{"t":"AEIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-17",10.5369,10.5369,9.8018,9.8018,1867800.0],["1995-11-20",10.1693,10.1693,9.8018,9.8018,314000.0],["1995-11-21",10.1693,10.1693,9.3117,9.3117,296700.0],["1995-11-22",9.8018,9.8018,9.3117,9.3117,216200.0],["1995-11-24",9.5567,9.5567,9.3117,9.5567,20500.0],["1995-11-27",9.3117,9.5567,8.5765,8.8216,73300.0],["1995-11-28",8.5765,9.0666,8.5765,9.0666,37300.0],["1995-11-29",9.3117,9.8018,8.8216,9.6792,283800.0],["1995-11-30",10.2918,10.6594,9.8018,10.2918,657800.0],["1995-12-01",10.2918,10.7819,9.9243,10.2918,245700.0],["1995-12-04",10.7819,10.7819,10.2918,10.2918,67000.0],["1995-12-05",10.7819,10.7819,10.2918,10.4756,82900.0],["1995-12-06",10.7819,10.7819,10.0468,10.1693,62700.0],["1995-12-07",10.6594,10.6594,10.0468,10.1081,29900.0],["1995-12-08",10.6594,10.7819,10.0468,10.0468,84200.0],["1995-12-11",10.7819,10.7819,10.1693,10.4144,106600.0],["1995-12-12",10.2918,10.6594,9.8018,9.9243,148300.0],["1995-12-13",9.8018,10.2918,9.4342,9.4342,162700.0],["1995-12-14",9.8018,9.8018,9.3117,9.3117,104300.0],["1995-12-15",9.3117,9.8018,9.3117,9.3117,98700.0],["1995-12-18",9.3117,9.8018,8.3315,8.3315,129300.0],["1995-12-19",8.3315,8.8216,8.3315,8.5765,49500.0],["1995-12-20",8.8216,8.8216,8.454,8.454,46100.0],["1995-12-21",8.454,8.8216,8.454,8.8216,20900.0],["1995-12-22",8.8216,8.8216,8.0864,8.8216,142600.0],["1995-12-26",8.5765,9.1891,8.5765,9.1891,42200.0],["1995-12-27",9.1891,9.1891,8.8216,8.8216,24300.0],["1995-12-28",9.0666,9.5567,8.9441,9.1891,67300.0],["1995-12-29",9.0666,9.5567,8.8216,8.8216,30000.0],["1996-01-02",9.5567,9.5567,8.8216,8.8216,10800.0],["1996-01-03",8.8216,9.5567,8.8216,9.5567,7500.0],["1996-01-04",9.5567,9.5567,8.5765,8.8216,10000.0],["1996-01-05",9.0666,9.0666,8.0864,8.5765,71100.0],["1996-01-08",8.5765,8.5765,8.0864,8.0864,200.0],["1996-01-09",8.0864,8.5765,8.0864,8.5765,11000.0],["1996-01-10",8.5765,8.5765,7.2288,7.2288,62500.0],["1996-01-11",7.9639,7.9639,7.2288,7.9639,39200.0],["1996-01-12",7.9639,7.9639,6.3711,7.2288,768000.0],["1996-01-15",7.2288,7.4738,6.4937,6.9837,58400.0],["1996-01-16",6.9837,6.9837,6.4937,6.4937,11000.0],["1996-01-17",6.9837,6.9837,6.3711,6.4937,5400.0],["1996-01-18",6.7387,6.7387,6.3711,6.7387,144400.0],["1996-01-19",6.7387,7.4738,6.4937,7.4738,78600.0],["1996-01-22",7.3513,7.9639,7.3513,7.8414,78400.0],["1996-01-23",8.0864,8.454,8.0252,8.454,148400.0],["1996-01-24",8.454,8.454,7.8414,8.454,200400.0],["1996-01-25",8.454,8.454,7.9639,8.454,21100.0],["1996-01-26",8.454,8.454,7.8414,7.8414,33800.0],["1996-01-29",8.454,8.5765,7.9639,8.3315,20400.0],["1996-01-30",8.5765,8.5765,8.209,8.5765,22500.0],["1996-01-31",8.5765,8.5765,8.0864,8.5765,50300.0],["1996-02-01",8.5765,8.5765,8.209,8.5765,28600.0],["1996-02-02",8.5765,8.5765,8.0864,8.5765,22200.0],["1996-02-05",8.454,8.5765,8.0864,8.209,70700.0],["1996-02-06",8.209,8.209,7.7189,8.0864,47400.0],["1996-02-07",7.7189,8.209,7.7189,8.209,105600.0],["1996-02-08",7.9639,8.209,7.9639,8.0864,86300.0],["1996-02-09",8.0864,8.209,8.0252,8.209,31400.0],["1996-02-12",8.209,8.209,8.0252,8.0864,64400.0],["1996-02-13",7.9639,8.209,7.8414,8.209,56300.0],["1996-02-14",8.209,9.8018,8.209,9.3117,172100.0],["1996-02-15",9.3117,9.3117,8.0864,8.3315,276100.0],["1996-02-16",8.5765,8.5765,8.0864,8.5765,34300.0],["1996-02-20",8.8216,9.0666,8.3315,8.9441,31700.0],["1996-02-21",8.3315,9.0666,8.3315,8.8216,13300.0],["1996-02-22",9.0666,9.0666,8.3315,8.5153,39200.0],["1996-02-23",8.5765,8.6991,7.8414,8.0864,19500.0],["1996-02-26",8.5765,8.5765,7.8414,7.8414,18200.0],["1996-02-27",8.0864,8.3315,7.8414,7.8414,26300.0],["1996-02-28",8.3315,8.3315,8.0864,8.0864,2600.0],["1996-02-29",8.0864,8.3315,7.8414,8.0864,42200.0],["1996-03-01",8.0864,8.0864,7.9639,8.0864,6400.0],["1996-03-04",8.0864,8.0864,7.3513,7.8414,70100.0],["1996-03-05",7.8414,7.8414,7.3513,7.4738,11400.0],["1996-03-06",7.3513,7.8414,7.3513,7.3513,8100.0],["1996-03-07",7.8414,7.8414,7.3513,7.5964,20700.0],["1996-03-08",7.7189,7.7189,6.6162,7.4738,110500.0],["1996-03-11",7.1063,7.8414,7.1063,7.4738,116500.0],["1996-03-12",7.8414,7.8414,7.4738,7.8414,15400.0],["1996-03-13",7.7189,7.8414,7.5964,7.7801,21000.0],["1996-03-14",7.8414,8.0864,7.7189,8.0864,14100.0],["1996-03-15",8.0864,8.0864,7.9639,8.0864,10600.0],["1996-03-18",8.0864,8.0864,7.8414,7.8414,54800.0],["1996-03-19",7.9639,7.9639,7.8414,7.9639,11200.0],["1996-03-20",7.9639,7.9639,7.8414,7.8414,11500.0],["1996-03-21",7.8414,8.0864,7.7189,7.7189,26700.0],["1996-03-22",7.9639,7.9639,7.7189,7.8414,7500.0],["1996-03-25",7.7189,7.9639,7.7189,7.9639,16300.0],["1996-03-26",7.7189,7.9639,7.7189,7.7189,151000.0],["1996-03-27",7.7189,7.9639,7.5964,7.7189,12500.0],["1996-03-28",7.7189,7.9639,7.7189,7.7189,7500.0],["1996-03-29",7.7189,7.9639,7.7189,7.8414,6900.0],["1996-04-01",7.7189,7.9639,7.7189,7.7189,17800.0],["1996-04-02",7.7189,7.9639,7.7189,7.7189,17200.0],["1996-04-03",7.7189,7.9639,7.7189,7.9639,1400.0],["1996-04-04",7.9639,7.9639,7.7189,7.9639,33300.0],["1996-04-08",7.9639,7.9639,7.7189,7.7189,17800.0],["1996-04-09",7.4738,7.5964,5.636,5.8811,345700.0],["1996-04-10",6.0036,6.9837,5.7585,6.3711,124700.0],["1996-04-11",6.3711,6.7387,6.2486,6.3711,59300.0],["1996-04-12",6.7387,6.7387,6.2486,6.4937,20500.0],["1996-04-15",6.2486,6.8612,6.2486,6.8612,32400.0],["1996-04-16",6.8612,6.8612,6.3711,6.6162,10500.0],["1996-04-17",6.8612,6.8612,6.3711,6.3711,8200.0],["1996-04-18",6.8612,6.8612,6.3711,6.7387,27200.0],["1996-04-19",6.7387,6.7387,6.7387,6.7387,1900.0],["1996-04-22",6.7387,6.9837,6.3711,6.7387,50600.0],["1996-04-23",6.9838,7.1063,6.7387,7.1063,11700.0],["1996-04-24",7.1063,7.7189,7.1063,7.7189,48600.0],["1996-04-25",7.8414,7.8414,7.2288,7.5964,41500.0],["1996-04-26",7.5964,7.5964,7.1063,7.3513,60900.0],["1996-04-29",7.1063,8.3315,7.1063,7.8414,29900.0],["1996-04-30",8.3315,8.8216,7.8414,8.5765,41000.0],["1996-05-01",8.3315,8.9441,8.3315,8.9441,77200.0],["1996-05-02",8.9441,8.9441,8.0864,8.3315,56300.0],["1996-05-03",8.454,8.454,7.8414,8.454,7300.0],["1996-05-06",7.8414,8.454,7.8414,8.3315,7400.0],["1996-05-07",8.454,8.454,7.8414,8.0864,20300.0],["1996-05-08",8.0864,8.0864,7.3513,7.5964,42700.0],["1996-05-09",7.3513,7.5964,7.3513,7.5964,21700.0],["1996-05-10",7.4738,7.5964,7.3513,7.3513,8300.0],["1996-05-13",7.3513,7.7189,7.3513,7.7189,28500.0],["1996-05-14",7.7189,7.8414,7.4738,7.6576,45700.0],["1996-05-15",7.8414,7.8414,7.3513,7.8414,61900.0],["1996-05-16",7.8414,7.8414,7.3513,7.8414,13000.0],["1996-05-17",7.8414,7.8414,7.2288,7.3513,41700.0],["1996-05-20",7.1063,7.7189,7.1063,7.2288,4700.0],["1996-05-21",7.2288,7.7189,7.2288,7.2288,17000.0],["1996-05-22",7.2288,7.7189,7.2288,7.5964,32700.0],["1996-05-23",7.3513,7.7189,7.3513,7.7189,51900.0],["1996-05-24",7.4738,7.7189,7.3513,7.3513,26600.0],["1996-05-28",7.3513,7.7189,7.2288,7.3513,41600.0],["1996-05-29",7.2288,7.7189,7.2288,7.7189,11500.0],["1996-05-30",7.7189,7.8414,7.4738,7.8414,6100.0],["1996-05-31",7.8414,7.9639,7.5964,7.8414,58200.0],["1996-06-03",7.5964,7.9639,7.5964,7.9639,36700.0],["1996-06-04",7.7189,7.9639,7.5964,7.7189,5700.0],["1996-06-05",7.5964,7.8414,7.3513,7.8414,11500.0],["1996-06-06",7.8414,7.8414,7.3513,7.8414,70500.0],["1996-06-07",7.3513,7.8414,7.3513,7.8414,40800.0],["1996-06-10",7.8414,8.0864,7.5964,8.0864,140200.0],["1996-06-11",7.7189,8.3315,7.7189,8.0864,60900.0],["1996-06-12",8.209,8.3315,7.9639,8.3315,55800.0],["1996-06-13",8.3315,8.3315,7.8414,8.209,30000.0],["1996-06-14",8.209,8.209,7.7189,8.0864,18500.0],["1996-06-17",8.0864,8.0864,7.5964,8.0864,6500.0],["1996-06-18",8.0864,8.0864,7.1063,7.1063,32300.0],["1996-06-19",7.3513,7.5964,7.1675,7.4738,36600.0],["1996-06-20",7.5964,7.5964,7.1063,7.5964,6200.0],["1996-06-21",7.5964