000.0],["2018-07-25",79.1153,79.8964,78.3438,79.7345,163500.0],["2018-07-26",80.1726,81.2108,79.9726,80.6298,216200.0],["2018-07-27",80.6298,80.9442,78.4962,78.6962,230300.0],["2018-07-30",78.6676,79.2391,76.8388,77.0579,265700.0],["2018-07-31",78.7629,79.763,76.3912,79.2582,471500.0],["2018-08-01",78.7248,79.0582,74.4956,76.2387,494200.0],["2018-08-02",75.8959,76.7245,75.0576,75.1624,286800.0],["2018-08-03",75.4291,75.591,73.8956,74.5338,214200.0],["2018-08-06",74.5909,75.1053,74.4099,74.8195,214300.0],["2018-08-07",75.2291,76.8865,75.2291,75.7815,250100.0],["2018-08-08",75.6958,76.715,75.0957,76.515,249100.0],["2018-08-09",76.5055,77.1913,75.7339,76.4007,238600.0],["2018-08-10",76.0578,76.9817,75.6863,76.3149,181000.0],["2018-08-13",76.5912,76.7436,75.6196,75.8101,156200.0],["2018-08-14",76.1626,77.0389,75.8101,76.1626,140900.0],["2018-08-15",75.6577,76.0197,74.1051,74.6671,188100.0],["2018-08-16",74.8671,75.7625,74.8671,75.3815,157400.0],["2018-08-17",75.8101,76.4197,75.2481,76.2959,102900.0],["2018-08-20",76.4133,76.7377,75.898,76.232,102300.0],["2018-08-21",76.5755,77.7492,75.9934,77.2339,229700.0],["2018-08-22",76.8618,77.2339,76.2702,76.4324,147500.0],["2018-08-23",76.3369,76.4133,75.4209,75.5068,159700.0],["2018-08-24",75.8694,76.1938,75.2587,75.6117,214200.0],["2018-08-27",75.9839,77.4533,75.8884,77.0526,271600.0],["2018-08-28",77.2911,77.7014,76.4705,77.0144,146300.0],["2018-08-29",77.0621,77.6347,76.6136,77.4056,95400.0],["2018-08-30",77.148,77.7396,76.6709,76.9953,113800.0],["2018-08-31",76.6614,77.7492,76.6137,76.8713,109800.0],["2018-09-04",76.7377,77.7587,75.3064,75.9457,136100.0],["2018-09-05",75.8694,76.3369,75.6595,76.0793,159400.0],["2018-09-06",76.022,76.7186,75.6404,75.7549,145400.0],["2018-09-07",75.4113,75.7835,74.3712,74.5907,158800.0],["2018-09-10",75.0296,75.8407,74.7338,75.3923,133700.0],["2018-09-11",75.2205,75.9934,74.6861,75.9362,171600.0],["2018-09-12",75.8503,77.3007,75.8503,77.0526,221600.0],["2018-09-13",77.4247,78.1404,77.2625,77.4915,191400.0],["2018-09-14",77.7873,79.5335,77.7873,79.3617,208700.0],["2018-09-17",79.2377,79.4381,77.2721,77.3389,226700.0],["2018-09-18",77.5965,77.8828,77.2911,77.3389,184800.0],["2018-09-19",77.5774,78.9992,77.5392,78.1022,258600.0],["2018-09-20",78.627,79.0946,77.8541,78.0831,173100.0],["2018-09-21",78.2358,78.3598,77.4724,77.6728,438400.0],["2018-09-24",77.4629,77.9304,76.4323,77.5392,197800.0],["2018-09-25",77.4724,78.3599,77.2721,78.274,240500.0],["2018-09-26",78.2167,78.7224,77.1003,77.3007,240800.0],["2018-09-27",77.6919,78.4839,76.9381,77.148,186700.0],["2018-09-28",76.9286,77.3484,76.5373,77.1576,178500.0],["2018-10-01",77.6347,78.169,75.7835,76.1556,193400.0],["2018-10-02",76.1365,76.1365,74.9724,75.5926,163300.0],["2018-10-03",75.669,77.0908,75.4877,76.5373,172800.0],["2018-10-04",76.4705,77.4915,76.0316,76.356,159800.0],["2018-10-05",76.6423,76.6423,74.9724,75.0106,148700.0],["2018-10-08",74.9056,75.3827,74.0564,75.1537,105600.0],["2018-10-09",74.7148,75.3923,73.6651,73.9037,168400.0],["2018-10-10",73.5601,73.7128,70.7452,71.5658,403900.0],["2018-10-11",71.5659,71.6231,69.438,70.1345,406400.0],["2018-10-12",71.1651,71.3464,68.1116,68.8941,367700.0],["2018-10-15",69.1517,71.2223,69.1517,70.7739,337900.0],["2018-10-16",71.2319,73.3407,70.5544,73.1785,312700.0],["2018-10-17",72.9208,74.0754,72.272,73.9037,542000.0],["2018-10-18",73.6938,74.5525,72.5582,72.9495,359600.0],["2018-10-19",72.9399,73.3979,72.2815,72.835,288500.0],["2018-10-22",72.9876,75.1155,72.1098,72.8254,165900.0],["2018-10-23",72.0907,72.0907,70.1537,70.5258,312100.0],["2018-10-24",70.6403,71.5563,68.875,68.98,324400.0],["2018-10-25",69.667,70.6594,69.2853,69.9819,258400.0],["2018-10-26",69.1613,70.8025,68.3502,70.1345,226300.0],["2018-10-29",70.9838,71.5659,68.4647,69.4761,173200.0],["2018-10-30",69.562,70.6689,68.9036,69.8578,349400.0],["2018-10-31",70.6785,70.8979,69.8006,70.2682,278100.0],["2018-11-01",70.688,72.7873,70.564,72.6823,274800.0],["2018-11-02",73.0449,74.5907,72.8159,73.4171,233200.0],["2018-11-05",73.3884,74.8484,72.7109,73.7224,210000.0],["2018-11-06",73.5602,74.6098,72.6632,74.5335,133800.0],["2018-11-07",74.5335,76.2988,73.9609,74.9724,362300.0],["2018-11-08",76.2415,84.4477,75.5163,80.1919,621900.0],["2018-11-09",80.3,80.3286,78.6559,79.0382,329900.0],["2018-11-12",78.4361,78.9522,77.1074,77.2317,231200.0],["2018-11-13",77.2795,78.0633,76.4097,76.8112,200900.0],["2018-11-14",77.3847,79.0478,75.798,76.3619,182700.0],["2018-11-15",76.0943,78.0346,75.8171,77.9677,205400.0],["2018-11-16",77.4038,78.3692,76.2568,78.2449,272900.0],["2018-11-19",78.092,78.092,75.559,75.9796,174600.0],["2018-11-20",79.1052,79.1052,75.5399,76.0369,201900.0],["2018-11-21",76.1994,78.264,76.1994,77.3273,108100.0],["2018-11-23",76.6008,78.1397,76.0178,77.3464,97200.0],["2018-11-26",77.3464,79.65,77.3464,78.3883,178600.0],["2018-11-27",78.0059,78.3691,76.4861,77.0119,151300.0],["2018-11-28",77.3847,79.7934,76.5244,79.6978,219500.0],["2018-11-29",79.3632,80.1375,78.4169,79.2294,168800.0],["2018-11-30",79.0669,80.2521,78.7993,79.9845,268400.0],["2018-12-03",80.6632,82.3741,79.5831,80.5485,273800.0],["2018-12-04",80.6918,80.6918,74.8995,75.1002,304700.0],["2018-12-06",73.5231,74.4694,72.0893,73.8768,259500.0],["2018-12-07",73.9627,76.0369,71.5827,71.8695,252600.0],["2018-12-10",72.0989,72.9878,70.56,71.229,523400.0],["2018-12-11",72.4047,72.8922,71.5349,71.8408,376500.0],["2018-12-12",72.6246,74.7848,71.5827,73.6951,290100.0],["2018-12-13",73.7047,74.6127,73.3319,73.4848,212300.0],["2018-12-14",72.8157,73.8672,72.4812,72.9495,215100.0],["2018-12-17",72.9687,73.4848,71.4967,72.0224,321000.0],["2018-12-18",72.5768,73.6856,71.6783,71.879,319700.0],["2018-12-19",71.9364,72.9496,68.8777,69.9291,359300.0],["2018-12-20",69.8622,70.6078,68.2182,69.3174,244500.0],["2018-12-21",69.3078,70.1585,67.8741,68.6005,934800.0],["2018-12-24",67.9601,68.0174,65.7425,65.905,121500.0],["2018-12-26",65.9337,69.5276,65.3793,69.4894,332800.0],["2018-12-27",68.1512,69.6137,66.1344,69.585,195700.0],["2018-12-28",69.7762,71.3151,67.0521,69.4417,191400.0],["2018-12-31",69.8049,71.1526,69.5468,71.0092,249000.0],["2019-01-02",69.738,70.9327,68.8968,70.6556,258100.0],["2019-01-03",70.5217,70.5217,67.5204,67.8741,193300.0],["2019-01-04",68.9063,70.4644,68.9063,69.585,323800.0],["2019-01-07",69.6806,70.4644,68.7248,69.7762,513000.0],["2019-01-08",70.7129,73.8289,69.9387,73.0165,757400.0],["2019-01-09",73.265,73.4084,71.5158,72.6533,481700.0],["2019-01-10",72.2613,73.1694,71.879,73.0069,246000.0],["2019-01-11",72.615,73.7812,72.5386,72.8827,222900.0],["2019-01-14",72.5672,72.8922,71.0952,72.4047,227100.0],["2019-01-15",72.4143,72.8158,71.7835,72.4717,172100.0],["2019-01-16",72.4812,73.6569,72.4812,72.6915,223500.0],["2019-01-17",72.2805,73.7047,72.2327,73.3988,213700.0],["2019-01-18",73.5709,75.2436,73.5709,74.6796,181200.0],["2019-01-22",74.0966,74.909,72.9591,73.676,294900.0],["2019-01-23",73.676,74.4789,72.6341,73.504,143200.0],["2019-01-24",73.2745,74.5554,72.9018,74.4407,244300.0],["2019-01-25",75.0429,75.32,74.1826,74.3164,428400.0],["2019-01-28",73.6282,74.6701,73.4944,73.8385,334400.0],["2019-01-29",81.2462,86.7423,79.9463,82.9476,1849000.0],["2019-01-30",82.919,83.6358,81.122,82.8329,787400.0],["2019-01-31",82.9285,87.354,81.8962,86.8379,866600.0],["2019-02-01",86.8379,86.8379,84.6299,85.1652,418000.0],["2019-02-04",85.1174,86.2166,83.177,86.1593,370000.0],["2019-02-05",86.121,86.7423,85.0218,86.0445,472100.0],["2019-02-06",85.7291,86.3695,85.2703,85.7769,187000.0],["2019-02-07",85.4328,85.9203,84.3527,85.4424,294000.0],["2019-02-08",84.9645,86.3791,84.8593,86.3313,253900.0],["2019-02-11",86.3313,86.9526,85.8343,86.8857,241000.0],["2019-02-12",87.0099,90.6995,87.0099,90.6039,697200.0],["2019-02-13",90.0782,90.6039,89.5238,90.0017,444900.0],["2019-02-14",89.8392,90.1069,88.6349,89.0937,348900.0],["2019-02-15",89.2593,91.1073,89.1348,91.0594,352200.0],["2019-02-19",90.4945,91.3945,89.9966,91.3084,284800.0],["2019-02-20",91.2988,93.2521,90.5041,93.0032,326700.0],["2019-02-21",92.984,93.0128,91.452,91.8446,280900.0],["2019-02-22",92.3904,92.5053,91.4425,92.4574,348000.0],["2019-02-25",92.7734,92.8787,92.0074,92.6968,415800.0],["2019-02-26",91.4712,92.9936,91.4712,92.1797,330900.0],["2019-02-27",91.2222,92.6202,91.2222,92.3712,228300.0],["2019-02-28",92.0648,93.1755,91.2126,92.2467,377000.0],["2019-03-01",92.8308,93.1851,90.5519,90.9254,651800.0],["2019-03-04",91.3563,92.1318,90.2551,90.9733,541600.0],["2019-03-05",91.0499,91.5382,90.2073,91.0116,423700.0],["2019-03-06",91.0499,91.4616,90.3317,90.4275,442800.0],["2019-03-07",90.0445,90.3604,88.7422,89.4221,497400.0],["2019-03-08",88.7327,90.054,88.3305,89.8913,281700.0],["2019-03-11",88.9529,90.0923,86.6644,89.8434,754900.0],["2019-03-12",89.8434,90.1306,89.0295,89.4221,455100.0],["2019-03-13",89.9296,92.1318,87.622,90.3892,866400.0],["2019-03-14",90.0541,91.7106,90.0062,91.2031,358900.0],["2019-03-15",91.2031,92.3234,90.8584,91.069,742900.0],["2019-03-18",91.1073,92.1893,90.7147,92.0169,269700.0],["2019-03-19",92.534,93.1372,91.7584,92.0935,214600.0],["2019-03-20",91.9212,92.8787,90.9924,91.8542,296300.0],["2019-03-21",91.7393,93.4819,91.7393,93.0415,283800.0],["2019-03-22",92.3904,93.166,89.1157,89.2019,375300.0],["2019-03-25",89.0965,90.2168,88.7231,89.604,276600.0],["2019-03-26",90.3509,90.9637,89.6519,90.2551,169600.0],["2019-03-27",90.2934,90.9254,89.1923,89.4125,355200.0],["2019-03-28",89.7859,91.8733,89.1636,90.3892,196000.0],["2019-03-29",90.9637,91.3371,89.7381,90.8584,268300.0],["2019-04-01",91.6531,92.1989,91.3467,91.9978,499200.0],["2019-04-02",92.3808,92.8596,91.251,91.8446,269300.0],["2019-04-03",92.3999,92.783,91.6435,91.9499,240200.0],["2019-04-04",92.1318,92.7446,91.8925,92.4287,265100.0],["2019-04-05",92.6585,93.5011,92.5914,93.4149,324700.0],["2019-04-08",93.0223,93.0223,91.8063,92.4861,501700.0],["2019-04-09",92.218,92.218,90.3988,90.5711,263600.0],["2019-04-10",91.0116,91.519,90.3509,91.1935,302600.0],["2019-04-11",91.3275,92.1701,91.1839,91.3275,364800.0],["2019-04-12",92.1606,92.9074,91.0882,92.6393,452100.0],["2019-04-15",92.6393,92.8787,91.3945,91.5573,298700.0],["2019-04-16",91.5861,92.4861,91.5861,92.4382,209200.0],["2019-04-17",92.4,92.6202,91.6723,91.8446,216900.0],["2019-04-18",92.1031,96.9385,92.0648,96.7853,755300.0],["2019-04-22",96.3258,97.1971,95.2917,97.0439,428600.0],["2019-04-23",97.245,100.0313,96.9769,99.9356,842000.0],["2019-04-24",99.9068,100.7399,99.227,100.0505,426600.0],["2019-04-25",99.2558,99.2558,95.8279,96.6417,541300.0],["2019-04-26",96.6034,98.5185,96.0864,98.3653,337200.0],["2019-04-29",98.145,100.2228,97.6663,98.5472,734400.0],["2019-04-30",105.9105,109.6831,103.2103,104.2731,1199600.0],["2019-05-01",104.0337,104.9721,101.8027,103.5741,612500.0],["2019-05-02",103.4113,103.9667,101.6782,103.9092,549800.0],["2019-05-03",104.2635,107.6052,104.2635,107.5669,362400.0],["2019-05-06",105.3359,107.2127,105.3264,106.7626,331800.0],["2019-05-07",105.8243,106.5615,103.7465,104.4837,435300.0],["2019-05-08",104.6465,105.0678,103.6028,103.6507,396700.0],["2019-05-09",102.9134,104.5029,102.0517,104.3401,279700.0],["2019-05-10",104.1774,105.1444,102.7985,104.8859,434600.0],["2019-05-13",102.5113,103.9188,100.8356,103.0475,428200.0],["2019-05-14",103.1911,104.8572,102.9805,104.2156,326300.0],["2019-05-15",103.2869,105.2115,102.6932,104.771,214100.0],["2019-05-16",105.2593,107.069,104.9817,106.3605,186900.0],["2019-05-17",105.4045,106.7661,103.9949,104.0908,344600.0],["2019-05-20",103.4387,105.5483,103.1702,105.3373,349100.0],["2019-05-21",106.0948,108.3195,105.3181,107.9839,653800.0],["2019-05-22",107.8976,109.2977,107.4182,108.8374,631900.0],["2019-05-23",108.1853,108.1949,105.3661,106.1045,762900.0],["2019-05-24",106.699,108.1086,105.7688,106.0565,303800.0],["2019-05-28",106.4209,107.0538,104.9825,105.0976,258200.0],["2019-05-29",104.8578,105.2222,103.4962,104.2921,370100.0],["2019-05-30",104.7524,105.7305,103.7359,104.3976,306700.0],["2019-05-31",102.9592,104.9729,101.2619,104.4455,394400.0],["2019-06-03",104.5126,108.0798,104.3304,106.2675,469700.0],["2019-06-04",107.0346,107.6196,105.999,107.2072,382400.0],["2019-06-05",107.399,109.3168,106.6894,109.1826,391900.0],["2019-06-06",108.7223,109.9305,108.31,109.6237,309800.0],["2019-06-07",109.2497,110.995,108.2812,108.9333,471200.0],["2019-06-10",106.6606,109.4415,106.651,108.962,474500.0],["2019-06-11",109.9018,111.6758,108.4922,109.3552,335000.0],["2019-06-12",109.7771,110.0648,109.1922,109.9113,367200.0],["2019-06-13",110.2758,111.0525,108.962,110.6689,300700.0],["2019-06-14",107.8785,109.4319,107.1209,107.1497,388800.0],["2019-06-17",107.1209,107.4661,105.9894,106.5551,345200.0],["2019-06-18",107.4182,108.6456,107.025,107.5045,653700.0],["2019-06-19",107.6483,107.7826,106.2387,107.2839,257400.0],["2019-06-20",108.3196,110.3429,107.7826,109.7771,484200.0],["2019-06-21",109.336,110.084,107.5524,107.6291,586200.0],["2019-06-24",107.8305,109.1826,107.4373,107.8017,475800.0],["2019-06-25",108.1661,109.5086,106.5552,106.6223,437700.0],["2019-06-26",107.3415,108.9045,106.1428,107.0538,432100.0],["2019-06-27",107.3223,108.5593,107.2072,108.4346,551000.0],["2019-06-28",108.4154,109.7675,107.8113,108.5113,6099600.0],["2019-07-01",110.1127,110.7648,108.7223,109.8826,684400.0],["2019-07-02",109.8538,110.1703,108.2141,109.1826,469100.0],["2019-07-03",109.6045,110.6689,109.0388,110.1607,250400.0],["2019-07-05",109.4223,110.7552,108.4442,110.4388,472800.0],["2019-07-08",110.8319,111.2059,108.9524,109.4415,492400.0],["2019-07-09",108.8374,109.4415,108.4634,109.1251,256300.0],["2019-07-10",109.6812,110.2757,108.1469,108.2237,235100.0],["2019-07-11",108.2812,109.0675,107.3031,108.9716,279900.0],["2019-07-12",109.3264,111.2347,109.3264,111.1292,258300.0],["2019-07-15",111.6278,112.8936,110.41,111.3402,387500.0],["2019-07-16",111.3977,112.5484,111.3977,111.9826,299100.0],["2019-07-17",112.1169,113.2771,110.8415,110.8894,470100.0],["2019-07-18",110.8607,111.5223,109.6237,110.4867,248000.0],["2019-07-19",110.7073,112.3278,110.7073,111.11,234700.0],["2019-07-22",111.436,112.5676,110.5538,111.0525,274900.0],["2019-07-23",111.9443,114.3032,110.9949,114.2361,513100.0],["2019-07-24",113.2292,113.9197,112.3758,112.4717,353900.0],["2019-07-25",112.3374,112.8936,111.4936,111.5895,274000.0],["2019-07-26",111.5031,111.647,110.5442,111.0237,301300.0],["2019-07-29",111.0717,111.4169,109.6716,109.8826,330000.0],["2019-07-30",109.3648,110.1031,108.4538,110.0935,319700.0],["2019-07-31",109.7004,110.3717,106.5839,107.4374,418000.0],["2019-08-01",107.399,109.1634,106.488,107.2647,433600.0],["2019-08-02",106.7565,106.7565,103.3811,105.3277,596700.0],["2019-08-05",103.1798,103.4674,100.14,102.5469,699300.0],["2019-08-06",100.6865,103.5633,98.1934,100.8304,809300.0],["2019-08-07",99.766,102.6427,99.0851,102.029,517300.0],["2019-08-08",102.777,104.2537,101.54,103.7935,502900.0],["2019-08-09",103.5441,104.5031,102.566,103.7743,317400.0],["2019-08-12",103.314,104.8291,102.3263,102.3838,291100.0],["2019-08-13",102.2208,105.0209,101.8085,103.9469,337800.0],["2019-08-14",102.6619,103.0359,99.7372,99.8427,303300.0],["2019-08-15",99.9961,100.9455,99.2578,100.1016,179000.0],["2019-08-16",100.6961,107.6195,100.6961,102.0674,225600.0],["2019-08-19",103.2131,103.5301,101.8974,102.2047,258600.0],["2019-08-20",101.8206,101.8206,100.6777,100.8122,456400.0],["2019-08-21",101.8014,101.8014,100.5721,101.2924,226400.0],["2019-08-22",101.6285,102.1855,100.6969,101.7342,147300.0],["2019-08-23",101.1867,102.0607,98.7377,99.0451,241100.0],["2019-08-26",100.1399,100.841,98.7569,99.8806,237800.0],["2019-08-27",100.4952,100.8026,99.5637,99.8806,348200.0],["2019-08-28",99.4292,101.1387,99.2083,100.6489,218700.0],["2019-08-29",101.6189,103.0979,101.5517,102.7137,147300.0],["2019-08-30",103.2516,104.1543,102.464,103.5781,262900.0],["2019-09-03",102.4929,102.8578,99.919,100.793,371400.0],["2019-09-04",101.7822,102.6753,101.3884,102.4064,493000.0],["2019-09-05",102.8578,105.0187,102.8578,104.0967,378500.0],["2019-09-06",104.0583,104.7594,103.3668,103.482,296800.0],["2019-09-09",104.1255,104.1255,101.3596,102.5985,392700.0],["2019-09-10",102.1663,102.8194,99.9766,102.7041,299900.0],["2019-09-11",102.8578,104.1831,101.5036,104.1255,243900.0],["2019-09-12",104.5193,104.5193,103.0499,103.5301,275500.0],["2019-09-13",103.8566,104.4425,102.8482,103.3188,423400.0],["2019-09-16",102.8962,103.9046,102.8194,103.2611,233800.0],["2019-09-17",102.7714,105.2588,102.3776,104.7306,306900.0],["2019-09-18",104.3752,105.3548,102.925,104.3464,231800.0],["2019-09-19",104.1063,105.6045,104.1063,104.7306,359100.0],["2019-09-20",105.0667,105.5181,103.4725,103.5781,475000.0],["2019-09-23",102.925,105.3164,102.1567,104.9803,263900.0],["2019-09-24",104.6922,105.3068,102.5217,103.2516,231900.0],["2019-09-25",102.8674,107.0355,102.2528,106.1423,533000.0],["2019-09-26",106.0847,106.6802,105.3932,105.7102,325400.0],["2019-09-27",106.152,106.3056,103.0403,103.4629,551200.0],["2019-09-30",103.2996,103.9238,102.6465,103.5589,223700.0],["2019-10-01",103.6741,104.5769,99.2083,100.6201,426700.0],["2019-10-02",100.0246,100.5528,98.3536,99.871,264100.0],["2019-10-03",99.9382,101.7534,99.0835,101.6093,242700.0],["2019-10-04",101.4364,102.7137,101.4364,102.3392,140500.0],["2019-10-07",102.368,102.5985,101.5613,101.8398,155400.0],["2019-10-08",100.937,101.7053,99.7269,99.9862,193800.0],["2019-10-09",100.9178,101.1867,100.2647,100.7065,119300.0],["2019-10-10",100.9851,101.8302,100.5817,101.0427,130800.0],["2019-10-11",102.1951,104.2984,102.1951,103.0019,188100.0],["2019-10-14",102.4737,102.6465,101.2636,101.6958,131200.0],["2019-10-15",102.0223,103.7414,100.8698,102.6465,156100.0],["2019-10-16",102.7425,102.9154,100.9274,102.003,198300.0],["2019-10-17",102.7137,104.0871,102.6465,103.6549,204900.0],["2019-10-18",103.3668,104.0295,102.4641,102.925,145800.0],["2019-10-21",103.7798,104.404,101.6957,101.9934,207800.0],["2019-10-22",101.9839,103.2996,101.446,102.3776,270100.0],["2019-10-23",102.5409,103.3956,101.0907,102.416,204600.0],["2019-10-24",102.5313,103.7702,101.4652,103.6069,151200.0],["2019-10-25",103.6261,104.2408,103.1939,103.3284,111800.0],["2019-10-28",103.751,105.0187,103.5589,103.5781,194100.0],["2019-10-29",103.3764,104.8074,103.2996,104.3272,187200.0],["2019-10-30",104.1447,104.4713,102.5505,103.3668,176800.0],["2019-10-31",103.1939,103.1939,101.398,102.4352,221800.0],["2019-11-01",103.0691,104.7018,103.0691,104.6634,239100.0],["2019-11-04",105.1627,106.0079,104.4905,105.422,201800.0],["2019-11-05",105.5469,105.7486,104.1447,104.8074,179200.0],["2019-11-06",104.7114,106.6802,104.0199,106.4593,240300.0],["2019-11-07",107.2756,108.0343,104.6249,104.8554,247300.0],["2019-11-08",104.6633,106.9299,104.1255,106.8242,171400.0],["2019-11-11",106.1615,106.9395,105.9118,106.4305,139800.0],["2019-11-12",106.6801,108.3224,105.7101,107.9959,249700.0],["2019-11-13",107.2756,109.2252,106.8146,109.1003,314100.0],["2019-11-14",108.745,109.8014,108.0343,109.4077,292600.0],["2019-11-15",109.651,110.9493,109.651,110.353,291900.0],["2019-11-18",109.6414,110.6512,109.1412,109.2567,380400.0],["2019-11-19",103.3899,111.8053,102.7647,111.2571,1621100.0],["2019-11-20",110.1126,110.5647,106.7753,107.1215,835500.0],["2019-11-21",106.9292,108.5834,106.9292,107.2273,428000.0],["2019-11-22",107.3235,108.1218,106.9965,107.7178,256500.0],["2019-11-25",108.1987,110.5166,107.1023,110.1607,368100.0],["2019-11-26",109.776,113.8154,109.4586,113.7673,700500.0],["2019-11-27",113.4981,115.3639,113.2672,114.4502,485100.0],["2019-11-29",113.6712,114.027,112.1612,112.3247,135700.0],["2019-12-02",111.8823,112.6613,111.1033,111.2956,250900.0],["2019-12-03",110.3531,111.2379,109.7375,110.5743,301100.0],["2019-12-04",112.267,115.4793,112.267,114.3444,707700.0],["2019-12-05",114.3059,115.4697,114.3059,115.1331,451600.0],["2019-12-06",115.4793,117.624,115.412,117.5279,527500.0],["2019-12-09",116.3064,118.0183,116.3064,117.2008,528100.0],["2019-12-10",116.3738,117.7876,116.2006,117.1432,329900.0],["2019-12-11",117.0085,119.1051,116.6911,118.9705,440200.0],["2019-12-12",118.1722,120.0092,117.6914,119.3648,415900.0],["2019-12-13",118.3646,119.9034,118.2588,119.7207,416100.0],["2019-12-16",119.6822,119.9419,117.624,117.8164,500300.0],["2019-12-17",116.8546,117.7298,115.133,115.3158,456700.0],["2019-12-18",114.9792,115.1427,113.1711,113.6808,544500.0],["2019-12-19",113.4884,114.1328,112.8248,113.8731,609800.0],["2019-12-20",114.7099,115.1715,113.4692,114.6618,512100.0],["2019-12-23",114.8253,115.2389,113.7578,114.883,243300.0],["2019-12-24",114.7195,114.9215,114.0559,114.3925,71900.0],["2019-12-26",114.6041,115.4023,113.5365,114.1136,106500.0],["2019-12-27",113.9501,114.7676,113.4404,113.902,124000.0],["2019-12-30",113.6134,114.5175,113.3057,113.6904,239800.0],["2019-12-31",113.1903,114.4406,113.1711,113.9116,250900.0],["2020-01-02",114.758,116.1429,114.2771,116.1045,373900.0],["2020-01-03",114.7387,115.2966,112.8056,115.0369,311100.0],["2020-01-06",114.2578,115.2965,113.2864,115.2292,224600.0],["2020-01-07",114.8734,118.9609,114.4021,118.4608,525600.0],["2020-01-08",118.5666,118.5666,116.1333,116.6238,390700.0],["2020-01-09",116.97,118.2876,116.6623,117.5471,332700.0],["2020-01-10",118.0087,118.2492,117.1143,117.297,294300.0],["2020-01-13",120.317,124.1256,120.2689,122.9522,2223500.0],["2020-01-14",122.9522,122.9522,119.3744,120.4805,1292900.0],["2020-01-15",120.3266,120.5382,118.153,119.1244,924300.0],["2020-01-16",119.8553,121.1633,118.6627,121.0479,718700.0],["2020-01-17",120.8363,121.0383,119.7111,120.5093,546600.0],["2020-01-21",120.2881,121.1729,117.7394,118.9705,865000.0],["2020-01-22",119.9034,119.9034,114.9792,115.3062,865500.0],["2020-01-23",115.2773,115.9506,114.1328,115.4216,474000.0],["2020-01-24",115.6524,116.1718,113.8347,114.8349,406200.0],["2020-01-27",113.3442,114.8446,112.9018,113.9116,379300.0],["2020-01-28",111.7573,114.3252,111.5649,112.8056,629000.0],["2020-01-29",113.6904,113.6904,112.5363,112.8152,425000.0],["2020-01-30",112.3728,113.5461,111.6707,113.4019,364800.0],["2020-01-31",112.8056,113.6615,111.0263,111.863,1237400.0],["2020-02-03",112.8729,113.575,111.1417,112.1227,836400.0],["2020-02-04",113.8635,115.4024,111.3822,111.5264,1007500.0],["2020-02-05",112.5363,112.9114,110.6897,112.3247,423300.0],["2020-02-06",112.8729,114.3444,112.1997,113.4403,495700.0],["2020-02-07",112.9883,114.6425,112.2189,114.2963,816700.0],["2020-02-10",114.3156,114.9888,112.7479,113.373,686500.0],["2020-02-11",113.7866,114.8638,112.7863,112.8248,375800.0],["2020-02-12",113.3345,114.5464,111.5649,114.4598,465000.0],["2020-02-13",114.0078,115.2388,113.902,115.1715,600000.0],["2020-02-14",115.1812,115.8752,113.3784,113.6773,366700.0],["2020-02-18",113.7255,114.7474,112.9928,114.2364,422000.0],["2020-02-19",114.5256,115.5475,114.4485,115.2969,541900.0],["2020-02-20",115.4415,116.8104,115.1137,116.7236,435500.0],["2020-02-21",115.8849,116.5019,115.2872,115.8367,423100.0],["2020-02-24",112.829,113.8412,110.8816,113.0603,496700.0],["2020-02-25",113.3592,113.3592,108.3077,108.9247,928600.0],["2020-02-26",109.0018,109.6862,107.4304,108.3655,1289100.0],["2020-02-27",106.5725,107.334,103.4105,103.4298,935000.0],["2020-02-28",100.5666,101.2125,95.6598,99.4869,1322400.0],["2020-03-02",99.7665,102.4754,97.0383,102.3308,728700.0],["2020-03-03",101.4535,106.1001,101.1643,102.3019,715500.0],["2020-03-04",103.9214,107.1605,101.6849,106.264,731600.0],["2020-03-05",103.8925,103.8925,96.8166,97.8867,941200.0],["2020-03-06",94.5029,96.9805,93.5968,95.1488,1310000.0],["2020-03-09",88.4103,90.2902,82.3177,83.2239,1301000.0],["2020-03-10",86.0388,91.4084,84.7759,91.206,1183300.0],["2020-03-11",88.1019,89.2683,80.7367,81.7875,1142000.0],["2020-03-12",71.2604,75.2225,66.0354,71.887,2308400.0],["2020-03-13",76.4661,76.8517,70.1132,75.5599,1462500.0],["2020-03-16",74.6537,74.7887,58.9499,61.7262,1548800.0],["2020-03-17",62.6903,65.2353,58.2365,63.8182,1193100.0],["2020-03-18",58.8535,60.2224,50.1773,53.5513,1255400.0],["2020-03-19",52.8958,54.9492,49.5507,54.6214,1077800.0],["2020-03-20",55.2577,57.2917,50.7268,51.2666,1391500.0],["2020-03-23",50.4761,50.6111,44.8366,48.4324,1083100.0],["2020-03-24",51.8932,56.1446,51.122,55.7011,908400.0],["2020-03-25",57.7063,65.0135,56.2217,63.2301,1062800.0],["2020-03-26",64.2519,69.1492,64.2519,68.0213,1179300.0],["2020-03-27",64.0785,66.6427,59.3933,59.7789,860500.0],["2020-03-30",59.6247,60.1549,55.9132,57.07,1215400.0],["2020-03-31",56.9158,58.1786,56.1253,57.3014,1035400.0],["2020-04-01",53.7249,55.4023,51.5173,52.086,673300.0],["2020-04-02",51.7293,54.39,49.8109,51.1895,898500.0],["2020-04-03",51.3341,51.9511,47.7672,49.4061,973700.0],["2020-04-06",52.944,57.9569,51.0834,57.4749,2540500.0],["2020-04-07",60.8008,64.7436,58.4775,58.6028,1404900.0],["2020-04-08",60.0585,64.5026,59.3065,63.8567,965300.0],["2020-04-09",66.4306,69.2841,64.8015,65.7655,1185800.0],["2020-04-13",64.4158,65.9294,59.374,59.885,929800.0],["2020-04-14",60.9454,61.6587,56.5976,56.9061,1355100.0],["2020-04-15",55.4987,55.4987,52.4909,53.0501,1465100.0],["2020-04-16",52.5295,53.5513,50.3411,51.6908,1126000.0],["2020-04-17",54.7274,57.0411,54.7274,55.5372,825600.0],["2020-04-20",53.802,54.5443,51.8161,53.079,884100.0],["2020-04-21",50.6689,52.5391,49.4832,49.7435,925600.0],["2020-04-22",51.4112,51.5269,49.3289,50.2544,775600.0],["2020-04-23",51.1702,54.1105,50.64,52.4234,636300.0],["2020-04-24",52.8669,53.3103,49.0012,50.3122,751200.0],["2020-04-27",51.0063,53.8502,50.505,53.2718,649600.0],["2020-04-28",55.2577,57.1279,55.2577,56.2506,689800.0],["2020-04-29",58.516,61.8226,58.1883,60.6947,907100.0],["2020-04-30",59.6247,60.097,57.6388,58.3811,824700.0],["2020-05-01",56.6073,57.7352,55.0745,56.4048,624300.0],["2020-05-04",55.6529,55.6529,52.9536,53.6959,1106600.0],["2020-05-05",60.8201,60.8201,52.4427,52.7898,1026300.0],["2020-05-06",53.3585,55.5565,53.185,54.7082,627200.0],["2020-05-07",56.0964,57.311,55.4505,56.0867,510300.0],["2020-05-08",57.9376,59.6729,57.0025,59.6054,487600.0],["2020-05-11",58.5257,58.6896,56.1446,58.3329,747800.0],["2020-05-12",59.027,59.027,54.9588,55.0167,507000.0],["2020-05-13",54.4671,54.4671,50.9388,51.9125,693700.0],["2020-05-14",50.7846,53.8309,48.683,53.2814,678200.0],["2020-05-15",52.4714,53.2438,51.3708,51.8728,440100.0],["2020-05-18",55.1939,59.577,55.1939,58.9881,546200.0],["2020-05-19",58.8336,59.5481,57.1731,57.9165,472600.0],["2020-05-20",58.7757,60.4362,58.6405,59.7218,409200.0],["2020-05-21",59.7701,61.3245,59.3646,60.2625,630000.0],["2020-05-22",60.5714,60.8224,58.1675,59.7025,350100.0],["2020-05-26",62.7436,66.1709,62.2899,65.4855,840000.0],["2020-05-27",68.179,71.2781,66.4992,68.0342,1029400.0],["2020-05-28",69.5114,70.1582,66.2675,66.9433,512400.0],["2020-05-29",65.1379,67.3005,64.5683,66.2095,539600.0],["2020-06-01",67.5032,68.3239,66.4509,67.5901,373400.0],["2020-06-02",68.7583,69.4341,68.2756,68.7197,353700.0],["2020-06-03",69.6175,74.0296,69.6175,73.8172,519700.0],["2020-06-04",73.4889,77.0321,72.0601,76.8004,692100.0],["2020-06-05",81.0966,87.5264,81.0097,81.9268,1287000.0],["2020-06-08",84.2729,85.7693,81.84,82.3999,685300.0],["2020-06-09",79.2236,81.0966,77.0707,80.1601,818900.0],["2020-06-10",79.8608,79.8608,74.464,75.5453,684100.0],["2020-06-11",69.7913,71.9056,68.208,68.2563,687100.0],["2020-06-12",72.5042,74.0682,69.5693,74.0199,536100.0],["2020-06-15",70.5444,77.0031,69.7913,76.1922,534700.0],["2020-06-16",80.218,81.531,75.8639,76.3177,730000.0],["2020-06-17",76.7811,77.6113,75.3233,76.1053,471400.0],["2020-06-18",75.1398,77.5824,74.0972,76.6942,421700.0],["2020-06-19",77.7079,77.872,74.1937,75.1978,525300.0],["2020-06-22",74.0875,75.275,72.1856,74.9178,328200.0],["2020-06-23",76.4142,76.7328,74.0972,74.9564,386400.0],["2020-06-24",73.2862,73.7882,70.0713,70.332,485800.0],["2020-06-25",69.743,72.0987,68.7583,71.9539,328100.0],["2020-06-26",71.1816,72.5814,69.8106,72.0891,1263200.0],["2020-06-29",74.0199,75.7384,73.1703,75.6226,406300.0],["2020-06-30",74.6764,75.5936,73.8848,74.8695,390800.0],["2020-07-01",75.3233,75.7963,72.9483,73.1897,364000.0],["2020-07-02",75.526,77.0997,73.4503,74.1551,289600.0],["2020-07-06",76.1825,77.0128,74.8695,75.7287,297400.0],["2020-07-07",74.5509,74.6861,72.2435,72.5332,507100.0],["2020-07-08",72.2821,73.6144,71.6739,73.4407,368400.0],["2020-07-09",73.1221,73.1221,69.6369,69.9168,272100.0],["2020-07-10",69.6852,71.9732,69.6659,71.645,373200.0],["2020-07-13",72.8807,73.7496,71.0754,71.6643,401200.0],["2020-07-14",71.7318,74.2516,70.6506,73.8558,352200.0],["2020-07-15",72.2822,76.9162,72.0891,76.5301,687300.0],["2020-07-16",75.9218,76.4528,74.9564,75.497,377700.0],["2020-07-17",75.8929,76.4625,75.3233,75.6612,221400.0],["2020-07-20",75.3136,76.1729,74.1841,74.5799,269800.0],["2020-07-21",75.1109,77.2348,74.7633,75.8639,287300.0],["2020-07-22",75.5357,77.6596,75.5357,77.3314,198500.0],["2020-07-23",76.839,78.3451,76.8197,77.65,319200.0],["2020-07-24",77.2541,78.1713,77.2252,77.2445,298400.0],["2020-07-27",77.2348,78.432,76.5011,77.5245,245800.0],["2020-07-28",77.2445,77.8334,75.6902,75.806,412200.0],["2020-07-29",76.3563,76.7618,75.1591,75.6129,417400.0],["2020-07-30",74.1648,75.0819,71.7705,73.4117,441800.0],["2020-07-31",73.2186,73.4214,70.7568,72.3498,366500.0],["2020-08-03",72.8807,73.1221,70.6988,72.7938,557900.0],["2020-08-04",72.6297,73.6337,71.2588,72.1277,394900.0],["2020-08-05",73.1704,74.271,72.9097,74.1068,547200.0],["2020-08-06",73.9137,74.8695,73.0448,74.8212,295100.0],["2020-08-07",78.2389,79.8319,74.3964,77.6693,476400.0],["2020-08-10",78.5864,81.8206,78.2582,81.3476,361100.0