,7.5964,7.1063,7.5964,2400.0],["1996-06-24",7.5964,7.5964,7.1063,7.1063,4900.0],["1996-06-25",7.2288,7.5964,7.1063,7.1063,26500.0],["1996-06-26",7.1063,7.5964,7.1063,7.3513,15700.0],["1996-06-27",7.1063,7.5964,6.8612,7.1063,26900.0],["1996-06-28",7.3513,7.5964,7.1063,7.5964,49200.0],["1996-07-01",7.5964,7.5964,6.3711,6.8612,101100.0],["1996-07-02",6.3711,6.8612,6.3711,6.3711,29800.0],["1996-07-03",6.3711,6.7387,6.3711,6.3711,14400.0],["1996-07-05",6.4937,6.7387,6.4937,6.7387,8100.0],["1996-07-08",6.3711,6.7387,6.1261,6.3711,44000.0],["1996-07-09",6.7387,6.7387,6.1261,6.4937,92700.0],["1996-07-10",6.4937,6.4937,6.0036,6.4937,63000.0],["1996-07-11",6.4937,6.4937,6.0036,6.1261,30800.0],["1996-07-12",6.0036,6.4937,6.0036,6.2486,4100.0],["1996-07-15",6.4937,6.4937,5.7585,6.2486,13100.0],["1996-07-16",5.7585,6.1261,5.1459,5.5135,60700.0],["1996-07-17",5.636,5.8811,5.2684,5.5135,122100.0],["1996-07-18",5.8811,6.1261,5.636,6.1261,30000.0],["1996-07-19",6.1261,7.2288,5.636,6.6162,120300.0],["1996-07-22",6.6162,7.1063,6.6162,6.6162,31300.0],["1996-07-23",7.1063,7.1063,6.2486,6.2486,38100.0],["1996-07-24",5.7585,6.2486,5.5135,5.5135,49500.0],["1996-07-25",5.7585,5.7585,5.5135,5.5135,22600.0],["1996-07-26",5.7585,5.8811,5.5135,5.8811,6900.0],["1996-07-29",5.8811,5.8811,5.636,5.8811,7100.0],["1996-07-30",5.636,5.8811,5.5135,5.636,24100.0],["1996-07-31",5.7585,5.7585,5.636,5.7585,13500.0],["1996-08-01",6.2486,6.2486,5.7585,5.7585,1600.0],["1996-08-02",6.2486,6.2486,5.7585,5.7585,7100.0],["1996-08-05",6.2486,6.2486,5.7585,6.2486,10300.0],["1996-08-06",6.2486,6.2486,6.0036,6.2486,3300.0],["1996-08-07",6.2486,6.2486,5.7585,6.2486,31400.0],["1996-08-08",6.2486,6.2486,5.8811,6.0036,4500.0],["1996-08-09",5.8811,6.2486,5.8811,6.2486,8400.0],["1996-08-12",6.2486,6.2486,6.0036,6.0036,6200.0],["1996-08-13",5.8811,6.2486,5.8811,5.8811,15100.0],["1996-08-14",6.2486,6.4937,6.2486,6.4937,14000.0],["1996-08-15",6.2486,6.4937,6.2486,6.2486,13000.0],["1996-08-16",6.2486,6.7387,6.2486,6.6162,30800.0],["1996-08-19",6.7387,6.8612,6.4937,6.6162,25400.0],["1996-08-20",6.8612,7.2288,6.6162,7.2288,33700.0],["1996-08-21",6.8612,7.2288,6.7387,6.9837,21600.0],["1996-08-22",6.9837,6.9837,6.6162,6.8612,6500.0],["1996-08-23",6.6162,6.9837,6.4937,6.4937,22800.0],["1996-08-26",6.6162,6.9837,6.6162,6.6162,4500.0],["1996-08-27",6.6162,7.2288,6.6162,6.9837,87200.0],["1996-08-28",6.9837,6.9837,6.5549,6.7387,61800.0],["1996-08-29",6.7387,6.8612,6.4937,6.7387,30600.0],["1996-08-30",6.6162,6.8612,6.6162,6.8612,1300.0],["1996-09-03",6.3711,6.3711,5.391,5.391,108500.0],["1996-09-04",5.636,5.636,5.0234,5.2684,81300.0],["1996-09-05",5.391,5.391,5.2684,5.2684,30100.0],["1996-09-06",5.391,5.391,5.1459,5.2684,40000.0],["1996-09-09",5.1459,5.391,5.0234,5.2684,46000.0],["1996-09-10",5.1459,5.1459,4.9009,4.9621,16100.0],["1996-09-11",5.1459,5.1459,4.9009,5.1459,10800.0],["1996-09-12",5.1459,5.1459,4.7784,4.7784,39700.0],["1996-09-13",4.7784,5.1459,4.7784,5.1459,20300.0],["1996-09-16",5.1459,5.2684,4.9009,5.2684,7200.0],["1996-09-17",5.2684,5.2684,4.9009,5.1459,30300.0],["1996-09-18",4.9009,5.2684,4.5333,5.2684,511200.0],["1996-09-19",5.2684,5.2684,4.4108,4.4108,82800.0],["1996-09-20",4.4108,5.0234,4.4108,4.7784,53400.0],["1996-09-23",4.4108,5.0234,4.4108,4.9009,69100.0],["1996-09-24",4.9009,5.1459,4.5333,4.9009,53200.0],["1996-09-25",4.7784,5.391,4.7784,4.9009,34400.0],["1996-09-26",5.2684,5.2684,5.0234,5.2684,23600.0],["1996-09-27",5.1459,5.2684,5.0234,5.2684,4600.0],["1996-09-30",5.2684,5.2684,4.9009,5.2684,30500.0],["1996-10-01",5.2684,5.2684,4.9009,5.2684,8000.0],["1996-10-02",5.2684,5.2684,4.7784,4.9009,3000.0],["1996-10-03",4.7784,5.0234,4.7784,4.7784,7000.0],["1996-10-04",4.7784,5.1459,4.7784,4.7784,19700.0],["1996-10-07",4.9009,4.9009,4.8396,4.9009,13000.0],["1996-10-08",5.1459,5.1459,4.7784,5.1459,4700.0],["1996-10-09",5.1459,5.1459,4.9009,5.1459,14800.0],["1996-10-10",4.9009,5.1459,4.9009,5.0234,14300.0],["1996-10-11",4.9009,5.0234,4.7784,4.7784,8400.0],["1996-10-14",5.0234,5.0234,4.7784,4.7784,400.0],["1996-10-15",4.6558,5.0234,4.6558,4.6558,11300.0],["1996-10-16",4.6558,4.9009,4.4108,4.5333,32200.0],["1996-10-17",4.4108,4.6558,4.1657,4.1657,16000.0],["1996-10-18",4.1657,4.6558,4.1657,4.6558,5300.0],["1996-10-21",4.6558,4.6558,4.2883,4.2883,9200.0],["1996-10-22",4.2883,4.6558,2.818,3.4306,225000.0],["1996-10-23",3.6757,3.7982,3.4306,3.7982,99500.0],["1996-10-24",3.7982,3.7982,3.4306,3.4306,296800.0],["1996-10-25",3.4306,4.0432,3.4306,3.9207,110100.0],["1996-10-28",4.0432,4.1657,3.9207,4.1657,24900.0],["1996-10-29",4.1657,4.1657,3.9207,3.982,18600.0],["1996-10-30",4.1657,4.1657,3.6757,3.6757,34600.0],["1996-10-31",4.0432,4.0432,3.6757,4.0432,29200.0],["1996-11-01",4.0432,4.0432,3.7982,4.0432,20700.0],["1996-11-04",4.0432,4.0432,3.5531,3.5531,9100.0],["1996-11-05",3.6757,3.9207,3.6757,3.9207,13000.0],["1996-11-06",3.7982,4.5333,3.7982,4.5333,83100.0],["1996-11-07",4.5333,5.5135,4.0432,5.5135,73700.0],["1996-11-08",5.1459,6.1261,5.1459,5.7585,90300.0],["1996-11-11",5.5135,5.8811,5.5135,5.7585,23800.0],["1996-11-12",5.8811,6.0036,5.7585,5.7585,30100.0],["1996-11-13",6.0036,6.0036,4.9009,5.391,54800.0],["1996-11-14",5.5135,5.636,5.391,5.391,20500.0],["1996-11-15",5.636,5.636,5.0234,5.0234,13000.0],["1996-11-18",5.1459,5.2684,5.0234,5.1459,26700.0],["1996-11-19",5.1459,5.636,5.1459,5.636,35200.0],["1996-11-20",5.391,5.636,5.0234,5.391,37800.0],["1996-11-21",5.1459,5.391,5.1459,5.1459,27900.0],["1996-11-22",5.391,6.3711,5.1459,5.7585,121200.0],["1996-11-25",5.7585,6.1261,5.7585,5.8811,34300.0],["1996-11-26",5.8811,6.0036,5.5135,5.8811,34300.0],["1996-11-27",5.8811,6.3711,5.636,6.1261,62500.0],["1996-11-29",6.3711,6.6162,6.3711,6.4937,31000.0],["1996-12-02",6.7387,7.1063,6.6162,6.7387,69200.0],["1996-12-03",6.9837,6.9837,6.4937,6.4937,36200.0],["1996-12-04",6.7387,6.8612,6.4937,6.4937,26800.0],["1996-12-05",6.7387,6.7387,6.4937,6.4937,5200.0],["1996-12-06",6.4937,6.6162,6.2486,6.4937,26100.0],["1996-12-09",6.1261,6.6162,6.1261,6.6162,47500.0],["1996-12-10",6.6162,6.6162,6.2486,6.2486,32600.0],["1996-12-11",6.3711,6.3711,6.0036,6.2486,37900.0],["1996-12-12",6.1261,6.3711,5.8811,6.2486,25100.0],["1996-12-13",5.8811,6.2486,5.8811,5.8811,24900.0],["1996-12-16",5.8811,6.2486,5.8811,6.0036,8500.0],["1996-12-17",6.0036,6.0036,5.636,5.7585,40900.0],["1996-12-18",5.7585,6.0036,5.7585,5.8811,78700.0],["1996-12-19",6.0036,6.0036,5.636,5.7585,25500.0],["1996-12-20",5.636,5.7585,5.2684,5.391,33100.0],["1996-12-23",5.391,5.5135,5.2684,5.391,46800.0],["1996-12-24",5.1459,5.5135,5.1459,5.5135,3100.0],["1996-12-26",5.391,5.391,4.9009,5.1459,28600.0],["1996-12-27",5.0234,5.2684,5.0234,5.1459,30100.0],["1996-12-30",5.0234,5.2684,5.0234,5.2684,27800.0],["1996-12-31",5.1459,5.2684,5.0234,5.2684,85300.0],["1997-01-02",5.1459,5.5135,5.1459,5.5135,11300.0],["1997-01-03",5.5135,5.636,5.1459,5.391,16000.0],["1997-01-06",5.391,5.636,5.1459,5.5135,12900.0],["1997-01-07",5.1459,5.5135,5.1459,5.1459,51400.0],["1997-01-08",5.5135,5.5135,5.1459,5.1459,11900.0],["1997-01-09",5.1459,5.636,5.1459,5.1459,12100.0],["1997-01-10",5.391,5.5135,5.1459,5.391,5500.0],["1997-01-13",5.5135,5.7585,5.1459,5.7585,69300.0],["1997-01-14",5.7585,6.9837,5.636,6.4937,101700.0],["1997-01-15",6.7387,6.7387,6.3711,6.3711,90700.0],["1997-01-16",6.6162,6.6162,6.1261,6.2486,11900.0],["1997-01-17",6.1261,6.2486,6.0036,6.0036,14600.0],["1997-01-20",6.0036,6.9837,6.0036,6.9837,87200.0],["1997-01-21",6.8612,7.1063,6.7387,7.1063,151800.0],["1997-01-22",7.2288,7.7189,6.8612,6.9837,96100.0],["1997-01-23",7.3513,7.4738,6.9838,7.1063,73100.0],["1997-01-24",7.1063,7.3513,6.3711,6.6162,65000.0],["1997-01-27",6.6162,6.7387,6.4937,6.7387,20300.0],["1997-01-28",6.7387,6.8612,6.4937,6.7387,25000.0],["1997-01-29",6.8612,7.1063,6.7387,6.8612,17100.0],["1997-01-30",7.1063,7.1063,6.8612,6.8612,28600.0],["1997-01-31",6.9837,7.5964,6.8612,7.3513,135800.0],["1997-02-03",7.4738,7.5964,7.1063,7.1063,31500.0],["1997-02-04",7.1063,7.2288,6.9837,6.9837,36200.0],["1997-02-05",7.1063,7.5964,7.1063,7.5964,89200.0],["1997-02-06",7.3513,7.8414,7.3513,7.4738,42900.0],["1997-02-07",7.5964,7.5964,7.3513,7.3513,40100.0],["1997-02-10",7.5964,7.5964,6.9837,6.9837,40400.0],["1997-02-11",7.2288,7.2288,6.9837,6.9837,23300.0],["1997-02-12",7.2288,7.3513,6.9838,7.1063,52700.0],["1997-02-13",6.9837,7.3513,6.9837,6.9837,48800.0],["1997-02-14",6.9837,7.2288,6.8612,6.9837,36200.0],["1997-02-18",6.9837,6.9837,6.7387,6.7387,42000.0],["1997-02-19",6.8612,6.9837,6.7387,6.9837,12600.0],["1997-02-20",6.7387,6.9837,6.7387,6.9225,27600.0],["1997-02-21",6.7387,6.9837,6.7387,6.7387,26700.0],["1997-02-24",6.7387,6.9837,6.7387,6.7387,13400.0],["1997-02-25",6.7387,6.9837,6.7387,6.8612,37300.0],["1997-02-26",6.7387,6.9837,6.4937,6.7387,44800.0],["1997-02-27",6.6162,6.6162,6.4937,6.6162,5900.0],["1997-02-28",6.6162,6.7387,6.1261,6.3711,61200.0],["1997-03-03",6.1261,6.4937,6.1261,6.4937,4500.0],["1997-03-04",6.3711,6.4937,6.1261,6.4937,11200.0],["1997-03-05",6.2486,6.4937,6.2486,6.3711,21300.0],["1997-03-06",6.4937,6.4937,6.3711,6.4937,91600.0],["1997-03-07",6.6162,6.8612,6.4937,6.8612,49200.0],["1997-03-10",6.8612,7.3513,6.8612,7.2288,59200.0],["1997-03-11",7.2288,7.2288,6.7387,6.7387,24300.0],["1997-03-12",6.7387,7.3513,6.7387,6.9837,64500.0],["1997-03-13",6.9838,7.1063,6.9225,7.1063,21800.0],["1997-03-14",6.9837,7.2288,6.9837,7.2288,23700.0],["1997-03-17",6.9838,7.2288,6.8612,7.1063,10200.0],["1997-03-18",7.1063,7.3513,6.9837,7.3513,14900.0],["1997-03-19",7.3513,7.3513,6.8612,7.1675,13000.0],["1997-03-20",7.1675,7.3513,6.8612,7.2288,26800.0],["1997-03-21",6.9837,7.2288,6.9837,6.9837,2100.0],["1997-03-24",7.2288,7.3513,7.1063,7.3513,28600.0],["1997-03-25",7.1063,7.3513,7.1063,7.3513,23500.0],["1997-03-26",7.4738,8.209,7.3513,7.8414,55700.0],["1997-03-27",7.8414,8.0864,7.7189,7.8414,16800.0],["1997-03-31",7.8414,7.9027,7.3513,7.3513,15100.0],["1997-04-01",7.3513,7.3513,6.9838,7.1063,41400.0],["1997-04-02",7.1063,7.3513,7.1063,7.3513,40800.0],["1997-04-03",7.1063,7.2288,7.1063,7.2288,19500.0],["1997-04-04",7.2288,7.7189,7.1063,7.5964,54000.0],["1997-04-07",7.7189,7.8414,7.4738,7.5964,12200.0],["1997-04-08",7.8414,8.454,7.8414,8.0864,66000.0],["1997-04-09",8.0864,8.1477,7.9639,8.0864,33000.0],["1997-04-10",7.8414,8.209,7.3513,7.8414,37900.0],["1997-04-11",7.9639,8.0252,7.3513,7.8414,30300.0],["1997-04-14",7.8414,7.8414,7.5964,7.8414,3700.0],["1997-04-15",7.8414,8.454,7.7189,8.209,51900.0],["1997-04-16",8.209,8.454,8.0864,8.3315,42100.0],["1997-04-17",8.5765,8.8216,8.0864,8.6378,58900.0],["1997-04-18",8.8216,8.8216,8.454,8.454,21900.0],["1997-04-21",8.5765,8.6991,8.0864,8.0864,52400.0],["1997-04-22",8.454,8.454,8.454,8.454,3800.0],["1997-04-23",8.0864,8.209,7.8414,7.9639,28800.0],["1997-04-24",7.9639,8.8216,7.9639,8.3315,85200.0],["1997-04-25",8.3315,9.3117,8.3315,9.0666,101300.0],["1997-04-28",9.0666,9.0666,8.6991,8.8216,31900.0],["1997-04-29",8.9441,9.0666,8.5765,8.5765,16600.0],["1997-04-30",8.5765,8.8216,8.5765,8.6991,2500.0],["1997-05-01",8.5765,8.9441,8.454,8.454,20900.0],["1997-05-02",8.6991,8.9441,8.5765,8.6991,12700.0],["1997-05-05",8.9441,9.5567,8.6991,9.3729,150600.0],["1997-05-06",9.4342,9.6792,8.9441,8.9441,88800.0],["1997-05-07",9.4342,9.5567,9.0666,9.4342,70000.0],["1997-05-08",9.4342,9.5567,9.0666,9.0666,35200.0],["1997-05-09",9.4342,9.4342,8.6991,8.8216,20200.0],["1997-05-12",8.8216,9.0666,8.6991,8.6991,10400.0],["1997-05-13",8.6991,8.8216,8.454,8.5153,21500.0],["1997-05-14",8.6991,8.6991,8.454,8.6991,23900.0],["1997-05-15",8.6991,8.6991,8.209,8.454,11400.0],["1997-05-16",8.209,9.1891,8.209,9.1891,88300.0],["1997-05-19",9.1891,10.9045,9.0666,10.6594,366300.0],["1997-05-20",10.7819,11.5171,10.4144,11.5171,341300.0],["1997-05-21",11.272,12.6198,10.7819,11.5171,292400.0],["1997-05-22",11.6396,11.6396,10.9045,11.6396,94600.0],["1997-05-23",11.272,11.5171,11.027,11.272,59400.0],["1997-05-27",11.1495,11.3945,10.6594,11.1495,79200.0],["1997-05-28",11.3945,12.0071,11.027,11.3945,100900.0],["1997-05-29",11.3945,11.8846,11.1495,11.5171,35800.0],["1997-05-30",11.1495,12.0071,11.027,12.0071,148700.0],["1997-06-02",12.0071,13.4774,12.0071,12.9873,342400.0],["1997-06-03",12.9873,14.2125,12.6198,12.8648,397800.0],["1997-06-04",12.8648,13.2324,12.4972,12.9873,160400.0],["1997-06-05",13.2324,13.845,13.2324,13.5999,163600.0],["1997-06-06",13.2324,13.845,13.2324,13.7225,105200.0],["1997-06-09",13.845,13.845,13.3549,13.4774,46600.0],["1997-06-10",13.4774,13.845,12.9873,13.3549,135800.0],["1997-06-11",13.3549,13.3549,11.272,13.1098,221700.0],["1997-06-12",12.7423,13.3549,12.2522,12.4972,79100.0],["1997-06-13",12.681,12.681,12.1297,12.1909,46500.0],["1997-06-16",12.3747,12.7423,12.1297,12.7423,36900.0],["1997-06-17",12.681,12.8648,12.3747,12.8648,68500.0],["1997-06-18",12.1297,12.6198,12.1297,12.4972,8500.0],["1997-06-19",12.2522,12.6198,12.1297,12.3135,23000.0],["1997-06-20",12.6198,12.8648,12.2522,12.4972,38100.0],["1997-06-23",12.4972,12.8648,12.2522,12.4972,47800.0],["1997-06-24",12.3747,12.9873,12.3747,12.8648,66200.0],["1997-06-25",12.8648,13.845,12.4972,13.845,274600.0],["1997-06-26",13.845,14.09,13.4774,13.7225,78200.0],["1997-06-27",13.5999,14.3963,13.4774,14.3963,62000.0],["1997-06-30",14.09,15.0702,14.09,15.0702,67200.0],["1997-07-01",15.0702,15.8053,14.4576,14.5801,124100.0],["1997-07-02",14.8252,14.9477,14.5801,14.5801,2700.0],["1997-07-03",14.9477,15.3152,14.5801,15.0702,66300.0],["1997-07-07",14.9477,15.4378,14.2125,14.8252,75500.0],["1997-07-08",14.8252,15.9278,14.8252,15.9278,251100.0],["1997-07-09",15.6828,16.663,15.6828,16.663,169500.0],["1997-07-10",16.7855,17.3981,16.663,17.1531,118100.0],["1997-07-11",17.1531,18.7459,17.0305,18.3783,273100.0],["1997-07-14",18.8684,19.8485,18.3783,19.481,249100.0],["1997-07-15",19.726,20.3386,19.6035,20.0936,111900.0],["1997-07-16",20.0936,20.3386,19.6035,20.2161,132600.0],["1997-07-17",19.6035,19.726,18.8684,19.2359,150700.0],["1997-07-18",19.2359,21.8089,19.1134,20.9512,233700.0],["1997-07-21",21.3188,21.6864,20.8287,21.5639,192300.0],["1997-07-22",21.3188,21.8089,21.3188,21.3188,104100.0],["1997-07-23",21.3188,21.8089,20.0936,20.8287,125900.0],["1997-07-24",21.6864,23.7692,21.5639,23.2179,337600.0],["1997-07-25",23.4017,24.7494,23.2792,24.5044,451300.0],["1997-07-28",24.1368,30.2629,24.1368,27.5674,634400.0],["1997-07-29",27.8125,27.8125,24.8719,25.7296,318400.0],["1997-07-30",25.9746,27.3224,25.2395,25.2395,245000.0],["1997-07-31",25.2395,25.7296,22.6666,24.5044,515700.0],["1997-08-01",24.7494,25.9746,23.0341,25.8521,257400.0],["1997-08-04",26.3422,27.8125,26.2197,26.8323,499200.0],["1997-08-05",27.5674,29.0377,26.8323,28.4251,338400.0],["1997-08-06",29.0377,29.0377,28.0575,28.6701,96000.0],["1997-08-07",28.6701,28.7927,28.18,28.6701,179800.0],["1997-08-08",28.3026,28.4251,26.5873,27.935,122400.0],["1997-08-11",28.18,29.4053,28.18,29.4053,298100.0],["1997-08-12",29.7728,31.3656,29.5278,30.2629,300000.0],["1997-08-13",30.3854,31.8557,30.3854,31.6107,131800.0],["1997-08-14",31.8557,31.9782,30.3854,30.8755,59200.0],["1997-08-15",30.8755,31.2431,30.3854,30.998,246300.0],["1997-08-18",30.8755,31.2431,30.508,30.998,170400.0],["1997-08-19",28.7927,28.9152,25.362,26.9548,1228100.0],["1997-08-20",26.8323,30.3854,25.4846,30.1404,411000.0],["1997-08-21",30.1404,31.6107,29.0377,30.3854,250500.0],["1997-08-22",29.6503,31.7332,29.0377,29.8953,146300.0],["1997-08-25",29.8953,31.6107,29.6503