],["2020-08-11",82.7764,84.968,82.5833,83.0274,343700.0],["2020-08-12",84.2825,84.2825,82.0427,82.7185,231300.0],["2020-08-13",81.7917,83.6067,79.8705,81.7241,346000.0],["2020-08-14",80.807,82.3919,80.807,82.044,171400.0],["2020-08-17",82.5852,82.7784,80.836,81.9667,310900.0],["2020-08-18",81.3869,82.1986,80.2949,80.5268,215700.0],["2020-08-19",80.6621,81.899,79.5991,79.8697,226800.0],["2020-08-20",79.1835,79.918,78.3718,79.3381,365100.0],["2020-08-21",78.942,79.9083,78.3525,78.6521,221300.0],["2020-08-24",79.8987,81.3579,78.6521,81.0293,335500.0],["2020-08-25",81.8893,82.1793,80.0823,80.72,196000.0],["2020-08-26",80.2466,81.0196,79.8214,80.5751,288900.0],["2020-08-27",81.1646,84.6145,80.807,83.6868,455800.0],["2020-08-28",83.6675,84.8368,83.1166,84.5952,473200.0],["2020-08-31",84.8271,87.5715,82.7977,82.8074,355300.0],["2020-09-01",82.8171,83.1843,81.3482,82.6045,292100.0],["2020-09-02",83.3582,84.8367,81.1549,84.141,153500.0],["2020-09-03",84.6338,85.059,80.6718,81.2806,226000.0],["2020-09-04",83.1553,83.2616,80.6331,81.6574,188600.0],["2020-09-08",80.7974,81.7734,79.4831,79.5315,229600.0],["2020-09-09",80.1403,80.3818,78.1689,79.715,242800.0],["2020-09-10",80.7974,81.3675,77.9369,78.1785,169700.0],["2020-09-11",78.3911,80.0339,78.1206,79.4735,154000.0],["2020-09-14",80.7104,81.2322,79.9856,80.778,185100.0],["2020-09-15",81.0679,81.5704,79.6087,79.773,123300.0],["2020-09-16",80.3142,82.8751,79.6184,81.899,325200.0],["2020-09-17",80.1982,82.6334,78.7583,82.4305,371900.0],["2020-09-18",81.5511,83.4645,79.9566,80.3818,612700.0],["2020-09-21",77.9563,78.5168,73.8203,75.5114,492000.0],["2020-09-22",75.6853,76.8739,74.9895,75.5887,252000.0],["2020-09-23",75.6757,76.9416,74.1971,74.4677,412200.0],["2020-09-24",74.2454,75.0572,72.361,72.9505,626300.0],["2020-09-25",72.0421,74.3034,71.8392,73.4724,737900.0],["2020-09-28",75.1828,77.4924,74.7673,76.1685,275100.0],["2020-09-29",76.2071,77.3764,75.5017,75.9076,330600.0],["2020-09-30",76.1782,78.4395,76.1782,77.4634,545800.0],["2020-10-01",77.9466,79.0483,77.0576,78.3042,291000.0],["2020-10-02",75.724,79.5508,75.5597,79.0966,185100.0],["2020-10-05",80.1016,81.6864,79.918,81.1259,151900.0],["2020-10-06",81.957,83.0297,79.7537,80.0533,235400.0],["2020-10-07",80.952,82.7398,80.6138,81.9667,189300.0],["2020-10-08",82.3146,83.5805,81.2419,83.3002,159700.0],["2020-10-09",84.4502,84.4502,82.5368,83.8221,197100.0],["2020-10-12",84.4115,84.4115,83.078,83.6095,139400.0],["2020-10-13",82.6045,83.4645,80.3432,82.2566,165800.0],["2020-10-14",82.5561,83.5515,81.1743,81.9377,162500.0],["2020-10-15",80.4785,83.4355,80.0533,83.0393,190200.0],["2020-10-16",83.6675,84.0347,82.2856,82.3242,167100.0],["2020-10-19",82.9427,83.1456,80.9326,81.2129,251600.0],["2020-10-20",81.1549,82.9717,80.9133,81.3772,375500.0],["2020-10-21",81.1646,81.1646,78.7293,78.8646,310000.0],["2020-10-22",79.0193,81.2419,79.0193,81.1549,238300.0],["2020-10-23",82.5078,84.054,81.3965,83.938,304200.0],["2020-10-26",82.0923,82.0923,78.971,80.7394,222600.0],["2020-10-27",80.2369,80.2369,76.2168,76.6324,325600.0],["2020-10-28",74.603,76.7676,73.7623,74.1875,487800.0],["2020-10-29",73.4434,76.3135,73.4434,75.6467,338500.0],["2020-10-30",75.4727,77.2895,74.4677,76.8739,284800.0],["2020-11-02",78.0433,82.073,77.9273,82.015,445400.0],["2020-11-03",83.6964,85.7548,82.9523,85.2523,324700.0],["2020-11-04",84.0733,84.4985,81.7831,82.6721,270900.0],["2020-11-05",84.0733,86.8661,83.1746,86.4216,233600.0],["2020-11-06",86.0061,86.9724,82.6045,85.5229,210700.0],["2020-11-09",93.9012,100.5594,90.2,95.747,560700.0],["2020-11-10",95.6697,101.1006,95.0995,100.0956,617200.0],["2020-11-11",100.5015,100.5015,95.9016,97.4381,431100.0],["2020-11-12",95.6697,97.2158,94.5777,96.2978,328800.0],["2020-11-13",96.7146,102.15,96.7146,101.7244,247300.0],["2020-11-16",105.7574,107.566,103.9102,105.6124,669500.0],["2020-11-17",103.2235,108.1656,102.74,106.6859,327500.0],["2020-11-18",107.8755,108.2527,103.9489,104.0069,609400.0],["2020-11-19",104.1133,107.0341,101.7244,106.4151,410700.0],["2020-11-20",104.829,107.9238,102.5562,105.0708,602600.0],["2020-11-23",105.7478,108.6782,105.5447,108.3204,466400.0],["2020-11-24",109.7131,111.5893,109.4133,110.951,408300.0],["2020-11-25",109.7518,110.3417,107.7981,110.0999,252200.0],["2020-11-27",109.9839,111.4733,109.7131,110.5738,147900.0],["2020-11-30",109.9259,110.1193,107.3629,108.156,381000.0],["2020-12-01",110.5448,111.2412,108.5719,109.7808,305300.0],["2020-12-02",109.5196,112.0245,108.0496,111.5506,320500.0],["2020-12-03",111.6183,114.4037,110.187,112.895,277000.0],["2020-12-04",108.6782,114.6648,108.6782,114.0072,242100.0],["2020-12-07",113.04,113.9105,110.2643,112.6242,192300.0],["2020-12-08",112.1116,114.6262,111.2508,113.2818,181600.0],["2020-12-09",114.5391,115.4192,112.6145,112.953,212300.0],["2020-12-10",111.2895,114.4521,111.2895,114.2683,355800.0],["2020-12-11",112.9143,114.7036,112.0052,114.3457,215000.0],["2020-12-14",115.8738,115.9608,112.7016,112.9724,220000.0],["2020-12-15",114.4038,115.1194,111.4733,114.868,360500.0],["2020-12-16",115.1581,115.1581,111.483,112.3437,285600.0],["2020-12-17",112.2954,114.3747,110.7479,114.1136,272600.0],["2020-12-18",113.8525,115.2451,112.7596,115.0324,758600.0],["2020-12-21",111.6377,114.4908,111.1541,114.1233,195100.0],["2020-12-22",115.1484,116.7926,113.2915,115.3515,321800.0],["2020-12-23",115.5353,118.8719,115.5353,117.4889,239600.0],["2020-12-24",117.4889,118.3593,114.2587,117.0247,73700.0],["2020-12-28",118.4271,118.8913,116.7055,116.8313,135000.0],["2020-12-29",117.7017,117.7017,115.4192,117.0344,145500.0],["2020-12-30",116.1929,119.5103,114.3263,117.7791,270200.0],["2020-12-31",117.9338,119.1427,115.632,117.5373,196300.0],["2021-01-04",117.8854,118.2336,113.9878,114.9647,253400.0],["2021-01-05",115.4192,118.6785,115.4192,117.1698,401200.0],["2021-01-06",118.6785,123.7077,118.0499,122.9436,585500.0],["2021-01-07",123.2435,123.4852,120.3033,120.7482,334700.0],["2021-01-08",121.1737,121.2608,118.369,120.8933,225600.0],["2021-01-11",120.7772,122.6245,118.9783,121.1254,185900.0],["2021-01-12",120.9126,122.7792,120.0325,122.4794,287200.0],["2021-01-13",121.7057,122.5374,118.8333,120.2453,208900.0],["2021-01-14",121.5413,122.8759,120.4194,121.7154,219500.0],["2021-01-15",119.5876,121.2221,117.6243,118.7365,163500.0],["2021-01-19",119.8197,121.5993,119.6843,119.9068,250300.0],["2021-01-20",120.8933,121.3188,119.5199,120.932,228100.0],["2021-01-21",121.2221,121.2221,117.8468,118.3303,243100.0],["2021-01-22",116.6475,119.7617,116.2026,118.0112,340700.0],["2021-01-25",117.1311,117.4406,113.3495,115.1194,283100.0],["2021-01-26",116.5895,117.044,113.0981,113.1948,163600.0],["2021-01-27",110.0709,110.98,106.5698,107.0631,291400.0],["2021-01-28",109.1231,112.4114,106.8793,111.4153,420000.0],["2021-01-29",110.864,111.5893,108.0786,108.272,396600.0],["2021-02-01",109.655,111.6183,108.5912,111.3959,307900.0],["2021-02-02",115.0807,117.2665,110.2547,114.1909,335000.0],["2021-02-03",113.2528,114.5391,111.2895,111.5603,330000.0],["2021-02-04",112.6242,114.8196,111.2895,113.2141,226200.0],["2021-02-05",115.1388,115.5837,112.5468,112.8273,265900.0],["2021-02-08",113.3979,115.5256,112.4211,112.8079,333300.0],["2021-02-09",112.8079,112.9433,109.8871,111.6764,240800.0],["2021-02-10",111.5797,112.4501,110.158,111.541,235200.0],["2021-02-11",112.16,113.1174,110.2644,112.189,363600.0],["2021-02-12",112.5178,114.4134,111.4346,112.2663,266000.0],["2021-02-16",112.7209,113.3882,110.5158,110.9123,249700.0],["2021-02-17",109.626,110.7479,108.2333,110.2547,197200.0],["2021-02-18",109.5583,110.1096,107.7594,108.9297,157000.0],["2021-02-19",110.0367,112.4387,109.2909,112.1772,271800.0],["2021-02-22",111.1215,115.7124,110.7922,115.2185,218800.0],["2021-02-23",113.7172,115.9255,112.8358,115.6833,169000.0],["2021-02-24",115.8965,119.3639,115.8965,118.0176,252200.0],["2021-02-25",118.3372,118.6859,113.078,113.3685,180200.0],["2021-02-26",112.8455,113.2136,110.1723,110.6275,281000.0],["2021-03-01",113.3879,116.5841,112.3806,115.4315,277900.0],["2021-03-02",115.2475,115.2475,113.2233,113.5235,159500.0],["2021-03-03",114.4049,116.2354,112.7293,112.7583,246800.0],["2021-03-04",112.6906,114.2887,108.9326,111.8964,294800.0],["2021-03-05",113.8722,113.8722,107.7122,111.6058,469900.0],["2021-03-08",112.9327,113.8044,110.6372,111.6154,316300.0],["2021-03-09",111.6639,114.7923,110.1723,112.1094,284700.0],["2021-03-10",112.9811,115.3347,112.6324,114.0949,163800.0],["2021-03-11",114.802,115.4606,112.5646,113.2717,265200.0],["2021-03-12",114.5695,117.1071,113.3491,116.9521,166300.0],["2021-03-15",116.6132,120.5648,116.5647,120.3518,272600.0],["2021-03-16",119.8869,120.3324,116.7778,117.7464,345300.0],["2021-03-17",117.8335,120.652,117.3977,119.8384,194800.0],["2021-03-18",119.5479,121.33,117.204,117.6592,203700.0],["2021-03-19",116.681,119.635,113.785,117.2234,529300.0],["2021-03-22",116.7391,117.1459,114.7245,116.4098,245700.0],["2021-03-23",114.9376,116.032,112.5356,115.0538,658800.0],["2021-03-24",115.9836,119.5963,115.6931,115.8965,455000.0],["2021-03-25",115.2669,118.8408,113.1651,118.1628,266300.0],["2021-03-26",118.3953,119.9547,117.2621,119.4607,258900.0],["2021-03-29",118.9474,119.7609,115.7415,116.9231,289400.0],["2021-03-30",116.6907,118.221,116.526,117.4074,342300.0],["2021-03-31",118.0272,118.5503,114.957,116.8359,582300.0],["2021-04-01",116.6325,119.296,115.1991,119.267,346500.0],["2021-04-05",120.4002,121.4075,118.3275,119.5188,203600.0],["2021-04-06",119.4801,120.9329,118.2791,118.5793,223500.0],["2021-04-07",118.8215,118.8215,116.4485,117.4849,140600.0],["2021-04-08",117.4945,119.2282,116.5938,119.1798,130800.0],["2021-04-09",119.2864,119.2864,117.756,118.8505,149000.0],["2021-04-12",119.451,120.5164,118.3662,120.0515,116200.0],["2021-04-13",119.9353,120.0321,117.7851,118.0273,162300.0],["2021-04-14",118.1144,120.7101,118.1047,118.4437,151700.0],["2021-04-15",119.083,119.083,116.8553,118.9183,191600.0],["2021-04-16",120.1096,120.4389,118.2113,119.7803,221100.0],["2021-04-19",119.3057,119.5866,117.7948,119.1992,149300.0],["2021-04-20",118.8408,118.9861,115.2088,115.9449,137400.0],["2021-04-21",115.8868,118.3372,114.9763,118.2307,142300.0],["2021-04-22",118.6277,120.1484,117.7076,118.25,141900.0],["2021-04-23",118.6278,121.0201,117.9982,120.2743,119100.0],["2021-04-26",120.8748,122.0564,120.1484,120.313,178400.0],["2021-04-27",120.0902,122.1533,119.4897,120.1677,202600.0],["2021-04-28",119.8191,120.6714,119.2186,120.3711,186600.0],["2021-04-29",120.7973,122.1339,120.2452,121.2912,192700.0],["2021-04-30",120.3421,121.4656,118.037,121.0782,331200.0],["2021-05-03",121.5818,122.5988,119.112,120.623,277300.0],["2021-05-04",125.9112,125.9112,119.8191,123.0249,580800.0],["2021-05-05",123.0734,123.4995,119.5382,120.4389,401500.0],["2021-05-06",120.2259,122.9281,116.7778,122.4148,975000.0],["2021-05-07",121.6109,126.1243,120.4777,125.8434,408000.0],["2021-05-10",125.5141,126.6376,122.4922,124.0516,417100.0],["2021-05-11",121.9402,123.9354,120.468,120.8651,249300.0],["2021-05-12",120.0709,121.6303,114.4436,115.0635,363400.0],["2021-05-13",115.0925,118.6084,115.0925,117.3396,355200.0],["2021-05-14",118.6665,118.7149,117.388,118.066,334900.0],["2021-05-17",117.39,118.709,116.6723,118.1368,146000.0],["2021-05-18",118.3211,118.9612,115.7413,115.848,108700.0],["2021-05-19",113.918,115.6831,113.2488,115.5764,165000.0],["2021-05-20",115.6249,116.9633,114.9654,116.9633,152600.0],["2021-05-21",117.9525,119.2715,113.7046,117.8652,161500.0],["2021-05-24",118.6605,119.3879,116.6044,118.8254,218900.0],["2021-05-25",119.4558,119.931,116.6626,116.779,209100.0],["2021-05-26",117.584,118.6217,116.5269,118.0592,286000.0],["2021-05-27",119.737,124.7899,119.4849,124.1692,567700.0],["2021-05-28",123.6358,124.3438,120.4353,123.3448,265900.0],["2021-06-01",124.7221,125.2749,123.374,124.6445,256400.0],["2021-06-02",124.7027,125.6628,122.4817,122.8987,167800.0],["2021-06-03",122.2877,122.8987,121.2403,122.6854,191400.0],["2021-06-04",122.5205,124.9257,122.152,123.1315,130300.0],["2021-06-07",123.7522,123.7522,121.0172,121.5119,221600.0],["2021-06-08",121.8707,123.083,120.2317,122.7824,566300.0],["2021-06-09",122.5108,122.5108,119.2521,119.3006,206700.0],["2021-06-10",120.1444,121.0948,118.0204,118.4374,203400.0],["2021-06-11",119.4849,120.5226,118.806,119.4752,240600.0],["2021-06-14",119.2812,119.6498,116.7111,117.8071,239400.0],["2021-06-15",118.098,118.9418,117.3124,117.8167,262900.0],["2021-06-16",117.6616,118.6023,116.3038,116.459,260500.0],["2021-06-17",116.0031,117.0894,112.5408,114.0246,253300.0],["2021-06-18",112.3274,115.266,112.3177,114.2865,518700.0],["2021-06-21",114.8199,118.3308,114.8199,117.8555,328800.0],["2021-06-22",117.5937,119.611,116.4881,118.7381,431000.0],["2021-06-23",118.8933,120.0086,117.5161,117.5937,169700.0],["2021-06-24",118.292,119.4655,117.0409,118.9709,246300.0],["2021-06-25",119.6109,120.8523,118.806,119.9892,515100.0],["2021-06-28",119.4849,119.4849,116.5559,116.8178,182400.0],["2021-06-29",117.5258,117.9816,115.6831,115.7995,266000.0],["2021-06-30",115.6928,119.4364,115.2467,119.1745,377900.0],["2021-07-01",119.9892,120.4062,118.9127,119.6498,247300.0],["2021-07-02",119.6013,120.6584,118.5247,120.2704,159500.0],["2021-07-06",119.9019,119.9019,116.779,118.4374,344700.0],["2021-07-07",118.8254,120.2607,118.4568,118.6217,180300.0],["2021-07-08",116.3814,117.5258,115.3146,115.8771,196000.0],["2021-07-09",117.9525,119.5334,117.8071,119.3297,293500.0],["2021-07-12",118.0786,119.223,117.1088,118.4762,189700.0],["2021-07-13",117.7392,118.1853,116.7887,116.8954,153500.0],["2021-07-14",117.3803,117.7682,115.2563,116.1971,118700.0],["2021-07-15",115.1788,116.7402,114.6356,115.7316,143800.0],["2021-07-16",116.4687,117.2542,113.4815,113.7531,198200.0],["2021-07-19",111.5225,111.5225,108.7972,109.3985,277100.0],["2021-07-20",109.7283,116.1195,109.5246,114.9266,301400.0],["2021-07-21",115.9352,117.7973,115.6734,116.8857,204200.0],["2021-07-22",116.3232,116.8178,114.3253,114.9751,174600.0],["2021-07-23",116.0128,116.5656,114.8393,115.9546,169000.0],["2021-07-26",116.1292,117.5937,115.46,117.0797,175400.0],["2021-07-27",116.4783,117.1572,115.3824,116.4007,224000.0],["2021-07-28",117.3997,119.8534,116.7208,118.6314,322900.0],["2021-07-29",119.2424,120.1832,117.5064,119.2424,199600.0],["2021-07-30",118.5635,120.1638,117.5355,117.8943,238000.0],["2021-08-02",119.126,122.569,117.8458,118.1562,332000.0],["2021-08-03",107.6528,110.5235,105.6743,109.6701,996100.0],["2021-08-04",108.6129,110.8145,106.0525,106.0719,445100.0],["2021-08-05",108.0795,111.7164,108.0795,111.1927,429400.0],["2021-08-06",111.8619,112.0268,109.8834,110.1938,218000.0],["2021-08-09",109.9707,109.9707,107.2842,108.3704,341100.0],["2021-08-10",108.6711,110.0095,107.6722,109.7864,273300.0],["2021-08-11",110.4