,29.7728,93100.0],["1997-08-26",30.0179,30.508,29.4053,30.2629,186100.0],["1997-08-27",30.6305,30.8755,30.0179,30.0791,114200.0],["1997-08-28",30.3854,30.6305,28.3026,29.7728,202000.0],["1997-08-29",29.5278,31.8557,29.4053,30.8755,118300.0],["1997-09-02",32.1007,32.7134,30.508,30.8755,114800.0],["1997-09-03",30.8755,30.8755,28.7926,29.5278,176500.0],["1997-09-04",29.6503,29.8953,28.4251,28.9152,91600.0],["1997-09-05",28.9152,29.4053,27.4449,27.9963,221500.0],["1997-09-08",27.935,28.3026,25.7296,27.8737,148800.0],["1997-09-09",27.8125,29.2827,27.8125,28.9152,163200.0],["1997-09-10",29.4053,29.5278,28.3026,28.3638,50700.0],["1997-09-11",28.3026,28.6701,28.0575,28.4863,135800.0],["1997-09-12",28.5476,28.9152,28.3026,28.3026,46300.0],["1997-09-15",28.3026,28.7926,27.4449,27.69,135200.0],["1997-09-16",28.0575,28.4251,27.8125,28.4251,38800.0],["1997-09-17",28.8539,28.8539,28.0575,28.0575,86300.0],["1997-09-18",27.935,28.4251,26.9548,28.1188,104200.0],["1997-09-19",27.69,29.5278,27.69,29.4053,199100.0],["1997-09-22",29.6503,30.3854,29.2827,29.2827,76100.0],["1997-09-23",29.2827,29.8953,29.1602,29.4053,56900.0],["1997-09-24",29.4053,30.0179,29.1602,29.5278,41100.0],["1997-09-25",29.2827,29.7728,29.2827,29.2827,25500.0],["1997-09-26",29.2827,29.8953,29.2827,29.344,38900.0],["1997-09-29",29.2827,29.7728,29.2827,29.6197,57700.0],["1997-09-30",29.6503,29.6503,26.4647,27.7512,119300.0],["1997-10-01",27.4449,27.8125,25.7296,26.0053,85300.0],["1997-10-02",25.9746,27.9963,24.5044,27.9963,384500.0],["1997-10-03",28.5476,29.6503,28.18,29.1602,220200.0],["1997-10-06",29.4053,29.8953,28.0575,28.3332,132900.0],["1997-10-07",28.9152,28.9152,26.5873,28.3026,108000.0],["1997-10-08",27.935,28.4251,27.935,28.18,102600.0],["1997-10-09",28.0575,30.3854,28.0575,30.3854,282500.0],["1997-10-10",29.6503,32.1007,28.9152,30.2629,337000.0],["1997-10-13",31.6106,35.2863,31.4881,33.2647,611300.0],["1997-10-14",34.1836,37.3692,32.9584,36.0827,585600.0],["1997-10-15",35.7764,36.2665,33.4485,33.816,280100.0],["1997-10-16",34.1836,34.7962,30.753,31.0593,205500.0],["1997-10-17",30.3854,30.3854,27.4449,29.8953,2723900.0],["1997-10-20",30.0179,30.2629,29.6503,29.7728,484200.0],["1997-10-21",29.7728,29.8953,28.8692,28.9152,268000.0],["1997-10-22",28.4251,29.5278,28.3026,29.4053,250400.0],["1997-10-23",28.3026,28.9152,28.0575,28.0575,178000.0],["1997-10-24",28.0575,28.18,19.1134,23.6161,2130000.0],["1997-10-27",21.8089,23.1566,20.5837,22.6665,577900.0],["1997-10-28",21.9314,24.9945,21.9314,24.9945,746400.0],["1997-10-29",25.362,25.8521,23.4017,23.7693,597100.0],["1997-10-30",22.299,23.0341,19.9711,20.0936,436400.0],["1997-10-31",21.1963,21.5639,19.8486,20.3386,213400.0],["1997-11-03",21.1963,21.6864,20.3386,20.9512,786600.0],["1997-11-04",21.0738,21.0738,19.1134,19.481,271600.0],["1997-11-05",19.481,20.8287,19.3585,20.3386,562700.0],["1997-11-06",20.7062,21.3188,19.2359,19.6648,435300.0],["1997-11-07",18.6233,19.3585,17.1531,18.317,334800.0],["1997-11-10",18.8684,18.9909,17.1531,17.2756,156500.0],["1997-11-11",17.2756,17.3981,16.2954,16.908,371200.0],["1997-11-12",16.7855,18.3783,16.663,17.5819,521300.0],["1997-11-13",18.1332,18.5008,16.908,17.7657,574700.0],["1997-11-14",18.0107,20.5837,17.6432,20.0936,247000.0],["1997-11-17",21.4413,21.5639,20.2161,20.2161,228100.0],["1997-11-18",20.5837,20.5837,19.726,19.726,46000.0],["1997-11-19",19.6035,19.8486,18.9909,19.1134,141300.0],["1997-11-20",19.6035,20.4612,19.2359,20.4612,128700.0],["1997-11-21",20.9512,21.8089,19.6035,19.726,302400.0],["1997-11-24",19.6035,19.6035,19.2359,19.2972,90800.0],["1997-11-25",19.1134,19.481,18.9909,19.1134,466500.0],["1997-11-26",19.3585,19.3585,19.1134,19.3585,174600.0],["1997-11-28",19.1134,19.3585,19.1134,19.3585,4000.0],["1997-12-01",19.1134,19.6035,18.5008,18.6233,188700.0],["1997-12-02",18.5008,19.3585,18.5008,18.9909,19300.0],["1997-12-03",18.7459,19.3585,18.7459,18.8684,65900.0],["1997-12-04",19.8486,20.5837,19.2972,19.9098,167800.0],["1997-12-05",19.9711,20.0936,19.726,19.8485,28700.0],["1997-12-08",19.6035,21.2576,19.481,21.0738,194000.0],["1997-12-09",21.0738,21.0738,20.3386,20.3999,132500.0],["1997-12-10",20.7062,20.7062,18.8684,18.8684,131300.0],["1997-12-11",18.8684,19.1134,17.0305,17.7657,424700.0],["1997-12-12",17.7657,18.6233,15.5603,15.7441,364600.0],["1997-12-15",16.1729,16.1729,13.7225,13.9062,377000.0],["1997-12-16",13.845,15.1927,13.845,14.672,308500.0],["1997-12-17",14.7026,14.8252,14.2125,14.2738,123400.0],["1997-12-18",14.2125,14.5801,12.3747,12.7423,230000.0],["1997-12-19",12.4972,14.5801,12.0071,14.3044,331500.0],["1997-12-22",14.3351,14.3351,13.3549,13.845,246400.0],["1997-12-23",13.7225,14.3351,13.7225,13.9062,107300.0],["1997-12-24",14.4576,14.4576,13.845,13.9675,129600.0],["1997-12-26",13.845,14.3351,13.845,14.2125,84800.0],["1997-12-29",14.09,14.4576,13.9062,14.09,117900.0],["1997-12-30",14.3351,14.7026,14.09,14.4576,492300.0],["1997-12-31",14.9477,14.9477,14.09,14.6414,195100.0],["1998-01-02",14.9477,14.9477,14.09,14.1513,301000.0],["1998-01-05",14.8252,15.3152,14.2125,15.254,256800.0],["1998-01-06",15.0702,15.3152,14.7026,14.7333,103700.0],["1998-01-07",14.7026,15.0702,13.5999,13.9675,171000.0],["1998-01-08",13.7225,13.9062,13.2936,13.2936,74600.0],["1998-01-09",13.7225,13.7225,11.6396,12.4972,394300.0],["1998-01-12",12.0071,12.8648,11.8846,12.8648,167600.0],["1998-01-13",12.8648,13.2324,12.7423,13.0792,427000.0],["1998-01-14",13.1098,13.3549,12.3747,12.7423,133400.0],["1998-01-15",12.8648,12.8648,12.2522,12.436,24300.0],["1998-01-16",12.8648,12.8648,12.1297,12.7116,70500.0],["1998-01-20",12.8035,12.8035,12.3747,12.436,67400.0],["1998-01-21",12.3747,12.7423,11.7621,12.2522,61800.0],["1998-01-22",12.1297,12.1297,10.4144,10.7819,56200.0],["1998-01-23",10.4144,11.272,9.8018,10.8432,433900.0],["1998-01-26",11.1495,11.1495,10.9044,11.027,106400.0],["1998-01-27",11.1495,12.099,11.027,12.099,61100.0],["1998-01-28",12.4972,12.4972,11.3945,12.1297,199400.0],["1998-01-29",12.1297,12.2522,11.7008,11.9459,76900.0],["1998-01-30",12.0072,12.6198,11.7621,12.2522,53800.0],["1998-02-02",12.3747,12.8648,12.2522,12.2522,138800.0],["1998-02-03",12.2522,14.2125,12.2522,14.09,219700.0],["1998-02-04",14.3351,16.663,14.3351,16.663,451800.0],["1998-02-05",17.0305,17.3981,14.7639,14.7639,346700.0],["1998-02-06",15.1927,16.2954,14.7639,15.8053,103300.0],["1998-02-09",15.8053,16.5405,15.8053,16.3567,73400.0],["1998-02-10",16.663,18.4395,16.2954,17.2756,283200.0],["1998-02-11",17.5206,18.0107,17.2756,17.7657,290900.0],["1998-02-12",17.7657,18.0107,16.2954,16.908,234200.0],["1998-02-13",16.4179,16.663,16.0504,16.2342,110300.0],["1998-02-17",16.7855,16.7855,14.8252,14.9783,110400.0],["1998-02-18",15.0702,16.0504,14.5801,15.6215,127900.0],["1998-02-19",15.6828,15.9278,14.5801,15.0089,190600.0],["1998-02-20",15.1927,15.1927,13.5999,14.2125,254200.0],["1998-02-23",14.3351,15.4378,13.4774,15.4071,168100.0],["1998-02-24",15.4378,15.4378,14.5801,14.7639,139000.0],["1998-02-25",14.6414,15.1927,14.6414,14.8252,75600.0],["1998-02-26",15.3152,15.6828,14.9477,15.3765,75600.0],["1998-02-27",15.6828,17.5206,15.1927,16.5405,291600.0],["1998-03-02",16.5405,17.1531,15.7441,15.8053,189700.0],["1998-03-03",16.0504,16.908,15.4378,16.2954,112500.0],["1998-03-04",16.1729,16.908,14.9477,15.6828,377000.0],["1998-03-05",14.5801,15.5603,13.9675,15.1315,260300.0],["1998-03-06",15.0702,15.5603,15.0702,15.1927,193100.0],["1998-03-09",15.3152,15.3152,14.8252,14.8252,88600.0],["1998-03-10",14.7026,14.9477,14.5801,14.5801,45300.0],["1998-03-11",14.5801,15.1315,14.5801,14.9477,27900.0],["1998-03-12",14.7026,14.8252,14.4576,14.7026,315700.0],["1998-03-13",14.4576,14.5801,13.5999,13.9675,95400.0],["1998-03-16",13.9675,14.3351,13.7225,14.09,30300.0],["1998-03-17",13.9675,14.2125,13.4774,13.845,78400.0],["1998-03-18",13.5999,13.9675,13.5999,13.7837,32700.0],["1998-03-19",13.5999,13.9675,13.5999,13.7837,56000.0],["1998-03-20",13.845,13.845,13.2324,13.2324,52800.0],["1998-03-23",13.2324,13.5999,13.2324,13.5999,32300.0],["1998-03-24",13.7225,13.7225,13.2324,13.4161,88300.0],["1998-03-25",14.4576,14.8252,13.9675,14.3351,119600.0],["1998-03-26",14.3351,14.7026,14.2125,14.5801,52400.0],["1998-03-27",14.5801,14.9477,14.3351,14.672,81900.0],["1998-03-30",14.8252,14.8252,13.845,13.9675,56400.0],["1998-03-31",14.2125,14.3351,14.09,14.2738,38800.0],["1998-04-01",14.3351,14.8252,14.2125,14.5188,95500.0],["1998-04-02",14.5801,14.8252,14.2125,14.6414,443000.0],["1998-04-03",14.9477,14.9477,14.09,14.2125,29900.0],["1998-04-06",14.09,14.5188,14.09,14.2738,20900.0],["1998-04-07",14.2125,14.3963,14.2125,14.3657,51400.0],["1998-04-08",13.9675,14.2125,13.7225,14.2125,22700.0],["1998-04-09",13.7225,14.3963,13.7225,13.7837,31100.0],["1998-04-13",13.7225,13.845,13.4161,13.7225,38600.0],["1998-04-14",13.7225,13.9675,13.4774,13.9062,22300.0],["1998-04-15",13.9675,15.0702,13.9675,14.8252,84200.0],["1998-04-16",14.4576,15.0702,14.4576,14.7639,37300.0],["1998-04-17",14.7026,14.9477,14.4576,14.8252,76900.0],["1998-04-20",14.5801,15.3152,14.5801,14.7026,70200.0],["1998-04-21",15.0702,15.1927,14.7026,14.8252,60700.0],["1998-04-22",14.8252,16.1116,14.5801,15.9278,178300.0],["1998-04-23",14.8252,15.4378,14.7026,15.0702,523400.0],["1998-04-24",14.9477,15.1927,14.7639,14.8252,105200.0],["1998-04-27",14.2125,14.5801,14.09,14.4576,113100.0],["1998-04-28",14.3351,14.7026,14.3351,14.5801,116900.0],["1998-04-29",14.7026,14.7026,14.5801,14.5801,43700.0],["1998-04-30",14.5801,14.7026,14.5801,14.5801,93300.0],["1998-05-01",14.7026,14.7026,14.5801,14.7026,30800.0],["1998-05-04",14.7026,14.7026,14.5801,14.5801,26400.0],["1998-05-05",14.5801,14.8252,14.4576,14.5801,68500.0],["1998-05-06",14.4576,14.8252,14.4576,14.7026,60200.0],["1998-05-07",14.5801,14.8252,14.5801,14.7026,26900.0],["1998-05-08",14.5801,14.8252,14.5801,14.7026,53600.0],["1998-05-11",14.5801,14.7026,14.5801,14.5801,23900.0],["1998-05-12",14.5801,14.7026,14.5801,14.6414,33600.0],["1998-05-13",14.5801,14.7026,14.5801,14.6414,26500.0],["1998-05-14",14.5801,15.1927,14.5801,15.1315,88800.0],["1998-05-15",15.0702,15.0702,14.6414,14.6414,41300.0],["1998-05-18",14.8864,14.8864,14.6414,14.7026,26300.0],["1998-05-19",14.6414,15.0089,14.6107,14.8252,81200.0],["1998-05-20",14.5801,14.9477,14.5801,14.5801,6700.0],["1998-05-21",14.5801,14.9477,14.5801,14.5801,24500.0],["1998-05-22",14.9477,14.9477,14.1513,14.2432,22800.0],["1998-05-26",14.5801,14.5801,14.09,14.2125,111100.0],["1998-05-27",14.2125,14.3351,14.09,14.2125,142900.0],["1998-05-28",14.2125,14.3963,14.09,14.2125,26000.0],["1998-05-29",14.2738,14.3351,13.9675,13.9675,124600.0],["1998-06-01",13.845,13.845,13.3549,13.3549,99500.0],["1998-06-02",13.9062,13.9062,12.2522,12.9261,62700.0],["1998-06-03",12.9873,13.1098,12.4972,12.4972,25600.0],["1998-06-04",12.7423,12.7423,12.2522,12.3747,12800.0],["1998-06-05",12.7423,12.7423,12.1297,12.1297,32100.0],["1998-06-08",12.4972,12.4972,12.1297,12.1909,40100.0],["1998-06-09",12.2522,12.4972,12.1297,12.1297,20400.0],["1998-06-10",11.7008,11.7008,10.9044,11.272,149600.0],["1998-06-11",11.1495,11.3333,11.027,11.027,100300.0],["1998-06-12",10.7819,11.027,10.7819,11.027,149500.0],["1998-06-15",11.027,11.7621,11.027,11.5171,29400.0],["1998-06-16",11.5171,11.5171,11.027,11.1495,38100.0],["1998-06-17",11.272,11.5171,11.027,11.272,38600.0],["1998-06-18",11.272,11.272,11.1495,11.1495,8100.0],["1998-06-19",11.1495,11.272,11.1495,11.272,3900.0],["1998-06-22",11.272,11.272,11.1495,11.272,4100.0],["1998-06-23",11.1495,11.5171,11.1495,11.3945,16500.0],["1998-06-24",11.7621,11.7621,11.027,11.027,36100.0],["1998-06-25",11.272,11.272,11.027,11.272,42600.0],["1998-06-26",11.272,11.3945,11.1495,11.1495,42300.0],["1998-06-29",11.3945,11.6396,11.1495,11.3945,54800.0],["1998-06-30",11.3945,11.7621,11.1495,11.3945,69700.0],["1998-07-01",11.7008,11.7008,11.3945,11.4558,34100.0],["1998-07-02",11.5171,11.5171,11.4558,11.4558,22500.0],["1998-07-06",11.3945,11.4558,11.3945,11.4558,19100.0],["1998-07-07",11.3945,11.5171,11.1495,11.1495,37300.0],["1998-07-08",11.1495,11.3945,11.1495,11.1495,12300.0],["1998-07-09",11.1495,11.3945,11.1495,11.3945,18100.0],["1998-07-10",11.1495,11.4558,11.1495,11.1495,28800.0],["1998-07-13",10.9044,11.5171,10.9044,11.1495,14400.0],["1998-07-14",11.5171,11.5171,11.0882,11.272,8300.0],["1998-07-15",11.272,12.1909,11.1495,12.1297,160600.0],["1998-07-16",12.5585,12.7423,12.1297,12.3747,100100.0],["1998-07-17",12.1297,12.4972,11.6396,11.7621,17100.0],["1998-07-20",12.0684,12.0684,10.7819,11.027,58200.0],["1998-07-21",11.027,11.3333,10.7819,11.2108,42900.0],["1998-07-22",11.1495,11.2108,11.1495,11.2108,8800.0],["1998-07-23",11.2108,11.7621,11.1495,11.2108,100700.0],["1998-07-24",11.2108,11.3945,10.5369,10.5369,33300.0],["1998-07-27",10.7819,10.7819,9.5567,9.9243,40000.0],["1998-07-28",9.8018,10.5369,9.8018,10.3531,41700.0],["1998-07-29",10.4144,10.4144,9.9243,10.2306,20000.0],["1998-07-30",10.1693,10.4144,10.1081,10.2918,14000.0],["1998-07-31",10.2918,10.4144,10.0468,10.3531,20900.0],["1998-08-03",10.0468,10.3531,10.0468,10.3531,14500.0],["1998-08-04",10.5369,10.5369,9.3117,9.3729,33000.0],["1998-08-05",9.3117,9.8018,9.3117,9.5567,14900.0],["1998-08-06",9.5567,10.1693,9.5567,10.1081,66900.0],["1998-08-07",10.2918,10.8432,10.2918,10.4144,50600.0],["1998-08-10",10.5981,10.6594,10.1693,10.1693,28400.0],["1998-08-11",10.0468,10.2918,9.8018,9.863,23500.0],["1998-08-12",9.9243,10.0468,9.5567,9.8018,47900.0],["1998-08-13",8.9441,9.1891,8.4234,8.454,180400.0],["1998-08-14",8.5765,9.1891,8.5765,9.0666,73700.0],["1998-08-17",9.1891,10.0468,9.1891,10.0468,51400.0],["1998-08-18",9.9243,10.1693,9.9243,10.1387,48200.0],["1998-08-19",10.0468,10.4144,10.0468,10.3531,93700.0],["1998-08-20",10.0468,10.4144,10.0468,10.2918,19300.0],["1998-08-21",10.1693,11.027,10.1693,10.9044,81100.0],["1998-08-24",10.7819,10.9657,10.6594,10.9657,48900.0],["1998-08-25",10.7819,10.7819,9.8018,9.8018,32900.0],["1998-08-26",9.5567,9.6792,9.0666,9.0666,21600.0],["1998-08-27",8.6991,8.6991,8.454,8.5765,47500.0],["1998-08-28",8.3928,8.6991,8.3315,8.4846,24900.0],["1998-08-31",8.3315,8.3315,6.1261,6.1261,52200.0],["1998-09-01",6.6162,7.9639,5.8811,7.9639,103700.0],["1998-09-02",7.5964,7.9639,7.5964,7.5964,13400.0],["1998-09-03",7.5964,7.7189,7.045,7.3513,21400.0],["1998-09-04",7.2288,7.4738,7.1675,7.3513,14700.0],["1998-09-08",7.4126,7.6576,7.3513,7.4738,16400.0],["1998-09-09",7.4126,7.7189,7.4126,7.4738,21000.0],["1998-09-10",7.7801,7.7801,7.2288,7.5964,26300.0],["1998-09-11",7.4738,7.7801,7.4738,7.7801,19600.0],["1998-09-14",7.6576,8.0864,7.6576,7.9639,21600.0],["1998-09-15",8.0864,8.3315,7.9639,8.1477,43700.0],["1998-09-16",8.209,8.454,8.209,8.454,11600.0],["1998-09-17",8.3315,8.3315,7.8414,8.209,12900.0],["1998-09-18",8.3315,8.3315,8.0864,8.0864,4800.0],["1998-09-21",7.8414,8.2702,7.8414,8.1477,12300.0],["1998-09-22",8.209,8.209,8.0864,8.1477,8600.0],["1998-09-23",8.1477,8.209,8.1477,8.209,12400.0],["1998-09-24",8.209,8.209,8.1477,8.1477,4600.0],["1998-09-25",8.1783,8.1783,7.9027,8.1477,31100.0],["1998-09-28",8.0252,8.0864,7.2901,7.4126,29000.0],["1998-09-29",7.3513,7.5964,7.3513,7.4738,76600.0],["1998-09-30",7.4738,7.5964,7.1675,7.1675,9000.0],["1998-10-01",7.5964,7.5964,7.1675,7.4738,23400.0],["1998-10-02",7.4738,7.5964,7.1675,7.4738,20900.0],["1998-10-05",7.4738,7.4738,7.1675,7.1675,49400.0],["1998-10-06",7.1675,7.4738,6.9837,6.9837,137900.0],["1998-10-07",6.9225,7.1063,6.6774,6.8,52100.0