459,114.8781,108.9039,114.7423,494300.0],["2021-08-12",114.5872,115.7025,113.3264,114.0828,229200.0],["2021-08-13",114.2314,114.9598,113.1243,113.3865,127700.0],["2021-08-16",112.4153,113.202,111.3373,112.4153,138000.0],["2021-08-17",111.3761,113.843,111.0265,113.7361,269000.0],["2021-08-18",113.6002,116.4943,112.2793,114.5616,419200.0],["2021-08-19",113.3768,114.7947,112.0657,113.2797,233500.0],["2021-08-20",113.1825,116.1155,113.1825,115.3094,177600.0],["2021-08-23",116.368,116.9702,114.8239,116.0864,159000.0],["2021-08-24",116.7662,118.9805,116.572,118.2327,141700.0],["2021-08-25",118.2716,119.3496,117.6986,118.5532,176900.0],["2021-08-26",118.1453,118.3493,116.5137,117.6112,112600.0],["2021-08-27",117.9802,120.4665,117.9802,119.7964,165700.0],["2021-08-30",120.1266,120.3014,118.1551,118.8543,119600.0],["2021-08-31",118.5047,119.3496,117.4169,117.4558,184300.0],["2021-09-01",117.8443,118.6504,116.8634,118.4755,233600.0],["2021-09-02",118.6309,119.1165,117.922,118.9126,191000.0],["2021-09-03",118.6115,118.8931,116.0281,116.4749,198600.0],["2021-09-07",116.1835,117.9317,115.426,116.3681,292000.0],["2021-09-08",116.2515,116.4943,114.7947,116.0961,262700.0],["2021-09-09",116.0184,116.9216,115.1152,115.6591,134400.0],["2021-09-10",116.0087,119.3496,114.1052,117.3587,413900.0],["2021-09-13",118.8057,120.3693,117.1741,119.5633,295900.0],["2021-09-14",120.214,120.719,118.3493,119.2816,221100.0],["2021-09-15",119.5633,119.9323,118.1065,118.864,300200.0],["2021-09-16",118.8446,119.1554,114.348,114.5325,560500.0],["2021-09-17",113.5419,114.8821,111.4732,113.0174,1410300.0],["2021-09-20",110.7254,113.9595,110.2398,113.9401,403100.0],["2021-09-21",114.9016,114.9016,111.4053,111.6675,346800.0],["2021-09-22",112.4444,114.3285,112.0948,112.8232,525400.0],["2021-09-23",110.7449,113.7264,110.4826,112.0462,633800.0],["2021-09-24",110.9391,112.5221,110.6089,111.6384,222300.0],["2021-09-27",111.9297,114.5908,111.852,112.5027,265400.0],["2021-09-28",112.357,112.5998,110.337,110.5118,304500.0],["2021-09-29",110.706,111.92,109.7445,110.3078,573500.0],["2021-09-30",111.2402,112.056,109.8416,109.9388,428100.0],["2021-10-01",110.337,114.5131,110.337,114.2509,297400.0],["2021-10-04",114.076,114.5811,112.4056,112.93,185600.0],["2021-10-05",112.7164,114.3771,110.4924,112.7844,140600.0],["2021-10-06",111.8132,112.3085,110.0165,111.9977,213700.0],["2021-10-07",112.6581,114.5034,112.1045,112.2988,223200.0],["2021-10-08",112.3182,114.1537,111.5121,111.7937,349300.0],["2021-10-11",111.7743,114.0178,111.1625,111.2402,191200.0],["2021-10-12",110.9585,112.93,110.4535,111.2693,139800.0],["2021-10-13",111.1139,112.3765,110.3758,112.1142,158800.0],["2021-10-14",112.998,113.3476,111.6869,112.493,145100.0],["2021-10-15",112.9592,114.3965,112.0463,112.1337,202300.0],["2021-10-18",111.6092,111.9297,110.774,111.211,242700.0],["2021-10-19",111.6578,111.9977,110.5798,111.1528,198200.0],["2021-10-20",110.9682,112.4542,110.91,111.6189,490300.0],["2021-10-21",111.3373,113.066,111.3373,111.6869,207000.0],["2021-10-22",111.8326,112.3182,110.8517,110.9876,148700.0],["2021-10-25",111.1236,111.988,109.9679,110.0553,249000.0],["2021-10-26",109.6959,110.9099,109.56,109.7639,140600.0],["2021-10-27",110.0165,110.1719,107.4428,107.5594,139500.0],["2021-10-28",107.7439,109.56,107.4525,109.1521,198100.0],["2021-10-29",108.9287,110.0262,107.8895,109.6959,187600.0],["2021-11-01",109.997,112.5804,109.997,112.3279,239600.0],["2021-11-02",112.4153,112.629,111.2693,112.0462,140800.0],["2021-11-03",111.8714,113.1243,110.8808,113.0466,179900.0],["2021-11-04",113.4447,114.7364,111.7937,112.0948,242300.0],["2021-11-05",113.4739,117.1644,113.4739,117.0479,268900.0],["2021-11-08",117.582,117.9219,115.0958,115.5037,156900.0],["2021-11-09",114.7267,115.9893,114.5228,115.9699,124400.0],["2021-11-10",115.9796,117.5723,115.8242,116.1932,155700.0],["2021-11-11",116.3098,118.0385,114.6005,114.7656,104000.0],["2021-11-12",117.3554,117.3554,113.7765,114.0391,123400.0],["2021-11-15",114.9241,115.5173,112.4733,113.368,175700.0],["2021-11-16",113.6987,114.0002,111.2188,111.4911,187100.0],["2021-11-17",111.0826,112.6289,110.2949,112.4831,308600.0],["2021-11-18",113.2902,113.2902,110.7908,111.3063,327600.0],["2021-11-19",107.9511,111.6467,105.9087,111.034,539100.0],["2021-11-22",100.375,113.7765,100.1902,112.6289,342500.0],["2021-11-23",112.8234,113.7668,111.9093,112.9888,194400.0],["2021-11-24",112.6386,113.0568,110.82,111.6369,133000.0],["2021-11-26",108.6707,109.2153,103.5649,105.0626,313800.0],["2021-11-29",106.4825,107.3092,104.8195,106.113,344100.0],["2021-11-30",104.9362,105.0724,102.2131,102.8939,383300.0],["2021-12-01",105.0529,106.8035,99.6165,99.8499,363300.0],["2021-12-02",100.6182,105.4905,100.3556,104.7028,300300.0],["2021-12-03",104.9848,105.4322,102.6118,103.5844,267700.0],["2021-12-06",105.1793,106.998,103.0009,104.8292,233200.0],["2021-12-07",105.0043,107.2703,104.4499,104.8292,210300.0],["2021-12-08",107.0953,107.0953,103.9442,105.9379,249200.0],["2021-12-09",104.6736,105.1988,103.244,104.8779,227600.0],["2021-12-10",105.9574,106.6284,104.1095,105.2669,208500.0],["2021-12-13",104.8876,105.3447,102.8939,103.5455,256300.0],["2021-12-14",103.0398,105.0432,101.9505,102.6799,188200.0],["2021-12-15",103.0203,104.839,101.6685,104.4694,360000.0],["2021-12-16",105.1113,105.6072,103.0398,103.1176,187300.0],["2021-12-17",103.0203,104.4305,101.4545,102.8744,795400.0],["2021-12-20",101.1628,101.8727,98.498,99.9277,235800.0],["2021-12-21",100.9391,103.6719,100.0541,103.633,226700.0],["2021-12-22",103.3218,103.8567,102.2423,103.3023,224000.0],["2021-12-23",103.9734,105.3933,102.641,104.7709,172600.0],["2021-12-27",104.732,106.1227,104.1582,105.9963,140100.0],["2021-12-28",106.1713,107.3675,106.0449,106.6673,113100.0],["2021-12-29",106.2783,107.3578,104.0415,106.7743,129600.0],["2021-12-30",106.891,108.0483,106.2199,106.8326,204900.0],["2021-12-31",106.4145,108.0094,101.0947,106.4534,149000.0],["2022-01-03",106.5506,108.9236,105.8796,107.4454,207500.0],["2022-01-04",108.2525,109.7891,108.1456,109.5557,243700.0],["2022-01-05",110.0517,111.4716,107.1244,107.3578,325200.0],["2022-01-06",108.0386,108.9139,107.0758,107.387,223800.0],["2022-01-07",108.9917,111.8412,108.8263,108.9625,351600.0],["2022-01-10",108.1067,109.4877,106.0838,107.5134,322000.0],["2022-01-11",107.8635,110.5283,106.8229,110.3337,266500.0],["2022-01-12",110.3921,111.3549,109.9058,110.8006,207700.0],["2022-01-13",111.4911,113.0763,110.8297,112.0551,215100.0],["2022-01-14",110.8395,114.6712,110.5283,114.4378,426400.0],["2022-01-18",113.9029,114.6323,112.4733,113.4167,255100.0],["2022-01-19",113.8932,114.4184,111.1604,112.4831,219200.0],["2022-01-20",112.7165,113.5431,110.5963,110.9076,374700.0],["2022-01-21",110.324,111.2382,107.8052,108.4081,380900.0],["2022-01-24",107.5231,109.5071,104.7222,109.1764,297400.0],["2022-01-25",107.7565,108.6707,104.3041,107.7371,223700.0],["2022-01-26",108.7874,109.9156,105.4711,106.3755,279800.0],["2022-01-27",107.494,107.9024,103.1954,104.518,340400.0],["2022-01-28",104.4013,105.9282,101.8922,105.8698,366000.0],["2022-01-31",104.6444,107.3772,102.6702,107.2411,551300.0],["2022-02-01",104.022,106.9591,101.6296,106.4534,587100.0],["2022-02-02",106.4533,109.4876,106.0838,108.447,476800.0],["2022-02-03",107.5815,109.4682,107.1244,107.601,464000.0],["2022-02-04",106.7354,107.9219,104.9848,107.2216,384400.0],["2022-02-07",107.1049,109.7308,106.2394,109.05,366900.0],["2022-02-08",109.264,112.1621,108.2817,111.8898,533400.0],["2022-02-09",112.3274,114.4962,112.2788,114.078,609500.0],["2022-02-10",112.8429,115.9258,112.4247,113.1833,464900.0],["2022-02-11",113.4945,114.4865,110.7519,111.3549,702800.0],["2022-02-14",111.2188,112.697,110.7909,112.3177,493700.0],["2022-02-15",113.2319,115.8675,111.8412,115.5465,328200.0],["2022-02-16",115.2742,118.6684,115.1575,117.6375,436600.0],["2022-02-17",116.79,117.5108,114.9491,117.1115,441800.0],["2022-02-18",116.4881,118.6115,115.7478,117.2186,481100.0],["2022-02-22",117.0433,117.6862,113.6536,114.0919,662200.0],["2022-02-23",115.2218,117.1699,114.6763,114.8906,365000.0],["2022-02-24",112.4457,117.131,111.2671,116.7706,445900.0],["2022-02-25",117.1602,120.0531,113.3808,119.7707,551400.0],["2022-02-28",119.4784,122.1571,118.6407,121.3973,662300.0],["2022-03-01",121.4948,121.7772,116.9751,118.5823,602300.0],["2022-03-02",119.5466,121.8552,119.1375,120.9201,566400.0],["2022-03-03",121.3779,121.3779,116.3322,118.0953,570900.0],["2022-03-04",117.4232,117.4232,113.8581,115.5238,337800.0],["2022-03-07",115.3094,116.829,112.358,112.436,303400.0],["2022-03-08",113.1568,115.7673,112.1535,113.488,348400.0],["2022-03-09",115.1049,117.4914,115.1049,116.3615,492200.0],["2022-03-10",114.0919,118.1829,113.9847,117.7933,365900.0],["2022-03-11",118.2609,120.4915,117.1699,118.6602,347600.0],["2022-03-14",119.6733,120.7447,118.4265,119.0012,594800.0],["2022-03-15",119.5077,121.261,116.5855,121.0175,598000.0],["2022-03-16",121.6604,124.5631,119.0206,120.0726,700100.0],["2022-03-17",119.8681,122.2545,119.157,121.6214,658800.0],["2022-03-18",120.9396,122.6149,120.0921,120.2188,2606200.0],["2022-03-21",119.7025,121.6214,118.3875,121.2902,582500.0],["2022-03-22",122.2351,123.5403,121.7578,122.8195,323300.0],["2022-03-23",122.7318,123.5598,122.0305,122.2253,310700.0],["2022-03-24",121.6896,122.6344,119.7804,122.235,359700.0],["2022-03-25",122.5468,123.2286,121.9136,122.6539,364800.0],["2022-03-28",122.1474,122.6539,120.9785,121.7188,305000.0],["2022-03-29",122.537,125.391,122.1668,125.0501,559400.0],["2022-03-30",124.8358,125.7709,123.3455,124.1539,715200.0],["2022-03-31",123.9591,125.3033,121.5434,121.6701,324900.0],["2022-04-01",121.9428,122.9753,119.4395,121.7383,479800.0],["2022-04-04",121.1441,121.2805,119.1862,120.6863,401800.0],["2022-04-05",120.4428,122.0402,117.4135,117.579,463100.0],["2022-04-06",117.053,117.092,115.6601,115.9523,354700.0],["2022-04-07",115.9134,116.3517,113.8581,115.1828,406600.0],["2022-04-08",115.3582,116.0498,113.0302,113.1081,333500.0],["2022-04-11",112.7671,115.0367,112.358,112.4652,448700.0],["2022-04-12",112.8353,114.2672,112.436,112.7672,303800.0],["2022-04-13",112.8646,114.1308,112.4068,113.9555,286100.0],["2022-04-14",114.3159,115.2705,113.936,114.0724,289800.0],["2022-04-18",113.9945,115.592,113.7218,114.3841,364500.0],["2022-04-19",114.6763,117.9881,114.6763,117.5693,250200.0],["2022-04-20",118.3972,120.5207,118.105,120.0044,279700.0],["2022-04-21",120.5402,121.3779,114.5205,115.1731,693800.0],["2022-04-22",114.6861,115.6114,113.4198,113.6049,412500.0],["2022-04-25",112.9522,113.1373,110.4294,112.8451,463000.0],["2022-04-26",111.9002,113.1665,109.4846,109.5528,526600.0],["2022-04-27",109.2313,110.4391,108.1793,109.0657,837800.0],["2022-04-28",109.6015,111.384,107.8579,110.556,393600.0],["2022-04-29",109.8158,110.9944,107.4098,107.6144,678700.0],["2022-05-02",108.0137,109.3872,104.3513,106.8546,729400.0],["2022-05-03",97.4062,103.1726,97.4062,99.3543,1629900.0],["2022-05-04",98.9744,104.3902,98.3803,104.0006,734300.0],["2022-05-05",103.4649,104.2149,101.0297,102.559,537900.0],["2022-05-06",102.6272,102.7246,99.2861,101.546,445900.0],["2022-05-09",100.2407,100.5232,95.4873,95.7893,659600.0],["2022-05-10",96.7925,98.3705,94.3184,94.6399,541000.0],["2022-05-11",94.6301,97.8445,94.1821,94.9711,596400.0],["2022-05-12",94.4645,96.4321,93.2372,96.3153,725000.0],["2022-05-13",97.6302,98.429,96.2471,97.3283,293900.0],["2022-05-16",97.4649,97.4747,95.4155,96.4402,309300.0],["2022-05-17",97.6015,99.3679,97.0355,99.1532,401500.0],["2022-05-18",97.9529,99.4948,96.2645,96.6354,267800.0],["2022-05-19",95.6009,97.7772,94.4786,94.6445,700600.0],["2022-05-20",95.9132,95.9132,90.9555,93.1026,399600.0],["2022-05-23",94.2151,95.5814,93.0733,94.8885,338300.0],["2022-05-24",93.9223,95.4252,92.3706,95.0544,320400.0],["2022-05-25",94.3517,95.4545,92.8586,95.0154,329600.0],["2022-05-26",95.8254,98.1383,95.8254,97.6113,251400.0],["2022-05-27",98.1773,99.8169,97.6699,99.7778,233200.0],["2022-05-31",99.407,100.1975,97.8553,99.163,374000.0],["2022-06-01",99.2313,99.5241,96.6842,98.9385,265000.0],["2022-06-02",99.4265,100.8611,94.9763,100.3048,371200.0],["2022-06-03",99.8169,100.7147,98.3823,98.9581,271900.0],["2022-06-06",99.1923,99.7291,98.4213,99.2508,272900.0],["2022-06-07",98.636,100.2267,98.2554,100.1487,235000.0],["2022-06-08",99.5241,99.6217,97.9919,98.6262,231200.0],["2022-06-09",98.0309,98.2554,96.7915,96.8403,275200.0],["2022-06-10",95.5424,95.5424,93.7662,94.0199,312900.0],["2022-06-13",91.9412,92.2925,89.9699,90.692,358200.0],["2022-06-14",91.1312,92.3706,87.9888,88.6133,380100.0],["2022-06-15",89.9113,90.8775,88.3303,89.9308,363000.0],["2022-06-16",88.5645,89.6771,85.6758,86.1442,387600.0],["2022-06-17",86.3687,88.5548,85.4806,87.9107,946500.0],["2022-06-21",89.6868,90.409,88.0863,88.9647,288600.0],["2022-06-22",87.452,88.9354,87.413,88.4865,276000.0],["2022-06-23",88.4865,88.75,86.398,87.4813,186300.0],["2022-06-24",88.506,91.7363,88.3498,91.4923,452600.0],["2022-06-27",92.1657,92.4194,90.6237,91.2971,245800.0],["2022-06-28",91.8827,93.0342,90.1943,90.2919,250700.0],["2022-06-29",90.2236,90.7408,88.4572,89.6283,262900.0],["2022-06-30",88.5743,90.4676,87.8716,90.2626,297600.0],["2022-07-01",90.126,91.707,89.4819,91.2288,285900.0],["2022-07-05",89.7064,90.858,87.0616,89.8723,254800.0],["2022-07-06",90.3407,91.6875,88.3693,89.6673,244000.0],["2022-07-07",90.1162,91.5313,90.1162,90.9751,183100.0],["2022-07-08",91.0922,91.2288,89.7551,90.7701,141600.0],["2022-07-11",90.1455,90.7604,89.4331,89.8137,129800.0],["2022-07-12",88.9452,90.9751,88.9452,89.4526,293800.0],["2022-07-13",88.3206,89.0135,87.5594,87.9497,256400.0],["2022-07-14",86.3102,87.1983,85.7832,87.0616,214700.0],["2022-07-15",88.5157,89.4136,87.0128,87.5496,251800.0],["2022-07-18",88.6914,89.7552,87.6764,88.0863,290600.0],["2022-07-19",88.223,92.5951,87.5984,92.2633,229600.0],["2022-07-20",92.7512,93.9126,91.3069,93.8247,248900.0],["2022-07-21",93.9321,95.4643,92.5756,95.4057,289800.0],["2022-07-22",95.9229,96.3621,92.5463,94.6055,240400.0],["2022-07-25",94.9763,96.1084,94.381,95.6692,257700.0],["2022-07-26",95.6985,96.4109,94.908,95.4545,162500.0],["2022-07-27",95.7278,98.636,95.7278,97.5723,364500.0],["2022-07-28",98.3237,99.7388,97.1136,99.651,256700.0],["2022-07-29",99.7974,102.5787,98.919,102.1786,394400.0],["2022-08-01",102.9788,103.0179,100.783,102.2664,449500.0],["2022-08-02",85.6563,93.5417,85.3342,91.0434,1699000.0],["2022-08-03",92.3121,93.61,89.9211,92.8683,578800.0],["2022-08-04",92.9854,93.9418,91.3947,91.463,398900.0],["2022-08-05",91.1507,93.1221,90.5359,92.9367,476300.0],["2022-08-08",94.0297,96.1767,93.0928,95.5911,520500.0],["2022-08-09",95.8156,96.0693,94.0882,95.7278,474400.0],["2022-08-10",96.9477,98.3042,95.7863,97.9333,337900.0],["2022-08-11",99.0654,100.8025,98.3237,98.4311,308000.0],["2022-08-12",98.7146,100.8364,98.5973,100.7777,257900.0],["2022-08-15",100.4843,102.1661,100.4843,101.951,393700.0],["2022-08-16",101.4035,102.8212,101.0612,102.1759,456200.0],["2022-08-17",100.7875,101.9608,100.455,101.4817,340500.0],["2022-08-18",101.4817,102.0683,101.0026,101.7066,204900.0],["2022-08-19",101.1981,101.1981,98.8906,98.959,297300.0],["2022-08-22",97.2187,97.2284,94.6863,95.048,294600.0],["2022-08-23",95.1556,96.6124,95.1556,96.3484,404100.0],["2022-08-24",96.4071,97.5413,96.2311,97.1306,246100.0],["2022-08-25",97.9617,99.1057,97.6195,98.4702,233800.0],["2022-08-26",98.2942,98.7831,94.3538,94.4907,277600.0],["2022-08-29",94.0214,94.5982,93.0729,93.9627,209900.0],["2022-08-30",94.4223,94.6471,91.4303,91.8605,380800.0],["2022-08-31",92.3983,92.5938,89.5628,91.0001,617500.0],["2022-09-01",91.1663,91.6063,89.6117,90.6481,360800.0],["2022-09-02",91.5672,91.9485,89.6997,89.9637,268200.0],["2022-09-06",90.6383,91.225,89.6508,90.3939,354200.0],["2022-09-07",90.2765,91.8019,89.905,91.753,209700.0],["2022-09-08",90.9903,92.6916,90.2765,92.5352,182100.0],["2022-09-09",93.1609,94.8329,92.7503,94.4907,252900.0],["2022-09-12",95.4,96.8471,94.7058,96.4071,317100.0],["2022-09-13",94.0898,94.8036,91.1956,91.5574,284900.0],["2022-09-14",90.1103,91.8312,88.4677,91.489,524100.0],["2022-09-15",91.4108,92.9458,90.7752,92.3983,702400.0],["2022-09-16",91.0881,91.0881,87.4117,87.9984,1054700.0],["2022-09-19",87.265,89.2401,87.265,89.0739,637400.0],["2022-09-20",88.4481,88.4481,86.5024,87.3824,632100.0],["2022-09-21",88.5655,88.9663,85.2411,85.2411,633100.0],["2022-09-22",85.0358,85.3389,82.4154,82.7771,343600.0],["2022-09-23",81.3203,81.7994,79.7265,81.0563,349300.0],["2022-09-26",80.7727,81.9265,79.971,80.1763,260100.0],["2022-09-27",80.8607,81.242,78.123,78.4848,464600.0],["2022-09-28",79.4039,80.3523,78.3283,80.1176,515800.0],["2022-09-29",79.2181,79.3843,77.4972,78.9932,267000.0],["2022-09-30",78.7488,80.5576,78.2208,78.475,327200.0],["2022-10-03",79.8536,81.9656,79.355,81.3887,247100.0],["2022-10-04",83.0314,85.4171,83.0118,85.4171,309200.0],["2022-10-05",84.1362,85.4855,83.6473,84.6153,257500.0],["2022-10-06",83.9016,85.4366,82.914,83.3247,189200.0],["2022-10-07",82.2785,82.9727,81.4278,82.386,181000.0],["2022-10-10",83.0607,83.4518,81.9069,82.5522,132300.0],["2022-10-11",82.9336,84.9086,82.0927,83.6571,310200.0],["2022-10-12",83.0705,83.1194,81.3496,81.6038,204900.0],["2022-10-13",80.5087,82.7673,79.6678,82.5718,627100.0],["2022-10-14",83.1096,83.4029,81.3789,82.3763,315300.0],["2022-10-17",83.5789,85.1335,83.3834,84.7229,240000.0],["2022-10-18",86.6588,86.8251,85.4366,86.6393,261000.0],["2022-10-19",86.1406,86.5317,84.5567,85.554,264900.0],["2022-10-20",85.3878,86.1406,83.5691,83.9113,202000.0],["2022-10-21",83.8918,85.5149,82.9825,85.1629,269700.0],["2022-10-24",85.7398,86.3655,84.9771,86.2091,296700.0],["2022-10-25",85.9549,87.4802,85.8864,87.1966,260300.0],["2022-10-26",87.3042,88.3699,86.0037,86.082,359700.0],["2022-10-27",87.177,88.2526,86.5904,87.0988,240800.0],["2022-10-28",87.4313,90.9317,87.0597,90.7361,273500.0],["2022-10-31",89.9539,90.5112,88.8001,89.6606,277200.0],["2022-11-01",90.5601,91.0099,89.3281,90.2961,238500.0],["2022-11-02",90.0126,91.6845,88.0668,88.3406,195600.0],["2022-11-03",87.1771,88.6144,85.8375,87.6171,216200.0],["2022-11-04",88.8686,90.3059,87.6659,89.729,217400.0],["2022-11-07",90.0517,91.489,89.4357,91.4108,197100.0],["2022-11-08",91.8116,94.3734,90.5699,93.2783,419500.0],["2022-11-09",92.4472,94.4125,91.6259,92.6916,389900.0],["2022-11-10",95.7288,98.0801,95.2095,97.9429,348400.0],["2022-11-11",97.8156,99.4125,97.2081,97.9919,235500.0],["2022-11-14",97.4041,99.3244,96.7869,97.6,297400.0],["2022-11-15",98.5602,99.7652,96.924,97.5608,477500.0],["2022-11-16",97.6294,98.0017,95.7973,95.9835,382700.0],["2022-11-17",94.2886,96.0913,90.7714,96.0521,455000.0],["2022-11-18",99.1578,99.1578,95.3663,95.5818,601400.0],["2022-11-21",94.8176,97.071,94.2102,96.4635,364600.0],["2022-11-22",95.7777,97.2277,95.3467,97.1396,397900.0],["2022-11-23",96.7281,97.6686,96.2872,96.3558,234300.0],["2022-11-25",96.1305,96.8065,95.8267,96.7281,91600.0],["2022-11-28",95.8561,96.1206,92.3879,92.6132,394500.0],["2022-11-29",92.4565,93.7301,92.4075,92.5349,260000.0],["2022-11-30",92.1332,93.8575,91.1437,93.8575,289100.0],["2022-12-01",93.9163,94.6021,93.0247,94.2592,372400.0],["2022-12-02",92.8778,96.0325,92.143,95.4054,275600.0],["2022-12-05",94.896,95.3565,93.3774,94.3474,281300.0],["2022-12-06",94.4845,94.6413,91.6139,91.9568,257800.0],["2022-12-07",91.9862,93.1913,91.5355,92.0352,198000.0],["2022-12-08",92.3291,93.8477,91.3494,91.898,192000.0],["2022-12-09",91.1437,91.9274,90.4774,91.0359,205500.0],["2022-12-12",91.6825,93.9261,90.2129,93.6028,323100.0],["2022-12-13",96.297,96.297,93.4754,93.9751,245700.0],["2022-12-14",94.4845,94.9842,90.2031,93.1815,347600.0],["2022-12-15",92.3389,92.3389,89.7426,89.9386,223400.0],["2022-12-16",89.1548,90.3207,88.1457,89.6643,662000.0],["2022-12-19",89.4781,91.3004,88.5866,88.8511,311000.0],["2022-12-20",88.8903,90.9673,88.5278,89.3997,229800.0],["2022-12-21",90.2227,92.4271,90.2227,92.3781,269700.0],["2022-12-22",91.0065,92.241,88.371,90.791,214900.0],["2022-12-23",90.8595,92.5643,90.1541,92.1332,249700.0],["2022-12-27",92.0254,93.6909,91.8295,93.2794,208100.0],["2022-12-28",93.2892,94.1318,91.6923,91.8686,188600.0],["2022-12-29",92.4761,94.8176,91.996,94.4649,248500.0],["2022-12-30",93.5244,95.0332,93.4068,94.6511,180000.0],["2023-01-03",94.7392,96.2578,94.6511,95.9639,246700.0],["2023-01-04",95.9639,99.099,95.6896,98.8051,374800.0],["2023-01-05",98.0017,99.3047,97.1298,97.6686,391800.0],["2023-01-06",98.1389,100.6176,98.0115,100.1179,370800.0],["2023-01-09",100.2747,101.5973,99.8534,100.0591,298800.0],["2023-01-10",99.6476,101.176,99.1578,100.4216,278700.0],["2023-01-11",100.9115,101.803,100.6078,101.2152,243700.0],["2023-01-12",101.6365,103.5959,100.9115,103.0473,295200.0],["2023-01-13",101.9892,105.575,101.8226,105.4672,421300.0],["2023-01-17",105.5456,106.2314,104.6246,105.673,316900.0],["2023-01-18",105.5456,106.2216,103.8213,103.9682,403600.0],["2023-01-19",103.0865,104.1152,102.3125,102.5574,316000.0],["2023-01-20",103.2236,104.8794,102.4007,104.8206,324100.0],["2023-01-23",104.5757,106.1432,104.2621,105.9865,261100.0],["2023-01-24",105.7219,107.1131,104.948,107.0152,288200.0],["2023-01-25",105.9767,106.6723,105.1929,106.5057,211700.0],["2023-01-26",107.2209,107.5638,106.1236,107.5344,232400.0],["2023-01-27",107.3483,109.2685,107.3483,108.4064,298000.0],["2023-01-30",107.2405,108.8081,106.9662,107.1131,350700.0],["2023-01-31",103.8507,104.4679,95.3663,100.1865,1474500.0],["2023-02-01",100.2257,103.7429,99.8828,102.9101,614000.0],["2023-02-02",103.449,104.7814,102.8024,104.4287,420100.0],["2023-02-03",103.6449,103.8115,101.4601,101.7345,265800.0],["2023-02-06",100.7939,102.1165,99.9808,100.8331,278800.0],["2023-02-07",100.8527,102.4888,100.0493,102.0969,315900.0],["2023-02-08",101.3524,102.048,100.5392,101.6855,210800.0],["2023-02-09",102.4987,103.2824,101.127,101.3622,266000.0],["2023-02-10",100.7743,101.5777,98.7365,100.598,346100.0],["2023-02-13",101.1956,101.8128,99.9906,101.4601,189900.0],["2023-02-14",101.3328,101.9402,99.7358,101.5581,244000.0],["2023-02-15",101.0486,102.7534,100.8527,101.6855,325400.0],["2023-02-16",100.2159,100.9997,99.2264,99.5301,313600.0],["2023-02-17",98.9901,100.1781,98.9704,99.5006,309900.0],["2023-02-21",98.9213,99.2748,96.938,97.1442,292400.0],["2023-02-22",97.6155,99.0882,97.2522,97.8315,405900.0],["2023-02-23",98.2144,98.8035,95.5536,96.2507,491200.0],["2023-02-24",95.0234,96.7416,94.395,96.1427,409300.0],["2023-02-27",97.3995,99.5301,97.3995,98.4991,385500.0],["2023-02-28",98.7151,98.7151,97.1049,97.2031,455500.0],["2023-03-01",97.6351,98.9901,97.1344,98.2439,407500.0],["2023-03-02",97.2817,99.2846,96.3685,99.2257,283100.0],["2023-03-03",99.7559,100.6887,98.1653,100.5807,813300.0],["2023-03-06",100.5217,100.9145,97.6842,97.8118,343500.0],["2023-03-07",97.7137,98.8919,96.8104,96.8398,226100.0],["2023-03-08",96.9085,97.3504,96.1034,96.8005,192900.0],["2023-03-09",96.8202,97.4584,94.9547,95.0725,256300.0],["2023-03-10",95.151,95.151,91.4298,91.9698,306400.0],["2023-03-13",90.9978,92.1368,89.1421,91.6753,394000.0],["2023-03-14",93.6095,94.2183,92.0582,93.0106,251300.0],["2023-03-15",90.8702,92.392,89.309,90.664,300500.0],["2023-03-16",89.7803,91.5869,89.2403,90.9978,535900.0],["2023-03-17",90.3007,90.3007,87.3748,87.7675,745300.0],["2023-03-20",88.121,90.016,87.4042,89.0832,361000.0],["2023-03-21",90.3891,91.42,90.3891,90.88,325200.0],["2023-03-22",90.2516,91.1451,88.7101,88.7494,317200.0],["2023-03-23",89.1814,90.1632,87.6693,88.1995,334900.0],["2023-03-24",87.6301,90.3694,86.6973,89.1814,278300.0],["2023-03-27",90.34,92.392,89.9472,92.0877,394200.0],["2023-03-28",91.7244,93.855,91.7244,93.5997,262800.0],["2023-03-29",94.4147,95.8972,92.8044,95.7107,341400.0],["2023-03-30",96.29,97.0853,95.7696,96.6434,306800.0],["2023-03-31",97.1835,97.5664,95.1412,95.6027,427400.0],["2023-04-03",95.6518,97.2227,94.9645,96.7024,387000.0],["2023-04-04",96.4765,97.1442,95.0136,95.6125,319600.0],["2023-04-05",94.9448,95.3474,93.5015,93.7863,139500.0],["2023-04-06",93.2855,93.2855,90.1829,91.5967,411400.0],["2023-04-10",91.1254,93.1873,91.1254,92.4117,229800.0],["2023-04-11",92.4902,93.207,91.9207,91.9895,298600.0],["2023-04-12",92.824,93.1677,92.0778,92.5589,168300.0],["2023-04-13",93.1382,94.1004,92.4018,94.0023,189500.0],["2023-04-14",93.423,93.6488,90.1043,91.0371,472400.0],["2023-04-17",91.1058,93.1873,91.1058,93.099,220300.0],["2023-04-18",93.4132,94.0023,92.8535,93.7863,203500.0],["2023-04-19",93.5997,93.8354,92.7062,93.315,211100.0],["2023-04-20",92.9222,93.5408,92.5099,93.0106,139300.0],["2023-04-21",93.2953,93.315,91.2629,92.392,217400.0],["2023-04-24",92.2055,92.883,90.9094,91.9109,326500.0],["2023-04-25",91.7539,92.2841,90.772,91.1157,260000.0],["2023-04-26",90.6738,91.1255,89.7607,90.1142,295500.0],["2023-04-27",90.7425,92.1171,90.2221,92.0189,290100.0],["2023-04-28",91.852,94.5226,91.852,94.2772,579300.0],["2023-05-01",94.0317,98.3519,93.8648,96.8496,633000.0],["2023-05-02",110.8999,114.1302,107.7776,111.7443,1705700.0],["2023-05-03",110.026,111.4006,107.9543,108.8871,937700.0],["2023-05-04",108.6809,108.6809,104.675,104.8321,571300.0],["2023-05-05",105.9023,107.8562,105.0677,106.9038,293900.0],["2023-05-08",107.5027,107.7776,106.1968,106.7074,203400.0],["2023-05-09",106.6092,108.0427,106.1576,107.1198,296200.0],["2023-05-10",108.1115,108.6809,106.9627,107.3358,343600.0],["2023-05-11",106.5699,107.3947,105.3623,105.7746,367900.0],["2023-05-12",106.3343,106.6092,104.7535,105.4997,233200.0],["2023-05-15",106.0397,107.1591,105.5292,106.8449,399900.0],["2023-05-16",106.4816,107.0903,105.8237,106.3637,245500.0],["2023-05-17",107.3161,108.7889,106.9529,108.6515,308500.0],["2023-05-18",107.8856,109.9475,106.9921,109.2307,302300.0],["2023-05-19",110.185,110.185,107.3714,107.7846,234900.0],["2023-05-22",107.8338,108.2765,106.8106,107.8141,251800.0],["2023-05-23",107.0467,107.6468,106.0826,106.2695,308100.0],["2023-05-24",106.0236,107.0762,104.6954,105.2562,227900.0],["2023-05-25",104.8627,105.2956,103.7117,104.5971,192700.0],["2023-05-26",104.2921,106.181,104.1052,106.1121,236900.0],["2023-05-30",106.2498,106.8696,105.0004,105.7875,272300.0],["2023-05-31",105.2267,105.8957,103.4755,103.7018,368200.0],["2023-06-01",103.7018,106.4368,103.6428,105.8268,223200.0],["2023-06-02",106.8696,109.1815,106.1416,108.9749,278900.0],["2023-06-05",108.6995,108.6995,106.2105,107.2632,274200.0],["2023-06-06",107.0566,108.8569,107.0566,107.9617,160800.0],["2023-06-07",107.883,110.5097,107.4698,110.1162,233400.0],["2023-06-08",109.8997,111.6902,109.8112,111.4738,374200.0],["2023-06-09",111.4738,111.7689,109.7325,110.0768,304100.0],["2023-06-12",110.0768,111.464,109.9194,111.1393,257700.0],["2023-06-13",111.4836,112.5658,111.1393,111.6214,345900.0],["2023-06-14",111.9263,112.6839,110.7064,111.3361,284400.0],["2023-06-15",111.1885,112.7822,110.1752,112.7134,288900.0],["2023-06-16",113.038,114.1104,111.6607,112.3887,519700.0],["2023-06-20",111.7197,114.0513,111.3262,113.9136,299700.0],["2023-06-21",113.1561,115.3303,113.1364,115.3008,243900.0],["2023-06-22",114.7695,115.3008,113.1463,113.8743,340900.0],["2023-06-23",112.3494,113.0774,111.5623,112.3002,338000.0],["2023-06-26",111.9657,113.8546,111.523,113.2348,143600.0],["2023-06-27",113.4611,114.8286,112.7626,114.4252,251800.0],["2023-06-28",114.317,115.2221,114.1497,114.9761,170500.0],["2023-06-29",115.0155,116.0878,115.0155,115.9501,205500.0],["2023-06-30",116.0878,117.4159,115.6844,116.9831,302600.0],["2023-07-03",116.8748,117.1208,116.1075,116.4912,97700.0],["2023-07-05",116.2157,116.9044,114.6908,115.7632,182100.0],["2023-07-06",114.9171,115.3008,114.0218,114.7597,183200.0],["2023-07-07",115.1237,116.0484,114.8482,115.5664,287700.0],["2023-07-10",115.5762,117.2388,115.3008,116.6682,199700.0],["2023-07-11",117.229,118.1833,116.5108,118.1341,217300.0],["2023-07-12",119.0392,119.3835,117.4553,118.1636,243900.0],["2023-07-13",118.1439,118.7932,117.5143,117.8881,330100.0],["2023-07-14",117.9669,117.9669,116.6191,117.4258,143900.0],["2023-07-17",117.4159,118.5571,116.8158,118.4489,205300.0],["2023-07-18",118.1735,119.8065,118.0357,119.718,196600.0],["2023-07-19",119.8754,119.8754,116.9929,118.3013,211100.0],["2023-07-20",118.8818,119.6295,118.4489,119.1277,138200.0],["2023-07-21",119.3146,119.8361,118.4292,118.5178,160600.0],["2023-07-24",118.4391,119.6098,118.0948,118.4292,129000.0],["2023-07-25",117.3963,118.203,116.3338,118.203,202300.0],["2023-07-26",118.1243,118.8621,117.5241,117.957,205900.0],["2023-07-27",118.1636,118.9998,116.7273,117.6914,225200.0],["2023-07-28",118.3309,118.9703,116.8453,117.3077,183000.0],["2023-07-31",117.898,118.4588,117.475,118.4292,444100.0],["2023-08-01",129.6445,130.9923,123.8401,129.733,1134000.0],["2023-08-02",128.6115,129.1624,124.5779,125.6798,518200.0],["2023-08-03",125.6798,126.3586,122.8957,123.2892,469900.0],["2023-08-04",124.0664,125.119,123.299,123.7712,272700.0],["2023-08-07",124.0861,126.5554,124.0861,125.4535,257800.0],["2023-08-08",124.5681,126.2012,124.5681,125.5519,320500.0],["2023-08-09",125.9258,127.0866,124.6271,125.1387,482500.0],["2023-08-10",125.483,126.9981,124.7157,125.3945,437400.0],["2023-08-11",125.0693,125.5522,124.4878,125.4043,400700.0],["2023-08-14",125.6606,125.9168,123.9852,125.0989,365300.0],["2023-08-15",124.5765,125.6507,123.936,124.9116,250300.0],["2023-08-16",124.2513,125.1678,123.6896,123.6994,360500.0],["2023-08-17",123.9163,124.3696,122.4085,122.4577,236100.0],["2023-08-18",121.8073,124.271,121.7974,124.0345,440200.0],["2023-08-21",124.1232,124.1725,122.645,123.0096,401900.0],