],["1998-10-08",6.6162,6.9837,6.1874,6.6162,129600.0],["1998-10-09",6.8612,6.8612,6.3711,6.6162,114800.0],["1998-10-12",7.1063,7.4738,6.8612,6.9225,158500.0],["1998-10-13",6.9837,6.9837,6.8612,6.8612,205100.0],["1998-10-14",7.045,7.045,6.8612,6.9837,137800.0],["1998-10-15",6.9225,7.1675,6.9225,7.1063,30800.0],["1998-10-16",7.3513,7.5964,7.3513,7.5351,25100.0],["1998-10-19",5.8811,7.1063,5.5135,7.1063,160500.0],["1998-10-20",7.3513,7.5351,6.9837,7.4738,74000.0],["1998-10-21",7.3513,7.5964,7.3513,7.5964,23300.0],["1998-10-22",8.9441,10.7819,8.8828,9.9855,321600.0],["1998-10-23",9.9855,12.0071,9.9855,11.6396,354900.0],["1998-10-26",11.6396,12.0071,11.272,11.5783,171800.0],["1998-10-27",11.6396,11.8846,11.5171,11.5171,140500.0],["1998-10-28",11.4558,12.2522,11.3945,12.1297,331300.0],["1998-10-29",11.8846,12.9873,11.7621,12.3747,146200.0],["1998-10-30",12.1909,12.8648,12.1909,12.8648,115900.0],["1998-11-02",12.3747,12.7423,12.2522,12.3135,64700.0],["1998-11-03",12.2522,12.3135,12.1297,12.1909,66000.0],["1998-11-04",12.3134,12.4972,12.2522,12.4972,59500.0],["1998-11-05",12.3747,13.3549,12.1909,13.3549,117900.0],["1998-11-06",13.1711,13.845,13.1711,13.845,110900.0],["1998-11-09",13.7225,15.4378,13.7225,15.0089,208000.0],["1998-11-10",15.0702,15.3152,14.8864,15.0702,153700.0],["1998-11-11",15.1927,16.3567,15.1927,16.2954,468700.0],["1998-11-12",16.1729,16.1729,15.3152,15.3152,128800.0],["1998-11-13",15.1927,15.1927,13.5999,14.5188,151800.0],["1998-11-16",13.7225,15.1927,13.3549,14.7026,139800.0],["1998-11-17",14.6414,15.4378,14.2125,15.0702,75700.0],["1998-11-18",15.3152,16.5405,15.3152,16.4179,206000.0],["1998-11-19",16.6017,17.3369,16.5405,17.1531,181300.0],["1998-11-20",17.1531,17.8882,17.1531,17.7657,171600.0],["1998-11-23",17.6432,19.1134,17.6432,18.8684,239300.0],["1998-11-24",18.8684,19.2359,18.8684,19.1747,139600.0],["1998-11-25",19.1134,19.1134,17.5206,18.2558,312700.0],["1998-11-27",18.2558,18.3783,18.0107,18.2558,104100.0],["1998-11-30",18.2558,18.3783,17.5206,17.7657,172800.0],["1998-12-01",17.4594,17.5819,17.2756,17.3368,119300.0],["1998-12-02",17.2756,17.3981,15.3765,16.7242,186200.0],["1998-12-03",16.7242,19.1134,16.7242,18.7459,620500.0],["1998-12-04",18.7459,19.7873,18.6846,19.726,634900.0],["1998-12-07",19.6035,19.9711,19.2359,19.6035,78800.0],["1998-12-08",19.4197,19.8485,19.2359,19.6035,159600.0],["1998-12-09",19.3585,19.6035,18.0107,18.7459,187800.0],["1998-12-10",18.6233,18.6233,18.5008,18.6233,113700.0],["1998-12-11",18.5621,18.6233,18.3783,18.5008,81600.0],["1998-12-14",18.1945,18.2558,15.9278,15.9278,128700.0],["1998-12-15",15.8666,16.908,15.8666,16.8468,134200.0],["1998-12-16",16.8468,17.1531,15.8053,15.8053,47900.0],["1998-12-17",15.9278,17.5206,15.9278,17.5206,60100.0],["1998-12-18",17.7657,19.726,17.7657,19.2359,151500.0],["1998-12-21",19.481,20.2161,19.2359,19.9098,153000.0],["1998-12-22",19.6035,19.9098,19.2359,19.3585,86400.0],["1998-12-23",19.3585,22.544,19.3585,22.0539,301400.0],["1998-12-24",21.6864,22.299,21.5639,22.299,64100.0],["1998-12-28",21.8089,22.4828,21.8089,22.4215,49900.0],["1998-12-29",22.299,22.9729,22.0539,22.7891,74400.0],["1998-12-30",22.9116,23.0341,22.299,22.9729,83600.0],["1998-12-31",22.544,25.2395,22.4215,24.5044,108600.0],["1999-01-04",24.8107,25.0557,22.544,22.9729,153400.0],["1999-01-05",22.7891,23.8918,22.6666,23.4017,112800.0],["1999-01-06",24.1368,27.1999,24.0143,26.0972,289800.0],["1999-01-07",25.7296,26.4647,25.362,25.362,138200.0],["1999-01-08",25.7296,27.8737,24.872,26.0972,195700.0],["1999-01-11",26.4035,26.4035,25.6071,25.7296,263200.0],["1999-01-12",25.4846,25.9746,25.2395,25.9746,300400.0],["1999-01-13",25.2395,26.3422,24.8719,25.8521,49600.0],["1999-01-14",25.8521,26.3422,25.7296,25.8521,65300.0],["1999-01-15",25.8521,27.4449,25.8521,27.4449,214000.0],["1999-01-19",27.0773,27.4449,26.4647,26.6485,95500.0],["1999-01-20",26.526,27.5674,26.4035,27.0773,222400.0],["1999-01-21",26.9548,27.0773,26.3422,26.3422,277700.0],["1999-01-22",26.8323,26.8323,26.0972,26.0972,161400.0],["1999-01-25",26.0972,26.2197,25.7296,25.7296,291500.0],["1999-01-26",25.7296,25.9746,25.6071,25.9746,216700.0],["1999-01-27",25.8521,26.4035,25.8521,26.0972,108600.0],["1999-01-28",26.0359,26.771,22.9116,25.9746,133700.0],["1999-01-29",25.7296,28.6701,25.4846,28.5476,475700.0],["1999-02-01",28.7927,29.4053,28.4251,29.1602,114500.0],["1999-02-02",29.2827,29.2827,28.7927,28.8539,137200.0],["1999-02-03",28.7927,29.8953,28.7927,29.4053,100200.0],["1999-02-04",29.2827,29.4053,28.9152,29.0377,75500.0],["1999-02-05",29.0377,29.0377,26.9548,27.0773,231700.0],["1999-02-08",28.3026,28.9152,27.4449,28.5476,260800.0],["1999-02-09",28.4251,28.4251,27.3224,27.5981,35500.0],["1999-02-10",27.5674,27.5674,26.4647,27.3224,74600.0],["1999-02-11",27.1999,27.69,27.1999,27.4449,146300.0],["1999-02-12",27.1999,27.1999,26.4647,26.4647,230800.0],["1999-02-16",26.5873,26.5873,25.362,25.6071,172300.0],["1999-02-17",25.117,26.8323,25.117,25.9746,592700.0],["1999-02-18",26.2197,26.2197,23.8918,23.8918,80200.0],["1999-02-19",23.7693,25.8521,22.9116,24.7494,227200.0],["1999-02-22",24.1368,24.5044,23.6467,23.8918,161600.0],["1999-02-23",23.8918,24.0143,23.7693,23.8918,194600.0],["1999-02-24",23.7693,27.1999,23.7693,26.771,328200.0],["1999-02-25",26.2197,27.1999,25.4846,26.0972,178000.0],["1999-02-26",25.4846,25.6071,17.5206,18.8684,1572600.0],["1999-03-01",19.8485,20.4612,19.3585,19.6035,532500.0],["1999-03-02",19.9098,20.2774,19.6035,19.726,457200.0],["1999-03-03",19.8485,20.0936,18.9296,19.2359,145500.0],["1999-03-04",19.481,19.726,18.8684,18.8684,168900.0],["1999-03-05",19.1747,20.5837,19.1134,20.5837,1040100.0],["1999-03-08",21.8089,24.9945,21.8089,24.7494,705100.0],["1999-03-09",24.7494,24.7494,23.6467,24.1368,751900.0],["1999-03-10",23.8918,24.3819,23.8918,24.0143,154300.0],["1999-03-11",23.8918,24.9945,23.8918,24.872,318900.0],["1999-03-12",24.8719,25.0557,23.8611,25.0557,110500.0],["1999-03-15",24.7494,25.9746,24.7494,25.7296,95100.0],["1999-03-16",25.6683,26.2197,24.7494,25.4233,538600.0],["1999-03-17",25.7909,25.9746,25.117,25.6683,101900.0],["1999-03-18",25.6071,25.6071,24.9945,25.0251,75800.0],["1999-03-19",24.9945,25.4846,23.7693,23.8918,143800.0],["1999-03-22",23.708,24.2593,23.6467,24.0756,71300.0],["1999-03-23",23.8918,24.1368,21.5639,22.4215,197000.0],["1999-03-24",22.299,22.544,21.1963,21.5332,209200.0],["1999-03-25",21.6864,22.9116,21.5639,21.5639,257000.0],["1999-03-26",21.4413,21.9314,20.8287,20.8287,44700.0],["1999-03-29",21.1963,22.4828,20.8287,22.4828,257000.0],["1999-03-30",22.4828,22.544,22.0539,22.2377,148600.0],["1999-03-31",22.544,23.8918,22.1765,23.0954,608600.0],["1999-04-01",23.0954,24.9945,23.0341,24.5044,198300.0],["1999-04-05",24.5044,25.362,24.2593,25.1783,87700.0],["1999-04-06",24.9945,25.4846,24.1368,24.3206,115800.0],["1999-04-07",24.2593,24.9332,24.2593,24.5044,66500.0],["1999-04-08",24.3819,25.6071,24.2593,25.4846,563200.0],["1999-04-09",25.7909,26.7098,25.7909,26.0972,251400.0],["1999-04-12",25.9134,26.4647,23.7693,24.0143,227500.0],["1999-04-13",24.2593,24.5044,23.7693,24.0143,310500.0],["1999-04-14",24.2593,27.3836,24.2593,26.7098,581600.0],["1999-04-15",26.771,27.8125,26.771,27.5062,672400.0],["1999-04-16",27.2611,29.4053,26.9548,29.4053,189900.0],["1999-04-19",28.6701,29.8953,28.18,28.3638,285200.0],["1999-04-20",28.3026,28.5476,27.69,28.3026,185100.0],["1999-04-21",28.5476,32.162,28.4251,32.1007,989100.0],["1999-04-22",31.2431,32.8359,31.1206,32.1007,493200.0],["1999-04-23",31.8557,33.326,31.6107,31.7332,553600.0],["1999-04-26",31.7332,32.1007,30.753,31.3656,174000.0],["1999-04-27",31.3656,31.4269,28.9152,28.9152,185400.0],["1999-04-28",28.9152,29.4053,28.5476,28.9764,271600.0],["1999