["2023-08-22",122.9997,123.936,122.98,123.4334,364000.0],["2023-08-23",123.8374,125.4536,123.5122,125.089,204500.0],["2023-08-24",124.7047,125.4931,122.4676,122.4774,276300.0],["2023-08-25",122.9209,125.4832,122.507,124.2612,622100.0],["2023-08-28",124.7047,126.9122,124.7047,125.4438,443400.0],["2023-08-29",125.2762,127.0895,124.8919,126.8727,717700.0],["2023-08-30",127.0797,128.0159,126.2125,126.9516,667900.0],["2023-08-31",127.2768,128.3411,127.2768,127.4936,426400.0],["2023-09-01",128.3017,129.0605,127.3162,127.9666,275800.0],["2023-09-05",130.1347,130.5191,126.9417,128.2722,452200.0],["2023-09-06",128.5086,130.0164,127.9863,128.3707,376400.0],["2023-09-07",128.3411,128.4298,126.38,128.3608,467900.0],["2023-09-08",128.5481,128.8339,125.4536,125.6606,361800.0],["2023-09-11",126.1435,128.5382,125.6704,128.3214,339500.0],["2023-09-12",127.6808,129.2773,126.7939,128.5284,341400.0],["2023-09-13",128.3707,128.9324,127.3359,127.8188,301800.0],["2023-09-14",128.2031,129.2281,126.7348,127.4443,587900.0],["2023-09-15",127.5724,128.7945,126.3011,127.1487,823300.0],["2023-09-18",126.8629,128.7649,126.5968,128.0455,316800.0],["2023-09-19",128.0356,128.6171,126.7249,126.9811,213600.0],["2023-09-20",127.5527,128.0948,125.631,125.7099,220300.0],["2023-09-21",125.0989,125.0989,121.9847,122.0143,206000.0],["2023-09-22",121.965,123.1968,121.1766,122.1227,207100.0],["2023-09-25",121.758,123.5615,121.7087,123.2757,148000.0],["2023-09-26",122.4873,123.5812,121.0977,121.3934,158600.0],["2023-09-27",121.9453,123.4432,121.6792,122.1522,219500.0],["2023-09-28",122.3296,124.8722,122.0044,123.6994,206800.0],["2023-09-29",124.5667,124.9215,122.2606,122.4577,202000.0],["2023-10-02",122.3296,123.118,121.2259,121.7482,161000.0],["2023-10-03",120.8316,122.0734,120.5458,121.1963,197100.0],["2023-10-04",121.078,123.2264,120.3685,123.049,229300.0],["2023-10-05",122.9997,124.3105,121.8861,123.4334,277300.0],["2023-10-06",122.6942,124.6357,122.2114,123.4925,467900.0],["2023-10-09",123.7093,126.8333,123.4925,126.0646,314500.0],["2023-10-10",126.5377,128.0652,125.9661,126.4884,256800.0],["2023-10-11",128.1145,129.5829,127.7991,128.6368,258100.0],["2023-10-12",128.7156,128.9817,126.8925,128.0159,253400.0],["2023-10-13",128.5481,128.5481,125.1186,125.562,166800.0],["2023-10-16",126.7348,128.4101,126.7348,127.7203,219900.0],["2023-10-17",127.4246,130.2431,127.4246,129.1098,614900.0],["2023-10-18",127.9075,127.9075,123.4925,124.5174,456000.0],["2023-10-19",124.3795,124.9609,122.5169,122.9111,347300.0],["2023-10-20",122.9012,123.4826,121.8369,122.3099,209400.0],["2023-10-23",122.2606,122.8618,120.2502,120.4769,232200.0],["2023-10-24",121.6004,122.0931,119.6885,120.3685,235900.0],["2023-10-25",120.3783,120.467,118.7424,118.9001,151000.0],["2023-10-26",118.8705,120.6641,118.772,119.4717,200000.0],["2023-10-27",119.2352,120.2896,117.3036,117.7372,169700.0],["2023-10-30",118.4073,119.787,117.6781,119.0873,187900.0],["2023-10-31",119.1465,123.0392,119.0676,122.8913,642300.0],["2023-11-01",123.1476,124.7342,121.4131,124.6948,257000.0],["2023-11-02",126.1632,128.7945,126.1632,128.4003,317200.0],["2023-11-03",129.4547,131.071,128.4692,129.5336,179200.0],["2023-11-06",129.5927,129.7997,128.1933,128.9324,163000.0],["2023-11-07",128.7945,129.3857,128.0159,128.1342,148200.0],["2023-11-08",128.1342,129.2379,127.9174,128.9324,149300.0],["2023-11-09",129.504,131.9382,128.8634,130.2628,271500.0],["2023-11-10",130.726,133.2982,130.7162,133.1011,281000.0],["2023-11-13",133.042,133.8895,132.6379,132.835,323600.0],["2023-11-14",134.0274,134.7173,132.4408,133.0321,505200.0],["2023-11-15",133.0518,134.3329,132.5492,132.6872,485100.0],["2023-11-16",132.1747,133.4953,130.9724,131.5834,553200.0],["2023-11-17",128.9182,131.08,124.6834,129.0761,703400.0],["2023-11-20",129.4216,131.5439,128.2469,128.7405,642900.0],["2023-11-21",128.6319,130.2903,126.865,129.7572,407800.0],["2023-11-22",130.0632,131.386,129.0366,130.4581,276800.0],["2023-11-24",131.0109,131.4847,130.7739,131.2774,121800.0],["2023-11-27",131.0306,131.0306,129.471,129.9646,303300.0],["2023-11-28",129.6486,131.1096,128.8688,128.9478,244200.0],["2023-11-29",129.8856,130.6555,127.8027,127.862,323200.0],["2023-11-30",128.2864,135.0778,128.2864,133.4392,1228100.0],["2023-12-01",132.9851,135.2555,132.5903,133.7452,380700.0],["2023-12-04",133.4392,136.7757,132.7778,136.7757,417100.0],["2023-12-05",136.1341,137.4568,134.3967,134.4362,495900.0],["2023-12-06",134.9199,136.4401,132.9851,133.074,358400.0],["2023-12-07",133.9525,134.3474,130.8628,131.8105,601200.0],["2023-12-08",132.0869,132.8173,130.7345,131.8302,322100.0],["2023-12-11",131.8993,133.6169,131.6229,131.8203,264100.0],["2023-12-12",132.5606,136.0255,132.1461,134.3177,516200.0],["2023-12-13",134.1993,135.907,134.0413,135.7787,426200.0],["2023-12-14",136.1242,137.6542,132.9456,134.3079,386200.0],["2023-12-15",138.9177,138.9177,133.4491,133.9229,1028800.0],["2023-12-18",134.2487,134.8212,133.1431,134.0216,303500.0],["2023-12-19",134.0611,135.0679,133.38,134.7718,333300.0],["2023-12-20",134.7718,136.1735,133.2023,133.2418,252600.0],["2023-12-21",133.9722,134.1499,131.8697,132.7778,196300.0],["2023-12-22",132.8074,134.1006,132.8074,133.3701,190400.0],["2023-12-26",133.1628,134.4066,133.1628,133.6564,342400.0],["2023-12-27",134.5349,134.5349,133.4787,134.2782,128300.0],["2023-12-28",134.2881,134.7323,133.6465,134.6238,192400.0],["2023-12-29",134.2684,135.522,134.1105,134.377,199000.0],["2024-01-02",133.5182,134.377,132.4521,133.2418,264400.0],["2024-01-03",132.3633,133.0049,130.8826,130.9023,368000.0],["2024-01-04",130.8036,132.6791,129.4315,131.3761,316900.0],["2024-01-05",130.9517,131.7315,130.3199,131.465,398600.0],["2024-01-08",130.9418,131.7117,130.0929,131.6525,151200.0],["2024-01-09",130.5864,131.613,129.9941,131.5735,103500.0],["2024-01-10",135.5911,137.0916,134.5448,135.2062,397800.0],["2024-01-11",134.7521,136.6671,133.9722,136.1834,405600.0],["2024-01-12",137.21,138.0195,136.2525,137.6542,254800.0],["2024-01-16",137.1409,137.4469,133.8538,134.4954,320200.0],["2024-01-17",133.2122,134.8014,132.304,133.6268,151600.0],["2024-01-18",133.686,135.3542,132.9259,134.1203,205000.0],["2024-01-19",134.3572,135.0778,133.7057,134.4658,353600.0],["2024-01-22",134.6534,135.7984,134.2289,134.4461,307500.0],["2024-01-23",134.8113,136.1736,134.8015,135.6208,220700.0],["2024-01-24",136.1341,136.9435,133.3899,133.8143,300300.0],["2024-01-25",137.822,137.822,133.0542,134.5645,384000.0],["2024-01-26",134.7422,138.0491,134.7422,137.5062,486600.0],["2024-01-29",138.0491,141.1585,137.3581,140.8821,849100.0],["2024-01-30",148.0289,148.0684,138.6512,139.6581,927000.0],["2024-01-31",139.6383,139.6383,135.7392,135.9958,550700.0],["2024-02-01",136.1044,137.1804,134.3769,136.6078,459000.0],["2024-02-02",136.6079,137.2692,134.2486,134.5053,582500.0],["2024-02-05",133.8143,134.6534,131.8401,134.2782,281000.0],["2024-02-06",134.683,135.1568,133.6366,135.0087,215500.0],["2024-02-07",135.8577,137.2989,134.8015,136.0452,257900.0],["2024-02-08",136.0452,136.6276,135.522,135.907,201100.0],["2024-02-09",135.9169,136.371,134.15,136.1242,299600.0],["2024-02-12",135.8774,136.5388,135.6701,135.986,233700.0],["2024-02-13",134.7521,136.0353,133.0839,134.3079,271700.0],["2024-02-14",135.4825,136.1242,134.1795,135.8379,447200.0],["2024-02-15",136.4796,137.2791,135.907,136.5289,249400.0],["2024-02-16",136.4201,137.7749,135.985,136.1729,248500.0],["2024-02-20",136.0048,136.6871,135.0357,135.9751,191100.0],["2024-02-21",135.629,136.8849,135.629,136.4696,332600.0],["2024-02-22",136.697,137.7749,136.5882,137.5079,330000.0],["2024-02-23",138.0123,138.4375,136.875,137.7156,168500.0],["2024-02-26",137.409,137.7156,136.0641,136.8552,348600.0],["2024-02-27",137.1223,137.142,134.9961,136.1432,346200.0],["2024-02-28",135.9059,139.1792,134.739,139.0408,310100.0],["2024-02-29",139.9505,140.8801,139.0704,139.9209,325000.0],["2024-03-01",139.4758,141.869,138.8726,140.5735,414200.0],["2024-03-04",141.8393,143.4315,141.1273,143.0063,262900.0],["2024-03-05",142.7788,144.2028,141.4438,141.8393,240700.0],["2024-03-06",142.6997,147.0806,142.4426,146.7246,435300.0],["2024-03-07",147.3179,147.9113,146.0422,147.7629,329200.0],["2024-03-08",148.3365,149.6221,145.617,145.8247,368000.0],["2024-03-11",145.7455,146.8333,143.6589,146.5564,349900.0],["2024-03-12",146.062,147.0608,142.5316,144.0842,302900.0],["2024-03-13",144.1732,145.3104,143.6985,145.1621,210000.0],["2024-03-14",145.5082,145.9928,142.9272,143.5502,200000.0],["2024-03-15",142.6898,148.0299,142.6898,146.4971,868300.0],["2024-03-18",146.8333,147.8222,145.617,145.884,274600.0],["2024-03-19",146.2202,147.13,145.9235,146.2796,193300.0],["2024-03-20",146.4971,147.7135,146.3191,147.5157,168700.0],["2024-03-21",148.198,149.5232,147.0608,147.5849,236100.0],["2024-03-22",147.6542,147.6838,145.9434,146.9224,236300.0],["2024-03-25",147.8519,150.7593,146.9817,149.81,400000.0],["2024-03-26",149.3649,150.3143,148.7914,149.7704,289100.0],["2024-03-27",150.3143,153.6469,150.3044,153.5579,763700.0],["2024-03-28",153.6568,154.2403,152.2427,152.4108,481200.0],["2024-04-01",153.9041,154.2601,149.8792,151.3329,287700.0],["2024-04-02",151.5702,153.9436,150.2846,153.37,464300.0],["2024-04-03",152.8855,156.1785,152.8558,155.2094,619800.0],["2024-04-04",156.2478,159.0068,152.5492,153.4492,828000.0],["2024-04-05",153.4491,157.0191,153.37,156.4851,467700.0],["2024-04-08",156.6631,157.4839,155.6841,156.3467,799700.0],["2024-04-09",155.5951,156.4851,150.0275,150.8978,546800.0],["2024-04-10",148.9694,150.0572,146.4674,148.2673,366700.0],["2024-04-11",148.8705,148.8705,146.1114,147.4168,416900.0],["2024-04-12",146.4477,147.6443,143.8864,144.905,579000.0],["2024-04-15",146.9817,147.4168,143.3425,143.9457,375300.0],["2024-04-16",143.6392,148.1387,142.848,147.2388,465200.0],["2024-04-17",147.5849,147.7629,144.8357,145.6368,333600.0],["2024-04-18",145.439,147.6146,144.3907,145.1818,241700.0],["2024-04-19",145.3302,147.1893,145.1126,145.8543,312400.0],["2024-04-22",146.0224,147.5849,145.083,146.596,216500.0],["2024-04-23",147.4662,150.3242,147.4662,148.4947,317600.0],["2024-04-24",149.2068,150.1759,146.952,147.9508,310000.0],["2024-04-25",146.1708,148.1189,145.0335,148.0794,673600.0],["2024-04-26",147.6838,150.8088,147.0509,148.91,775900.0],["2024-04-29",148.8408,151.1153,145.9433,149.3946,1214500.0],["2024-04-30",160.4308,168.1048,158.2256,160.5594,1309200.0],["2024-05-01",159.8375,166.8983,159.3628,164.0206,778500.0],["2024-05-02",164.3568,166.5225,163.1701,166.127,486500.0],["2024-05-03",166.6313,167.6301,164.604,166.9576,434500.0],["2024-05-06",168.1147,172.0604,167.5411,171.2297,1053900.0],["2024-05-07",171.1605,175.6106,170.7254,174.4931,872700.0],["2024-05-08",175.0371,177.7368,174.6909,176.1644,501100.0],["2024-05-09",176.5402,178.3598,176.5006,177.2621,253700.0],["2024-05-10",177.5094,177.5094,174.1767,175.2942,447000.0],["2024-05-13",176.3029,177.1237,174.6514,174.9184,302400.0],["2024-05-14",175.0074,175.8479,174.4437,175.2546,572200.0],["2024-05-15",176.9456,176.9456,175.5216,176.7083,562900.0],["2024-05-16",176.4809,177.7467,175.6205,176.3721,395800.0],["2024-05-17",176.7083,177.6873,176.1446,177.5093,300200.0],["2024-05-20",177.6577,179.5663,177.4896,179.4179,379300.0],["2024-05-21",178.3187,180.933,178.3187,180.7152,450800.0],["2024-05-22",180.1606,180.933,179.1307,180.5468,271900.0],["2024-05-23",180.933,181.8738,179.5665,179.9824,388900.0],["2024-05-24",180.6162,183.5474,179.5962,182.7651,361000.0],["2024-05-28",182.8641,185.3397,182.8641,183.4483,484000.0],["2024-05-29",181.9728,182.9532,180.9033,180.9925,497700.0],["2024-05-30",180.9924,183.4384,180.8142,183.2106,332800.0],["2024-05-31",183.4879,185.1813,182.7056,184.6862,576400.0],["2024-06-03",185.7061,186.5182,182.2105,182.8541,304600.0],["2024-06-04",182.0422,182.874,180.6756,181.6361,249200.0],["2024-06-05",182.161,183.8444,180.3785,183.5177,285500.0],["2024-06-06",183.0225,184.3693,179.0614,180.2993,358100.0],["2024-06-07",179.8933,181.3589,179.5368,180.4379,253300.0],["2024-06-10",179.2694,181.755,178.289,181.2499,336900.0],["2024-06-11",180.7251,181.1212,178.8436,179.3288,295500.0],["2024-06-12",181.2796,183.7058,180.9231,183.4186,380700.0],["2024-06-13",184.9635,184.9635,181.2202,182.9037,314800.0],["2024-06-14",181.2301,181.6163,176.2986,178.3484,461300.0],["2024-06-17",178.0513,183.0522,176.7838,182.7353,315700.0],["2024-06-18",182.6066,184.5476,181.4975,183.7058,352500.0],["2024-06-20",184.1613,185.4487,182.2204,182.4382,339800.0],["2024-06-21",182.7155,182.8047,179.0416,181.3787,692500.0],["2024-06-24",182.0223,183.2701,178.6158,179.0317,568200.0],["2024-06-25",178.5168,179.1902,175.4766,177.7543,474000.0],["2024-06-26",177.0016,177.4671,174.3279,174.9716,307600.0],["2024-06-27",174.8428,176.1995,173.9219,175.5657,302700.0],["2024-06-28",176.5956,176.9224,170.8719,172.6841,684200.0],["2024-07-01",173.6644,173.8031,168.8814,169.7429,477000.0],["2024-07-02",169.6043,170.8422,168.01,170.7035,356400.0],["2024-07-03",171.6938,172.5157,169.8717,172.387,141900.0],["2024-07-05",168.7824,170.7926,168.5348,170.4262,300800.0],["2024-07-08",171.5947,172.3473,170.4856,171.159,287600.0],["2024-07-09",171.4561,172.3176,171.06,171.4264,268600.0],["2024-07-10",171.9414,175.0805,171.9117,174.9815,305600.0],["2024-07-11",176.6848,176.6848,174.3378,175.3479,239800.0],["2024-07-12",176.0708,177.0314,174.0407,174.9815,204900.0],["2024-07-15",176.6155,178.8238,176.1698,177.2789,222100.0],["2024-07-16",177.675,185.9934,177.675,185.4091,380900.0],["2024-07-17",184.2802,186.3696,177.3978,177.6849,694800.0],["2024-07-18",177.2789,179.3981,175.7143,176.2985,359300.0],["2024-07-19",176.457,177.0809,174.2784,174.8231,391800.0],["2024-07-22",175.8925,178.1702,173.7634,178.0909,307400.0],["2024-07-23",177.3582,183.0027,177.3582,182.0422,274000.0],["2024-07-24",180.5567,182.5967,175.0508,175.4469,387400.0],["2024-07-25",175.4073,181.141,173.6446,177.5958,494000.0],["2024-07-26",180.4379,183.1711,179.9923,181.349,484700.0],["2024-07-29",181.0519,183.072,179.9031,181.4084,593400.0],["2024-07-30",151.6209,158.2756,147.2142,150.2543,3027800.0],["2024-07-31",154.1659,157.7705,152.0566,154.4729,1279800.0],["2024-08-01",154.7007,158.9192,151.5219,153.4034,916300.0],["2024-08-02",149.5413,151.3734,147.7985,150.8782,697800.0],["2024-08-05",146.0754,152.8093,144.5603,151.3338,648300.0],["2024-08-06",151.5714,154.5818,151.5714,152.4527,537900.0],["2024-08-07",154.7502,155.9385,151.205,151.4922,510900.0],["2024-08-08",152.7102,156.3148,152.7102,156.0772,339600.0],["2024-08-09",156.3148,157.0575,153.9183,155.3939,319800.0],["2024-08-12",155.5424,155.7702,153.6015,154.7205,338700.0],["2024-08-13",155.8197,156.2059,153.2351,154.5224,387800.0],["2024-08-14",155.3741,155.3741,152.5716,152.9083,363200.0],["2024-08-15",154.8195,155.5622,153