-04-29",28.9764,28.9764,26.9548,27.3224,113000.0],["1999-04-30",26.8323,27.6287,26.8323,27.1386,320600.0],["1999-05-03",27.4449,27.4449,26.5873,27.1999,52400.0],["1999-05-04",26.2197,27.0773,26.2197,26.771,213000.0],["1999-05-05",26.5873,29.5278,25.9746,29.2827,308600.0],["1999-05-06",29.7728,30.6305,29.344,29.4053,403300.0],["1999-05-07",29.5278,29.6503,29.099,29.4053,49100.0],["1999-05-10",29.344,29.5278,29.2827,29.344,93000.0],["1999-05-11",29.4053,29.5278,29.2827,29.5278,74900.0],["1999-05-12",29.5278,29.8953,29.4053,29.589,342600.0],["1999-05-13",29.589,30.508,29.589,30.2629,215900.0],["1999-05-14",29.8953,30.508,29.1602,29.6503,11200.0],["1999-05-17",29.2215,29.2215,28.4251,28.6089,65200.0],["1999-05-18",28.6701,29.5278,28.6701,29.0377,185400.0],["1999-05-19",29.5278,30.508,29.2827,29.4053,200600.0],["1999-05-20",29.2215,29.5278,28.6701,28.6701,16200.0],["1999-05-21",29.1602,29.1602,27.1999,27.7512,62000.0],["1999-05-24",27.4449,28.18,25.7296,25.7296,173500.0],["1999-05-25",25.2395,25.4846,24.0143,24.7494,61000.0],["1999-05-26",24.7494,25.3008,23.5242,23.953,49400.0],["1999-05-27",23.8918,25.362,23.8918,24.9332,198800.0],["1999-05-28",25.0557,25.0557,24.1981,24.3819,149600.0],["1999-06-01",24.9945,24.9945,24.4431,24.5044,85100.0],["1999-06-02",24.4431,25.4233,23.953,25.3008,105800.0],["1999-06-03",25.4846,26.8323,25.4846,26.4647,119700.0],["1999-06-04",26.0972,27.935,26.0972,27.5674,157100.0],["1999-06-07",27.5062,27.6899,27.1999,27.3224,15500.0],["1999-06-08",27.1999,27.5674,26.9548,26.9548,46400.0],["1999-06-09",26.8323,30.3854,26.8323,30.2629,98800.0],["1999-06-10",29.8954,31.7332,29.7728,31.2431,174300.0],["1999-06-11",30.9981,30.9981,27.4449,28.4251,77300.0],["1999-06-14",28.5476,31.6107,28.4251,30.6305,181100.0],["1999-06-15",30.6305,32.8359,30.6305,30.8143,103700.0],["1999-06-16",30.753,32.2233,30.4467,31.8557,63000.0],["1999-06-17",31.7944,34.3061,31.7944,32.8971,108000.0],["1999-06-18",32.9584,33.9386,32.9584,32.9584,126000.0],["1999-06-21",32.9584,33.9998,32.5908,33.9998,38500.0],["1999-06-22",33.4485,35.2863,33.4485,34.4287,157500.0],["1999-06-23",34.4899,34.4899,32.8359,33.2034,58100.0],["1999-06-24",32.8359,32.8971,31.3656,32.1007,28200.0],["1999-06-25",32.3458,32.8359,31.6107,32.2233,30500.0],["1999-06-28",32.3458,33.571,31.6107,33.326,38900.0],["1999-06-29",32.8359,36.7566,32.8359,36.5115,122100.0],["1999-06-30",35.8989,39.9421,35.8989,39.7584,235500.0],["1999-07-01",39.207,39.207,37.7368,38.6557,224800.0],["1999-07-02",38.3494,38.4106,37.2467,37.6142,18000.0],["1999-07-06",38.1656,39.3295,37.9818,38.2268,43600.0],["1999-07-07",38.4719,38.7169,37.8593,37.8593,29600.0],["1999-07-08",37.8593,41.1674,37.8593,40.5548,202300.0],["1999-07-09",41.0448,42.3926,40.1872,41.1674,124100.0],["1999-07-12",41.2899,42.5151,39.207,42.025,140800.0],["1999-07-13",41.9638,43.4953,41.5962,43.4646,41000.0],["1999-07-14",43.1277,44.1079,42.1475,44.0773,114900.0],["1999-07-15",43.6178,44.0773,42.5151,44.0773,131500.0],["1999-07-16",43.1277,43.8629,39.8196,41.0142,218600.0],["1999-07-19",40.4322,41.0448,38.4719,40.0034,84100.0],["1999-07-20",39.6971,39.8196,37.3692,37.553,59100.0],["1999-07-21",37.7368,37.7368,32.8359,34.3061,216600.0],["1999-07-22",34.4287,34.4287,33.4485,34.3061,68000.0],["1999-07-23",34.1224,34.4287,34.1224,34.3061,95800.0],["1999-07-26",34.1836,36.389,34.0611,36.0214,142000.0],["1999-07-27",36.0214,37.4917,36.0214,37.1241,128500.0],["1999-07-28",37.1854,37.9205,36.5115,37.8593,146500.0],["1999-07-29",37.7367,38.3494,36.7566,38.2268,136300.0],["1999-07-30",38.1043,38.4719,36.5115,37.0629,53500.0],["1999-08-02",36.7566,36.7566,34.7962,35.7764,36200.0],["1999-08-03",35.6539,35.8377,34.6737,35.1025,29500.0],["1999-08-04",34.9188,35.1638,32.8359,33.0809,39300.0],["1999-08-05",33.0809,33.8773,32.2845,33.816,68500.0],["1999-08-06",33.9386,36.389,33.5404,35.5926,97900.0],["1999-08-09",35.6539,37.0016,35.6539,37.0016,21800.0],["1999-08-10",37.0016,37.0016,35.0413,36.7566,54500.0],["1999-08-11",36.2665,36.2665,35.5313,35.5926,79500.0],["1999-08-12",35.8989,35.8989,33.571,33.6935,88700.0],["1999-08-13",34.4287,34.735,33.5097,34.735,125500.0],["1999-08-16",33.9386,36.5115,33.9386,36.0214,57600.0],["1999-08-17",36.2052,36.634,34.9187,35.6539,77500.0],["1999-08-18",35.2863,35.2863,31.1206,31.4881,768500.0],["1999-08-19",31.1206,31.2431,29.6503,30.3854,188400.0],["1999-08-20",30.3242,30.508,30.0179,30.3242,102900.0],["1999-08-23",30.3854,30.508,29.589,29.6503,48500.0],["1999-08-24",29.7728,31.7332,29.7728,31.3043,189500.0],["1999-08-25",31.4575,31.8557,30.2629,31.7332,275500.0],["1999-08-26",31.8557,31.9782,31.1206,31.4881,102600.0],["1999-08-27",31.7332,33.4485,31.4881,32.9584,93700.0],["1999-08-30",32.5908,34.1223,32.2233,33.3872,242400.0],["1999-08-31",34.1224,34.1224,33.326,33.6935,456800.0],["1999-09-01",34.0611,34.1836,33.2034,33.3872,26300.0],["1999-09-02",33.9386,33.9386,32.4683,32.8359,39000.0],["1999-09-03",33.816,33.9386,33.2647,33.2647,80500.0],["1999-09-07",33.4485,33.8161,31.6719,31.8557,88400.0],["1999-09-08",32.2233,33.2034,31.9782,32.4683,40800.0],["1999-09-09",32.7134,34.0611,31.9782,33.9386,80400.0],["1999-09-10",34.3061,34.6737,33.9386,34.5512,43200.0],["1999-09-13",34.3061,36.2665,34.3061,35.5926,121900.0],["1999-09-14",35.1025,37.3692,35.1025,37.0016,127200.0],["1999-09-15",37.3692,37.6142,36.8791,37.1854,90900.0],["1999-09-16",37.6142,38.2268,37.1241,37.4611,108800.0],["1999-09-17",37.7674,37.8593,37.3079,37.3692,91300.0],["1999-09-20",37.0016,37.0629,33.326,36.2052,77700.0],["1999-09-21",35.7151,35.7764,34.0611,34.7962,49600.0],["1999-09-22",34.3061,34.3061,32.9584,33.571,43700.0],["1999-09-23",33.571,33.571,31.8557,32.1007,32200.0],["1999-09-24",31.3656,31.6107,29.4053,30.2017,81100.0],["1999-09-27",30.508,32.7134,30.3854,32.2233,43000.0],["1999-09-28",32.3458,32.8359,30.508,30.753,45200.0],["1999-09-29",31.3656,31.3656,29.8953,30.1404,25200.0],["1999-09-30",30.3242,30.8755,30.1404,30.2629,40400.0],["1999-10-01",29.8953,31.1206,29.7728,30.3854,25300.0],["1999-10-04",30.5692,31.4881,30.0179,31.2431,27200.0],["1999-10-05",31.1206,33.8161,30.998,32.7134,179100.0],["1999-10-06",33.2034,36.7566,32.8359,35.5314,140700.0],["1999-10-07",35.4701,35.4701,33.0197,33.8773,115600.0],["1999-10-08",33.6935,33.816,32.8971,33.816,57700.0],["1999-10-11",35.2863,36.5115,34.1836,36.2052,83400.0],["1999-10-12",37.0016,38.5944,36.389,37.2467,368700.0],["1999-10-13",37.2467,37.2467,35.2863,35.8377,56800.0],["1999-10-14",36.2665,36.7566,35.2863,36.5115,20800.0],["1999-10-15",36.389,36.389,35.4088,36.0214,59600.0],["1999-10-18",36.2665,36.2665,35.3476,35.4088,114400.0],["1999-10-19",35.6539,37.4917,35.6539,37.2467,138600.0],["1999-10-20",37.2467,38.5944,36.7566,38.2268,158100.0],["1999-10-21",37.8593,37.8593,36.7566,36.8791,151900.0],["1999-10-22",36.6341,39.207,36.6341,37.9818,268000.0],["1999-10-25",38.0431,38.5944,37.8593,38.1656,132100.0],["1999-10-26",38.3494,39.207,37.6142,37.6142,136800.0],["1999-10-27",37.6142,38.2268,35.8989,36.2665,74500.0],["1999-10-28",37.1854,38.4719,36.8791,38.3494,45500.0],["1999-10-29",38.6557,40.4322,38.6557,40.3097,236500.0],["1999-11-01",40.0647,41.78,39.5746,41.78,153100.0],["1999-11-02",41.4124,44.016,41.4124,43.1277,200800.0],["1999-11-03",43.2502,44.2917,40.9223,41.0448,277100.0],["1999-11-04",41.0448,41.6575,39.3908,39.4521,246900.0],["1999-11-05",38.8394,39.5746,38.1043,38.2268,2793900.0],["1999-11-08",38.2268,38.38,38.1656,38.2268,562100.0],["1999-11-09",38.8394,38.8394,38.2268,38.2268,619400.0],["1999-11-10",38.3494,39.8196,38.2268,39.5746,305200.0],["1999-11-11",40.1872,40.371,39.1458,39.9421,406000.0],["1999-11-12",40.5548,41.5962,39.6971,40.6773,397800.0],["1999-11-15",40.0647,40