.3341,154.6115,341100.0],["2024-08-16",154.6115,155.4335,153.5222,154.1461,288800.0],["2024-08-19",153.9976,155.0374,153.4826,153.958,268200.0],["2024-08-20",153.7203,153.8787,151.5714,152.2448,218300.0],["2024-08-21",154.4036,157.6517,154.0174,157.0476,392400.0],["2024-08-22",157.2956,159.0908,156.2046,157.8411,308100.0],["2024-08-23",158.8329,161.868,158.2676,161.1935,435500.0],["2024-08-26",161.253,162.6118,160.3901,161.3224,250900.0],["2024-08-27",161.0546,165.26,159.924,164.784,494200.0],["2024-08-28",165.0716,166.5197,160.9753,163.4846,575100.0],["2024-08-29",164.8236,167.7,164.2384,165.4683,421300.0],["2024-08-30",165.5477,167.3131,163.7326,165.2898,523200.0],["2024-09-03",163.3656,163.7425,157.5931,158.0692,460700.0],["2024-09-04",157.494,161.4811,157.3253,160.7274,551800.0],["2024-09-05",160.8662,161.3423,159.3784,160.4,467400.0],["2024-09-06",160.4298,161.6597,156.5715,158.1089,514600.0],["2024-09-09",159.5074,163.1276,159.4479,163.0185,467300.0],["2024-09-10",164.0897,164.0897,161.2927,161.8977,456900.0],["2024-09-11",162.3143,163.7624,158.2874,163.4946,348700.0],["2024-09-12",164.0797,166.0138,163.2565,165.875,352500.0],["2024-09-13",165.4882,166.6288,163.4946,163.7624,313900.0],["2024-09-16",164.1194,165.1608,159.7454,161.8084,417500.0],["2024-09-17",161.8382,164.0897,160.4893,163.7425,349300.0],["2024-09-18",164.6451,167.0453,162.8697,163.078,413200.0],["2024-09-19",166.4403,166.9065,163.683,166.4007,482200.0],["2024-09-20",165.1807,167.4024,164.1293,166.6684,1116000.0],["2024-09-23",167.3032,169.0588,166.7081,168.424,239000.0],["2024-09-24",169.0191,169.0191,166.8172,167.8983,201500.0],["2024-09-25",168.3843,169.8423,167.4719,167.9082,208400.0],["2024-09-26",169.1183,170.9631,167.938,169.0389,231600.0],["2024-09-27",170.2589,170.2589,167.9281,169.1183,255100.0],["2024-09-30",168.9398,170.1895,167.7793,170.1101,267200.0],["2024-10-01",168.9695,168.9695,166.0039,167.9578,342600.0],["2024-10-02",168.2355,171.1317,167.6404,170.0506,304000.0],["2024-10-03",169.7035,170.011,164.784,164.9129,430100.0],["2024-10-04",163.6334,166.3511,161.9671,166.2519,535900.0],["2024-10-07",165.6369,166.7676,162.8499,164.3575,363200.0],["2024-10-08",163.8318,164.4467,159.6462,159.8148,665900.0],["2024-10-09",159.8149,161.2431,158.9222,160.6579,367800.0],["2024-10-10",159.4379,159.4776,156.8889,158.4064,451700.0],["2024-10-11",158.4064,163.0482,157.9799,162.4035,278300.0],["2024-10-14",162.8598,164.2484,162.0068,164.0401,284200.0],["2024-10-15",163.1772,163.4846,160.9654,162.8201,327800.0],["2024-10-16",163.3458,164.903,163.3458,164.2781,232200.0],["2024-10-17",165.6766,165.6766,163.1772,164.0896,334900.0],["2024-10-18",164.7443,164.7443,163.1177,163.6532,183700.0],["2024-10-21",164.3475,164.8832,163.2962,164.1194,269300.0],["2024-10-22",163.4846,163.4846,161.6597,162.9689,281100.0],["2024-10-23",162.6416,163.3458,161.8878,163.0681,214800.0],["2024-10-24",162.8399,162.9689,160.1223,160.2017,278600.0],["2024-10-25",161.2034,162.8301,160.648,162.7011,303700.0],["2024-10-28",163.6433,164.5757,162.0266,163.5342,313000.0],["2024-10-29",162.6019,163.2268,160.7769,162.5622,425600.0],["2024-10-30",161.2729,165.3394,161.2729,163.9508,337400.0],["2024-10-31",163.2764,163.6533,160.7075,162.7507,327500.0],["2024-11-01",162.8697,163.4747,159.8347,160.0033,458400.0],["2024-11-04",160.2909,163.0482,159.6661,162.5424,519900.0],["2024-11-05",162.6614,166.5792,161.6696,165.2105,484400.0],["2024-11-06",169.1679,172.0244,167.4222,171.1119,737000.0],["2024-11-07",171.5285,176.2595,170.5961,175.5256,1035600.0],["2024-11-08",176.4579,178.6697,175.4066,176.9935,499300.0],["2024-11-11",177.5985,178.1242,174.7718,175.1983,377000.0],["2024-11-12",175.0792,175.962,172.4806,173.7998,384500.0],["2024-11-13",174.1172,176.4083,172.8377,174.2758,349100.0],["2024-11-14",174.3056,175.3272,170.7151,171.4789,352400.0],["2024-11-15",171.588,171.8657,167.8686,168.1661,282500.0],["2024-11-18",168.4438,169.4654,167.1148,168.5232,289000.0],["2024-11-19",167.4619,169.6638,166.7081,169.4555,584800.0],["2024-11-20",170.249,171.6177,168.0074,170.7647,813100.0],["2024-11-21",171.5196,173.238,170.7051,171.3806,557900.0],["2024-11-22",172.4533,175.0458,171.5594,174.867,840200.0],["2024-11-25",176.8039,179.5751,176.1284,178.0852,1052700.0],["2024-11-26",197.1761,200.285,185.5547,186.0314,1729400.0],["2024-11-27",186.25,188.7232,177.7376,177.8468,827300.0],["2024-11-29",178.2938,180.9161,177.5985,179.1083,349600.0],["2024-12-02",179.0487,179.0884,175.602,177.1515,482300.0],["2024-12-03",176.7741,180.5088,176.3668,179.9526,509900.0],["2024-12-04",180.0022,183.6277,179.4659,182.6046,477100.0],["2024-12-05",182.6046,182.6046,179.2175,180.1016,378100.0],["2024-12-06",179.9824,181.3829,178.2839,178.5024,310600.0],["2024-12-09",179.4957,180.1115,176.8635,178.5223,506600.0],["2024-12-10",178.0852,182.0087,177.3998,180.8962,559900.0],["2024-12-11",181.959,181.959,177.8468,178.3335,360300.0],["2024-12-12",177.8468,178.3633,174.8372,175.0458,312400.0],["2024-12-13",175.0458,175.6616,173.5459,173.9234,276600.0],["2024-12-16",173.7346,175.5126,172.8506,173.5459,297700.0],["2024-12-17",172.0659,172.5626,169.4635,171.46,401300.0],["2024-12-18",171.46,172.2745,166.3546,166.5234,334200.0],["2024-12-19",167.3876,170.2284,165.0534,167.0101,330100.0],["2024-12-20",165.5004,168.6193,164.4078,167.5664,912600.0],["2024-12-23",167.8643,169.3841,166.4539,169.0761,351600.0],["2024-12-24",169.1358,170.4767,168.4305,169.6324,126800.0],["2024-12-26",169.1954,170.7548,168.6193,170.5264,220800.0],["2024-12-27",169.4039,170.2383,166.9903,168.7682,195800.0],["2024-12-30",167.6756,168.0332,164.8448,167.0002,258300.0],["2024-12-31",167.6856,167.8644,164.5269,165.3017,285900.0],["2025-01-02",166.7519,170.5164,166.7519,170.2283,552200.0],["2025-01-03",170.3476,173.824,169.6721,173.4863,474200.0],["2025-01-06",176.2874,179.3169,174.7279,175.9298,471500.0],["2025-01-07",176.3271,178.7904,175.751,176.933,529400.0],["2025-01-08",175.6716,181.2041,174.2214,180.8863,398300.0],["2025-01-10",179.0288,181.4326,176.7343,177.1515,520400.0],["2025-01-13",175.6219,179.6844,175.2047,178.8898,388600.0],["2025-01-14",179.6546,183.6079,178.7606,182.8629,336800.0],["2025-01-15",184.6409,186.0215,182.1974,182.4259,257900.0],["2025-01-16",183.6178,187.2929,183.2403,186.6969,436900.0],["2025-01-17",187.4816,188.7034,185.6639,187.8492,434800.0],["2025-01-21",189.796,192.8553,188.7232,191.1766,417500.0],["2025-01-22",191.4945,191.6236,187.4717,188.3557,345400.0],["2025-01-23",189.1504,189.9649,187.1241,187.9882,340400.0],["2025-01-24",187.9882,187.9882,184.4223,186.687,266200.0],["2025-01-27",185.2169,186.0712,179.4559,182.8529,400500.0],["2025-01-28",183.4191,184.909,181.7107,183.8065,421800.0],["2025-01-29",183.2701,185.0878,181.5617,182.3563,282600.0],["2025-01-30",183.6277,186.0314,183.0218,184.6508,301000.0],["2025-01-31",184.4322,187.7498,182.406,184.0051,612800.0],["2025-02-03",180.5883,187.2631,180.5585,186.6373,1086300.0],["2025-02-04",181.7703,188.8424,179.6148,183.2602,1181700.0],["2025-02-05",184.6011,189.0411,182.704,188.6835,529100.0],["2025-02-06",189.8258,193.0837,188.9517,192.9844,701500.0],["2025-02-07",193.0936,195.8848,191.6435,193.9081,693800.0],["2025-02-10",194.9014,195.0405,191.4746,191.7925,420000.0],["2025-02-11",190.6403,192.2593,187.0446,191.9713,362700.0],["2025-02-12",190.0542,191.3256,188.2067,189.6669,336000.0],["2025-02-13",189.8953,190.8786,188.2167,189.4483,389900.0],["2025-02-14",189.1106,189.2497,184.2733,185.2766,478100.0],["2025-02-18",186.9353,189.8357,186.538,189.1702,482000.0],["2025-02-19",189.1702,191.1965,188.0975,190.2827,280100.0],["2025-02-20",189.9743,189.9743,186.065,188.9895,310500.0],["2025-02-21",189.4571,189.8251,181.8076,183.7672,478000.0],["2025-02-24",184.2049,184.2248,181.0118,182.096,338100.0],["2025-02-25",181.9269,184.4237,179.1516,181.8871,326100.0],["2025-02-26",182.5835,185.1399,181.8175,182.9416,347400.0],["2025-02-27",183.8567,186.1346,182.1756,183.618,351600.0],["2025-02-28",183.3991,188.0545,182.9316,188.0047,330800.0],["2025-03-03",188.9995,190.0639,183.1902,183.3593,405000.0],["2025-03-04",181.1709,181.9468,175.7695,177.3412,490900.0],["2025-03-05",177.9579,182.106,177.4108,181.917,414100.0],["2025-03-06",179.9474,181.917,175.0931,176.3564,471400.0],["2025-03-07",175.6402,178.4255,169.9702,175.4214,550900.0],["2025-03-10",172.7853,174.8146,171.144,172.3278,599600.0],["2025-03-11",172.4173,179.6589,169.9304,176.993,607800.0],["2025-03-12",178.8532,180.5044,175.8789,177.8883,469400.0],["2025-03-13",177.4009,178.0773,174.1978,175.9287,465300.0],["2025-03-14",177.8684,180.3552,177.8684,179.5793,335800.0],["2025-03-17",179.828,183.041,178.6741,181.3599,414300.0],["2025-03-18",181.0217,186.5624,179.8678,183.7672,605100.0],["2025-03-19",183.5284,191.357,183.5185,186.1147,589700.0],["2025-03-20",183.996,187.2885,183.0907,185.6074,480500.0],["2025-03-21",184.4436,185.9357,181.4495,184.4138,1487300.0],["2025-03-24",184.1153,191.357,184.1153,191.1083,430500.0],["2025-03-25",190.9889,192.3219,190.0738,192.0633,413600.0],["2025-03-26",193.3365,196.9574,186.8011,187.199,706200.0],["2025-03-27",187.2488,188.6115,184.4635,187.0399,319400.0],["2025-03-28",186.4729,186.7414,181.8274,182.3248,381900.0],["2025-03-31",180.0369,183.4887,176.2072,181.529,428000.0],["2025-04-01",183.0609,186.7812,180.6537,186.1546,445400.0],["2025-04-02",183.9263,190.6607,183.9263,189.1387,336400.0],["2025-04-03",181.3002,183.6179,173.8795,173.979,648000.0],["2025-04-04",163.6139,168.1101,154.5021,156.4617,1114000.0],["2025-04-07",151.0106,162.2511,146.0469,159.4062,1034000.0],["2025-04-08",167.6226,167.6226,154.2833,156.6806,731300.0],["2025-04-09",154.5717,176.1674,153.6864,173.969,867600.0],["2025-04-10",168.4284,170.3482,161.9228,165.474,578400.0],["2025-04-11",165.484,168.4284,163.1265,166.7572,369600.0],["2025-04-14",168.1101,171.3131,166.3693,169.1247,610400.0],["2025-04-15",171.711,171.711,167.5232,169.7713,346900.0],["2025-04-16",167.7619,171.532,166.3295,168.687,359200.0],["2025-04-17",168.7666,170.8456,167.3739,168.2792,429100.0],["2025-04-21",166.0709,166.4688,161.9925,164.35,260800.0],["2025-04-22",166.5782,168.6174,164.8772,166.9263,412500.0],["2025-04-23",171.0545,176.3365,170.9948,173.3125,516700.0],["2025-04-24",173.601,180.8029,173.601,180.1066,448400.0],["2025-04-25",179.1715,181.8175,177.2716,180.9123,517400.0],["2025-04-28",180.9023,182.5138,177.3909,180.4945,891400.0],["2025-04-29",185.9059,191.9837,182.3845,183.8567,1051300.0],["2025-04-30",182.9416,187.9053,180.6537,186.5823,603800.0],["2025-05-01",188.144,193.6747,187.7958,189.4869,656900.0],["2025-05-02",191.9041,194.6894,191.0984,192.8988,568600.0],["2025-05-05",191.9936,195.9626,189.5068,194.948,518000.0],["2025-05-06",194.2418,195.7736,192.0434,195.0475,345600.0],["2025-05-07",195.6344,196.46,192.3617,193.1873,328300.0],["2025-05-08",195.8433,197.7631,193.1078,194.57,431600.0],["2025-05-09",195.2663,197.8228,192.7198,195.4553,275500.0],["2025-05-12",198.9468,201.9808,196.4699,200.4091,474000.0],["2025-05-13",200.7175,203.6917,199.1358,202.2593,517800.0],["2025-05-14",202.7169,207.044,201.0159,204.9948,623500.0],["2025-05-15",204.7163,207.4021,204.5074,207.233,427300.0],["2025-05-16",207.233,208.8942,204.577,208.6853,375800.0],["2025-05-19",205.8901,212.5846,205.3529,212.4056,440500.0],["2025-05-20",211.8983,215.8076,211.1323,212.0773,502900.0],["2025-05-21",210.5355,211.4407,205.8602,206.7754,418700.0],["2025-05-22",205.8689,206.4965,203.2293,205.1916,472900.0],["2025-05-23",204.2155,210.0823,203.2991,209.7835,456000.0],["2025-05-27",212.702,217.6625,211.2777,217.6127,423000.0],["2025-05-28",217.7721,219.1865,214.9631,215.5907,480200.0],["2025-05-29",216.3875,217.543,214.0567,217.1047,272300.0],["2025-05-30",216.6266,217.1645,214.2061,215.4811,590400.0],["2025-06-02",216.5668,217.3338,212.6224,217.3338,468500.0],["2025-06-03",222.1747,230.482,221.2484,229.7549,1054600.0],["2025-06-04",230.8904,234.1476,228.8086,233.5897,718900.0],["2025-06-05",233.9483,234.1276,230.3326,232.4144,417600.0],["2025-06-06",233.9085,235.9405,233.51,233.6893,346800.0],["2025-06-09",234.536,235.5819,231.0,233.6396,549300.0],["2025-06-10",233.4503,234.7452,226.1092,228.8186,728700.0],["2025-06-11",230.6713,233.7192,227.8125,232.1355,647900.0],["2025-06-12",231.0995,235.0241,229.6353,234.028,611200.0],["2025-06-13",232.8228,234.038,229.7748,231.1494,486400.0],["2025-06-16",233.789,237.6039,232.7431,234.0181,406600.0],["2025-06-17",234.0479,236.0202,233.4104,235.6417,459100.0],["2025-06-18",235.8309,239.8451,235.7014,238.0522,671800.0],["2025-06-20",239.9148,240.7515,235.7811,236.9565,783800.0],["2025-06-23",237.2453,241.0703,233.1415,240.7216,420400.0],["2025-06-24",242.1859,242.8234,239.2674,241.7277,476100.0],["2025-06-25",242.8234,243.9091,237.8729,242.4648,306300.0],["2025-06-26",244.3374,246.7977,243.8792,246.5786,725100.0],["2025-06-27",246.977,247.7141,244.3474,244.9948,653700.0],["2025-06-30",246.0307,246.3495,243.5804,244.1282,634200.0],["2025-07-01",243.5405,245.8016,239.2873,243.3911,901100.0],["2025-07-02",242.674,247.8635,240.3531,247.8436,575800.0],["2025-07-03",249.019,252.2662,247.9532,251.3498,296100.0],["2025-07-07",249.9951,252.7044,249.1684,252.5052,514500.0],["2025-07-08",252.0869,254.6866,246.5885,248.8696,790200.0],["2025-07-09",250.533,252.6447,248.8098,251.041,440800.0],["2025-07-10",252.3359,253.7603,239.7056,245.3335,636700.0],["2025-07-11",246.8276,247.1663,242.9429,244.178,744100.0],["2025-07-14",245.2637,250.8816,244.8056,250.5728,530800.0],["2025-07-15",251.4693,251.9873,249.3178,250.7522,413900.0],["2025-07-16",250.8318,252.8738,247.9432,252.6447,502000.0],["2025-07-17",253.1726,256.868,253.1527,256.4099,565600.0],["2025-07-18",256.9876,258.3821,252.814,257.4159,634100.0],["2025-07-21",257.4159,257.7147,252.5949,253.1527,395400.0],["2025-07-22",251.0908,252.0072,243.3413,250.3039,421000.0],["2025-07-23",251.9474,256.6091,251.9474,256.37,421500.0],["2025-07-24",255.8221,257.5354,253.9296,254.2483,303300.0],["2025-07-25",255.3739,256.6091,251.539,256.2505,551900.0],["2025-07-28",256.4298,258.0035,253.83,257.4856,910600.0],["2025-07-29",252.6248,266.4005,252.4554,261.0815,1377700.0],["2025-07-30",261.2209,266.2909,260.1351,265.0558,520700.0],["2025-07-31",265.6136,265.9423,255.2942,256.0712,692200.0],["2025-08-01",250.4533,258.9697,246.4092,258.2725,760700.0],["2025-08-04",259.8663,262.1273,258.2526,258.8503,329100.0],["2025-08-05",258.8502,259.2287,249.2879,252.1466,514200.0],["2025-08-06",252.8937,252.8937,248.6504,250.7123,342500.0],["2025-08-07",251.8877,251.8877,245.2737,249.6465,706000.0],["2025-08-08",250.274,251.6187,246.6881,247.475,571300.0],["2025-08-11",248.7102,249.5967,243.3911,247.7241,503000.0],["2025-08-12",249.0289,251.6685,246.7778,251.4295,478600.0],["2025-08-13",254.2384,254.2384,243.7198,245.8913,559300.0],["2025-08-14",244.2677,246.9073,240.1041,244.3673,469700.0],["2025-08-15",243.8892,244.6561,239.8053,244.3474,660500.0],["2025-08-18",244.2278,246.0706,243.3314,246.0507,353800.0],["2025-08-19",245.184,245.184,242.1361,243.9688,414400.0],["2025-08-20",245.2438,245.8714,239.7056,245.2837,597600.0],["2025-08-21",245.8222,248.734,245.6726,247.1485,419200.0],["2025-08-22",247.6271,251.2968,247.0886,247.3479,382000.0],["2025-08-25",247.3579,249.2925,245.0842,245.3136,281200.0],["2025-08-26",246.3108,252.6032,246.3008,251.586,552800.0],["2025-08-27",251.2869,252.7827,248.3052,248.9434,336600.0],["2025-08-28",249.1728,249.2027,245.9917,248.6044,392800.0],["2025-08-29",249.083,249.083,242.8704,246.1313,428900.0],["2025-09-02",243.1297,245.8621,240.1281,245.3136,498700.0],["2025-09-03",245.2139,247.2382,241.7935,243.8477,456400.0],["2025-09-04",244.2167,245.3734,242.0328,243.9075,475700.0],["2025-09-05",244.6056,245.0743,234.7831,242.1724,642300.0],["2025-09-08",242.0128,244.1768,239.0312,240.2677,645600.0],["2025-09-09",239.6594,239.6594,234.9426,236.6678,696800.0],["2025-09-10",237.316,239.4899,236.3088,238.1038,702500.0],["2025-09-11",238.4727,241.2948,236.0196,239.3104,626100.0],["2025-09-12",238.4328,239.3503,236.2589,237.5054,432700.0],["2025-09-15",239.2206,243.3391,237.1265,239.2107,665300.0],["2025-09-16",240.876,241.963,238.6423,239.7691,663200.0],["2025-09-17",239.9386,241.1552,235.4312,236.8273,440500.0],["2025-09-18",237.0168,240.3076,237.0168,239.3004,529900.0],["2025-09-19",239.9187,239.9187,234.9426,237.4456,1312400.0],["2025-09-22",236.5781,240.1979,235.8401,239.8888,422700.0],["2025-09-23",239.8888,242.9602,236.4185,238.4129,446000.0],["2025-09-24",238.3331,240.5868,236.5381,236.8772,370500.0],["2025-09-25",236.2988,243.5984,232.659,243.2793,635600.0],["2025-09-26",244.3164,249.2626,244.3164,248.395,843000.0],["2025-09-29",249.5916,253.2215,243.7081,245.2637,557100.0],["2025-09-30",245.6925,252.4436,245.6925,252.0049,548100.0],["2025-10-01",249.3124,254.5577,249.2227,253.2414,491100.0],["2025-10-02",254.2286,255.4353,250.18,253.6602,375300.0],["2025-10-03",256.951,260.8401,255.545,257.0009,625900.0],["2025-10-06",257.4596,260.7803,256.3028,257.6092,370800.0],["2025-10-07",258.0879,259.4142,252.4935,253.7799,382500.0],["2025-10-08",255.2059,255.8042,250.7783,250.9977,332900.0],["2025-10-09",252.0846,253.7799,250.18,251.0276,411300.0],["2025-10-10",251.2171,252.4935,245.6526,246.5102,491500.0],["2025-10-13",248.764,255.3954,248.6742,252.8026,353800.0],["2025-10-14",249.9407,257.9582,248.6642,254.6275,326800.0],["2025-10-15",255.9638,257.4497,247.7867,250.7983,617200.0],["2025-10-16",250.7982,252.3938,245.5031,246.2809,601100.0],["2025-10-17",246.3009,247.9064,244.0073,246.8194,424800.0],["2025-10-20",247.3878,252.7029,247.3878,251.2769,447800.0],["2025-10-21",252.2841,254.7971,250.7284,253.4309,384400.0],["2025-10-22",255.0464,255.0464,246.4205,246.7097,395900.0],["2025-10-23",247.2382,263.3531,247.2382,263.054,710300.0],["2025-10-24",264.2606,266.6838,261.6878,265.0783,539200.0],["2025-10-27",265.2977,269.107,264.5797,265.7265,450400.0],["2025-10-28",265.9858,269.2466,261.5781,261.8075,395500.0],["2025-10-29",261.618,267.6411,260.3615,266.6339,463500.0],["2025-10-30",264.4102,269.456,263.3431,264.7492,680800.0],["2025-10-31",265.188,266.7735,260.172,261.3786,471200.0],["2025-11-03",262.4656,262.7548,255.2857,260.9598,499900.0],["2025-11-04",256.8214,260.5908,253.7899,258.1676,309000.0],["2025-11-05",257.3001,262.4058,256.2829,261.5881,502200.0],["2025-11-06",262.326,264.101,257.4397,263.3631,479900.0],["2025-11-07",261.6778,267.1226,257.8286,265.5669,488700.0],["2025-11-10",266.0257,271.3707,265.5969,270.7325,437300.0],["2025-11-11",269.4361,271.2411,263.1138,268.399,298800.0],["2025-11-12",268.1198,273.7341,264.6694,273.2654,622100.0],["2025-11-13",272.0089,272.0388,261.618,262.5554,347100.0],["2025-11-14",257.0109,265.3675,255.1062,259.7133,713300.0],["2025-11-17",260.3615,263.383,257.33,259.1349,351300.0],["2025-11-18",257.1106,259.7432,252.9223,256.9211,258600.0],["2025-11-19",257.1605,260.91,255.9439,258.6862,253800.0],["2025-11-20",266.353,268.5393,256.5798,258.1371,608900.0],["2025-11-21",257.2386,263.1186,253.0858,262.2501,682700.0],["2025-11-24",262.7891,267.9702,259.5148,260.7327,1028700.0],["2025-11-25",279.5204,296.4414,277.5837,293.167,1662200.0],["2025-11-26",293.6162,302.5509,293.6162,297.6393,773400.0],["2025-11-28",295.7526,302.1716,291.8992,299.5161,308500.0],["2025-12-01",298.8772,304.1981,293.0472,299.7357,715500.0],["2025-12-02",302.0019,303.3995,295.6628,297.5296,567800.0],["2025-12-03",297.9787,298.0686,288.7745,291.1605,644000.0],["2025-12-04",290.1522,301.8422,290.1522,301.1234,590500.0],["2025-12-05",303.1299,304.1681,300.6542,302.9303,473400.0],["2025-12-08",303.09,303.4793,295.4531,297.9588,664000.0],["2025-12-09",297.5894,300.2049,286.6282,287.2672,618300.0],["2025-12-10",286.6582,291.8992,286.0093,289.693,665800.0],["2025-12-11",291.9691,298.5079,288.9742,298.1685,384800.0],["2025-12-12",296.3615,299.7058,292.5181,297.4397,776900.0],["2025-12-15",297.3698,300.8638,295.7227,297.829,530100.0],["2025-12-16",295.6428,297.3299,291.8093,293.9157,443000.0],["2025-12-17",293.5663,295.6228,285.8695,287.357,784300.0],["2025-12-18",291.43,296.3915,290.0424,292.7278,630300.0],["2025-12-19",294.1753,306.3744,293.3667,305.446,1455800.0],["2025-12-22",308.95,316.0178,307.2629,314.6602,799400.0],["2025-12-23",313.1927,317.0161,312.6436,315.6285,581900.0],["2025-12-24",315.4987,316.8164,312.5737,313.3324,191900.0],["2025-12-26",313.572,313.572,309.7985,310.8467,179000.0],["2025-12-29",310.3476,310.3476,305.4759,306.574,341500.0],["2025-12-30",306.5741,309.9383,302.1217,302.5809,321400.0],["2025-12-31",303.6191,303.6191,300.2349,301.8022,399400.0],["2026-01-02",303.3595,311.236,301.3031,310.3275,586900.0],["2026-01-05",311.7452,323.9243,311.7452,321.5384,727900.0],["2026-01-06",321.5384,326.9291,318.0543,325.4117,781200.0],["2026-01-07",323.2354,327.8575,319.4519,322.0375,602100.0],["2026-01-08",326.0506,328.5363,315.0894,318.6833,587900.0],["2026-01-09",321.7879,325.5015,319.3321,321.4385,417200.0],["2026-01-12",322.0974,328.9856,322.0974,325.4816,390900.0],["2026-01-13",326.2702,330.6327,321.4385,329.5246,413900.0],["2026-01-14",328.3567,330.7924,324.3336,330.6826,284400.0],["2026-01-15",333.6376,337.5908,333.0087,335.4245,325100.0],["2026-01-16",335.9237,335.9237,328.2069,332.4896,518100.0],["2026-01-20",325.9108,332.3498,321.4086,327.6479,788100.0],["2026-01-21",330.2434,338.5192,328.197,334.8456,435700.0],["2026-01-22",337.3412,337.4111,329.7343,332.4297,502800.0],["2026-01-23",332.4297,335.175,324.2736,326.4599,423800.0],["2026-01-26",326.4599,331.4414,319.8712,330.6128,601700.0],["2026-01-27",331.8507,334.0768,326.7594,328.8658,375200.0],["2026-01-28",328.8658,329.4847,321.728,325.3818,666800.0],["2026-01-29",327.9374,329.7043,317.5153,318.8629,675600.0],["2026-01-30",314.9796,323.0757,314.3607,317.2956,516500.0],["2026-02-02",315.7383,328.4565,315.3789,326.6895,1034000.0],["2026-02-03",372.3711,384.0012,363.147,370.5343,2398200.0],["2026-02-04",372.3612,383.4222,362.6478,372.6706,1286600.0],["2026-02-05",367.9388,380.8965,364.3649,376.1646,1078500.0],["2026-02-06",381.9248,391.9875,381.9248,387.8346,938700.0],["2026-02-09",396.1903,402.6192,389.7413,392.1073,843600.0],["2026-02-10",391.8378,399.3149,386.7066,390.8594,713900.0],["2026-02-11",391.0491,396.5497,386.3372,388.9427,796800.0],["2026-02-12",392.3069,398.7259,376.0249,379.7784,737600.0],["2026-02-13",380.3575,384.3406,375.4658,378.7402,661900.0],["2026-02-17",375.925,387.1657,372.1215,386.4569,624200.0],["2026-02-18",387.7148,397.9473,387.7148,391.708,772000.0],["2026-02-19",391.608,394.1458,387.8215,390.569,429800.0],["2026-02-20",390.569,396.6635,390.3891,393.6762,276400.0],["2026-02-23",393.1567,395.4745,388.5408,392.4173,412500.0],["2026-02-24",392.6871,396.3638,388.7007,394.4055,299800.0],["2026-02-25",398.7216,398.7216,389.2102,393.2266,504200.0],["2026-02-26",392.6671,394.6153,382.716,387.3918,566500.0],["2026-02-27",383.6752,388.1411,381.5171,386.4127,444300.0],["2026-03-02",387.6316,402.6381,383.1856,402.1985,720500.0],["2026-03-03",394.4055,394.8951,376.5116,385.2138,668900.0],["2026-03-04",387.6216,388.8905,380.3681,384.6443,574800.0],["2026-03-05",384.2147,387.6516,373.3944,386.2429,720200.0],["2026-03-06",376.5316,382.6461,367.8494,373.5642,761200.0],["2026-03-09",369.6678,384.8641,363.6232,384.2147,619800.0],["2026-03-10",380.3082,394.8451,380.3082,385.5335,689800.0],["2026-03-11",381.5671,388.1611,376.2518,385.5635,379300.0],["2026-03-12",376.5216,382.0766,360.456,361.4551,674200.0],["2026-03-13",365.9511,369.9775,352.763,356.4796,768900.0],["2026-03-16",359.5169,367.6796,357.219,367.2599,442300.0],["2026-03-17",367.2599,373.5043,361.7848,366.9202,426100.0],["2026-03-18",366.6705,376.9212,366.6705,372.2854,952500.0],["2026-03-19",363.5732,372.7749,355.4805,367.6595,813100.0],["2026-03-20",366.3607,367.4098,350.5849,353.0327,1271200.0],["2026-03-23",363.6632,373.3445,360.546,361.3253,526400.0],["2026-03-24",357.9383,370.1873,353.7121,368.6587,411800.0],["2026-03-25",369.378,374.5234,366.2208,371.7459,431200.0],["2026-03-26",364.5424,367.17,352.673,355.3406,498400.0],["2026-03-27",354.5014,357.8484,348.6267,350.8547,454100.0],["2026-03-30",352.0636,354.2416,338.4758,341.2133,511600.0],["2026-03-31",345.0899,360.8057,345.0899,357.5986,609600.0],["2026-04-01",365.2317,382.0666,364.8721,375.5325,925600.0],["2026-04-02",365.0819,378.6097,359.7267,371.4462,553000.0],["2026-04-06",371.8158,379.5988,366.001,378.5398,430600.0],["2026-04-07",376.7614,379.6588,371.2963,374.8331,487800.0],["2026-04-08",394.6453,399.6308,391.1684,394.6153,801600.0],["2026-04-09",392.1176,397.9423,390.9886,392.1775,628800.0],["2026-04-10",392.767,392.767,385.1538,388.1312,523300.0],["2026-04-13",385.6534,399.7008,383.5852,398.8715,645700.0],["2026-04-14",401.659,406.6345,395.8842,402.8879,547700.0],["2026-04-15",401.3393,402.6981,388.6707,392.757,568900.0],["2026-04-16",392.5672,392.757,370.6669,374.5734,779200.0],["2026-04-17",391.2284,400.5,388.1312,394.4755,817000.0],["2026-04-20",394.0359,396.144,389.6498,393.4464,560000.0],["2026-04-21",387.4418,392.807,376.082,379.9385,764400.0],["2026-04-22",386.2129,386.6525,357.6785,366.1509,1073000.0],["2026-04-23",367.6096,378.1601,362.0346,367.19,931400.0],["2026-04-24",363.9929,370.0374,362.1645,364.6223,618000.0],["2026-04-27",364.6722,366.6405,359.6767,366.3008,1240200.0],["2026-04-28",366.111,366.111,357.0491,363.6432,1029700.0],["2026-04-29",363.3934,364.962,356.6794,360.6559,1274800.0],["2026-04-30",347.9473,371.566,346.7683,362.664,2306700.0],["2026-05-01",360.1163,365.0019,351.6739,362.664,892200.0],["2026-05-04",360.1163,364.2926,352.3134,356.6994,911100.0],["2026-05-05",360.0264,369.0983,355.5604,365.2517,810400.0],["2026-05-06",376.112,385.0539,373.6042,382.0766,751300.0],["2026-05-07",384.3646,386.8423,368.8485,370.4371,817700.0],["2026-05-08",376.3218,376.3218,367.2499,369.5978,517800.0],["2026-05-11",370.0075,373.7741,364.6723,369.9175,614800.0],["2026-05-12",370.3372,370.3372,359.9765,367.1201,445200.0],["2026-05-13",366.0211,370.0974,358.238,369.448,575100.0],["2026-05-14",372.3254,373.6542,362.8739,365.0819,303600.0],["2026-05-15",361.1155,363.3335,346.9782,348.8964,636500.0],["2026-05-18",352.1635,355.5005,346.7584,349.0963,647300.0],["2026-05-19",346.6884,352.1935,342.0326,344.5403,740200.0],["2026-05-20",349.346,356.9392,345.6793,356.06,644100.0],["2026-05-21",352.82,360.62,350.42,355.76,616800.0],["2026-05-22",357.26,357.83,347.68,351.36,560900.0],["2026-05-26",357.37,362.13,355.18,361.25,1245000.0],["2026-05-27",363.49,363.49,353.92,358.21,372100.0],["2026-05-28",356.0,363.95,352.96,354.96,548400.0],["2026-05-29",354.96,356.74,348.54,350.03,892300.0],["2026-06-01",343.42,345.88,337.06,341.76,844400.0],["2026-06-02",342.79,349.39,340.66,344.7,789700.0],["2026-06-03",345.27,357.09,344.17,350.03,711700.0],["2026-06-04",352.9,360.62,351.04,360.36,598600.0],["2026-06-05",356.94,364.23,355.53,357.74,655600.0],["2026-06-08",359.7,363.82,356.88,359.79,670000.0],["2026-06-09",365.86,382.11,361.95,380.75,1351100.0],["2026-06-10",380.75,381.75,366.12,367.27,865600.0],["2026-06-11",372.5,389.07,371.28,388.21,682300.0],["2026-06-12",392.66,392.77,384.71,386.85,413200.0],["2026-06-15",394.85,405.66,394.41,402.5,959000.0],["2026-06-16",406.0,425.33,405.51,421.54,1543300.0],["2026-06-17",419.45,435.29,418.72,434.83,720300.0],["2026-06-18",442.43,445.29,426.32,430.08,1851400.0],["2026-06-22",432.5,434.52,424.63,426.82,1221400.0],["2026-06-23",416.57,436.58,416.57,428.25,1136800.0],["2026-06-24",429.04,438.83,424.29,432.8,510200.0],["2026-06-25",438.13,450.92,434.31,436.44,437500.0],["2026-06-26",435.78,435.78,422.98,431.62,2569700.0],["2026-06-29",427.28,432.57,417.6,423.32,1005100.0],["2026-06-30",423.34,429.11,418.38,425.44,663000.0],["2026-07-01",423.99,429.14,419.29,420.93,801400.0],["2026-07-02",426.67,428.0,412.38,418.02,836000.0],["2026-07-06",418.27,427.79,418.27,423.48,424851.8812],["2026-07-07",418.7,418.7,397.95,404.84,597117.513276],["2026-07-08",397.9,403.16,396.15,399.58,700136.911155],["2026-07-09",404.42,411.485,403,403.48,751658.944721],["2026-07-10",402.63,408.13,396.1,406.4,717517.831137],["2026-07-13",401.09,404.28,392.89,396.93,472689.508138],["2026-07-14",403.62,406.2999,396.86,397.89,417990.257439],["2026-07-15",397.64,404.05,395.44,401.99,564156.935351],["2026-07-16",394.15,402.66,389.32,394.12,432432.286822],["2026-07-17",387.18,399.48,382.15,392.88,503767.436703],["2026-07-20",396.29,402.6,390.3,390.75,382081.580709],["2026-07-21",398.8,412.17,393.22,406.87,651658.798504],["2026-07-22",403.36,408.9488,403.12,404.59,356429.260125],["2026-07-23",405,415.82,404.52,411.94,680490.575427],["2026-07-24",413.67,420.03,406.28,419,424721.926625],["2026-07-27",420.99,428.587927,408.8,419.76,488612.788411],["2026-07-28",416.77,421.8572,402.04,410.55,611823.334305],["2026-07-29",409.46,409.46,385.42,385.42,1101311.355778],["2026-07-30",358.01,362.11,343.645,356.28,1970746.317496],["2026-07-31",356.82,364.355,354.905,360.75,901780.931478],["2026-08-03",359.25,367.565,359.25,363.57,809315.003343],["2026-08-04",368.69,378.51,360.15,373.67,767910.041641],["2026-08-05",374.91,382.575,372.03,373.28,427695.468713],["2026-08-06",375.77,382.95,362.79,365.78,821575.976599],["2026-08-07",369.58,373.03,360.09,362.89,476367.801957],["2026-08-10",362.27,363.35,357.6701,359.06,77191.043286],["2026-08-11",357.56,363.29,354.69,356.58,483132.590717],["2026-08-12",361.7,368.39,358.36,362.7,511130.242839],["2026-08-13",364.17,365.66,356.69,358.54,461417.515657],["2026-08-14",359.67,371,357.7,370.56,393888.158804]]}