.9223,38.4719,39.1457,201900.0],["1999-11-16",39.0845,39.1458,36.0215,36.9404,170400.0],["1999-11-17",37.4917,41.4124,37.1241,40.0647,595500.0],["1999-11-18",39.9421,40.616,38.2881,39.9728,405200.0],["1999-11-19",40.1259,40.1872,38.962,39.4521,237100.0],["1999-11-22",38.9007,40.3097,38.5944,40.1872,149900.0],["1999-11-23",40.1259,40.5548,38.7169,39.207,228600.0],["1999-11-24",38.7169,38.7169,36.7566,37.0016,142900.0],["1999-11-26",37.0016,37.0016,36.144,36.2665,56000.0],["1999-11-29",36.0214,36.7566,34.7962,35.0413,220300.0],["1999-11-30",34.98,35.1638,31.3044,32.9584,290300.0],["1999-12-01",33.816,35.5314,31.8557,35.5314,419500.0],["1999-12-02",35.5314,39.6971,35.0413,39.6358,347000.0],["1999-12-03",39.8196,40.616,37.7368,37.9818,255800.0],["1999-12-06",37.7367,38.7782,36.2665,38.4719,231800.0],["1999-12-07",38.7169,38.7169,36.0214,38.2268,158500.0],["1999-12-08",38.1656,38.1656,37.0629,37.3692,152800.0],["1999-12-09",37.3079,40.1872,35.2863,40.1872,244100.0],["1999-12-10",40.1259,42.1475,40.0034,42.025,244500.0],["1999-12-13",41.1061,41.9025,37.2467,41.4124,205300.0],["1999-12-14",40.6773,40.9223,38.8394,39.207,249800.0],["1999-12-15",39.0845,39.0845,36.6953,38.2881,152400.0],["1999-12-16",38.5331,40.3097,36.6341,37.6142,253500.0],["1999-12-17",37.7368,39.9422,37.7368,38.6557,314400.0],["1999-12-20",38.9926,39.6358,37.4917,37.553,230200.0],["1999-12-21",38.2575,44.1079,38.2268,43.1277,814800.0],["1999-12-22",43.3727,46.0682,42.7601,46.007,288000.0],["1999-12-23",46.007,46.3133,44.9655,45.8232,205200.0],["1999-12-27",46.1908,46.1908,43.4953,44.843,63200.0],["1999-12-28",45.0881,47.2322,43.6791,44.2917,79200.0],["1999-12-29",44.2917,46.8034,43.7403,45.5781,72300.0],["1999-12-30",46.5583,47.0484,44.1079,45.2106,50100.0],["1999-12-31",45.0881,48.8862,44.9655,48.2736,73800.0],["2000-01-03",48.5187,48.6412,43.434,44.4755,94000.0],["2000-01-04",44.4754,46.0682,43.9854,44.1079,202700.0],["2000-01-05",43.7403,44.2304,43.1277,43.3728,132700.0],["2000-01-06",43.6178,43.6178,42.0863,42.8827,53300.0],["2000-01-07",42.6376,44.2304,42.3926,43.0052,90000.0],["2000-01-10",44.1079,48.5187,43.1277,46.6809,275300.0],["2000-01-11",45.9457,47.416,44.1079,45.6394,239300.0],["2000-01-12",45.6394,45.7619,43.1277,43.6178,232600.0],["2000-01-13",43.3728,43.8016,42.5764,42.8214,276000.0],["2000-01-14",44.843,51.9493,44.1692,48.0286,545600.0],["2000-01-18",48.5187,51.2141,47.7835,49.9889,121200.0],["2000-01-19",51.4592,56.115,50.9691,54.5529,594900.0],["2000-01-20",54.8898,61.0159,54.8898,57.7691,469400.0],["2000-01-21",57.0952,62.4862,56.9727,59.7754,372100.0],["2000-01-24",59.7294,61.0159,58.0754,59.7294,347400.0],["2000-01-25",59.7294,60.342,57.8303,59.6682,426000.0],["2000-01-26",58.1366,61.9961,58.1366,61.3835,272100.0],["2000-01-27",61.506,61.9348,57.8303,58.8411,553200.0],["2000-01-28",58.688,59.1781,48.3962,49.0088,449600.0],["2000-01-31",49.4989,54.0322,49.2538,49.8664,363100.0],["2000-02-01",50.6016,53.9096,49.0088,52.5619,224000.0],["2000-02-02",52.9295,55.87,51.2142,54.2159,150600.0],["2000-02-03",53.9096,57.4015,53.052,56.4826,252500.0],["2000-02-04",56.4213,58.5655,56.4213,58.0754,197700.0],["2000-02-07",58.3204,61.261,58.0754,60.6483,185600.0],["2000-02-08",60.2808,61.506,58.5655,61.0925,197800.0],["2000-02-09",61.3222,61.506,57.5853,57.7078,222000.0],["2000-02-10",57.7078,61.0159,55.625,56.9727,230800.0],["2000-02-11",57.1565,65.0591,56.9727,60.5871,548000.0],["2000-02-14",60.5258,61.0159,57.9529,59.1781,259300.0],["2000-02-15",59.2393,59.2393,56.4826,58.8105,337700.0],["2000-02-16",60.097,62.7312,59.6069,61.751,205100.0],["2000-02-17",62.2411,62.6699,60.5258,62.6087,96100.0],["2000-02-18",61.3835,61.8736,59.1781,59.7907,109800.0],["2000-02-22",59.5456,60.1583,57.7078,58.0754,298300.0],["2000-02-23",58.933,63.2213,58.3817,60.5258,182400.0],["2000-02-24",61.261,67.6321,61.1384,67.142,380800.0],["2000-02-25",67.6321,68.8573,65.4267,66.3916,211600.0],["2000-02-28",66.1618,68.1222,65.1817,66.4069,105600.0],["2000-02-29",68.3672,72.0429,68.3672,71.3077,158900.0],["2000-03-01",70.5726,73.2681,70.5726,71.7978,104300.0],["2000-03-02",71.4303,74.2483,69.3474,69.4699,141900.0],["2000-03-03",69.8375,71.3078,68.3672,70.2051,153000.0],["2000-03-06",70.5726,72.778,69.5925,69.8988,334600.0],["2000-03-07",71.0627,75.9023,69.5924,69.7762,214500.0],["2000-03-08",70.5726,70.9402,65.1817,67.3871,238300.0],["2000-03-09",67.4483,68.0609,66.1618,67.3871,113800.0],["2000-03-10",67.3871,71.0627,66.9582,69.6537,124600.0],["2000-03-13",67.6321,68.1222,65.4267,66.5294,365100.0],["2000-03-14",67.3258,68.0609,62.6087,64.4465,161200.0],["2000-03-15",64.5078,64.8141,60.0357,60.0357,214400.0],["2000-03-16",60.5258,62.7312,51.4592,62.4402,423600.0],["2000-03-17",61.751,62.6087,56.9727,60.2808,601100.0],["2000-03-20",59.0556,60.0357,55.87,56.2376,296500.0],["2000-03-21",59.0556,59.0556,53.9709,55.5024,569300.0],["2000-03-22",54.5222,59.3006,54.3997,58.688,457200.0],["2000-03-23",58.933,62.1799,58.688,61.1997,433300.0],["2000-03-24",61.261,62.4862,60.8934,61.0159,255900.0],["2000-03-27",60.8934,62.2411,60.2195,60.2195,266300.0],["2000-03-28",61.751,61.751,56.8502,56.9727,138900.0],["2000-03-29",58.0754,58.443,48.5187,49.7439,241800.0],["2000-03-30",48.0286,53.3889,48.0286,49.9277,300700.0],["2000-03-31",52.1331,52.6844,49.9889,49.9889,288000.0],["2000-04-03",48.5187,50.9691,45.0881,45.7619,308400.0],["2000-04-04",48.3349,53.052,44.598,52.6844,336900.0],["2000-04-05",51.1529,63.16,49.6826,60.2808,383200.0],["2000-04-06",64.4465,66.0393,61.7204,62.5474,168200.0],["2000-04-07",62.9763,62.9763,59.7907,59.9132,263400.0],["2000-04-10",56.8502,60.5258,54.706,54.706,397500.0],["2000-04-11",53.1745,58.8105,53.1745,56.115,215900.0],["2000-04-12",55.0123,57.2177,52.9295,53.7259,113500.0],["2000-04-13",54.3385,59.1781,52.5619,57.1565,201300.0],["2000-04-14",55.87,56.6051,51.5817,52.1637,502700.0],["2000-04-17",50.9691,52.4394,49.9889,52.1331,662200.0],["2000-04-18",52.1331,61.8736,52.1331,60.7096,773700.0],["2000-04-19",59.9132,64.569,59.9132,62.8537,369600.0],["2000-04-20",63.4664,67.5096,63.3438,64.6303,278800.0],["2000-04-24",63.2213,64.0177,60.5258,61.261,267100.0],["2000-04-25",61.8736,64.9366,60.8934,64.9366,289100.0],["2000-04-26",65.0591,65.7943,61.6285,63.5276,161600.0],["2000-04-27",61.8123,64.6916,61.506,64.6916,358400.0],["2000-04-28",64.6916,68.9798,64.2015,67.6321,323000.0],["2000-05-01",67.6321,71.4303,66.897,70.1438,535200.0],["2000-05-02",70.297,70.4501,63.3438,63.5889,353600.0],["2000-05-03",63.4664,63.8339,58.0141,59.6682,250800.0],["2000-05-04",60.2808,60.2808,58.4736,59.4231,186300.0],["2000-05-05",59.4231,63.7114,59.4231,63.6501,81500.0],["2000-05-08",63.2826,67.6321,61.3835,61.3835,161600.0],["2000-05-09",62.2411,62.4249,55.6862,58.3204,267500.0],["2000-05-10",57.3403,57.3403,50.9691,51.7042,231400.0],["2000-05-11",52.3169,54.8898,50.9691,52.4394,280600.0],["2000-05-12",52.0718,55.87,50.234,51.2754,292500.0],["2000-05-15",52.6844,53.4196,48.8862,53.3583,114400.0],["2000-05-16",55.1349,55.4412,51.4592,52.3168,238800.0],["2000-05-17",51.2142,51.9493,49.8664,50.3565,179200.0],["2000-05-18",50.7241,51.0304,47.9061,47.9061,184100.0],["2000-05-19",46.8034,49.4988,45.5781,45.5781,142900.0],["2000-05-22",46.3133,46.3133,38.2268,41.8412,609600.0],["2000-05-23",42.1475,42.1475,36.5115,36.5115,381200.0],["2000-05-24",37.216,38.7169,37.0016,38.2881,446200.0],["2000-05-25",38.5944,40.9223,34.5512,34.6737,350800.0],["2000-05-26",35.5926,38.7169,35.2863,36.8178,214400.0],["2000-05-30",37.6755,41.4124,37.1854,39.2683,236900.0],["2000-05-31",39.0232,40.4322,36.144,36.2665,693400.0],["2000-06-01",39.9421,44.1079,39.3295,42.4538,682500.0],["2000-06-02",45.3331,51.2142,45.2106,47.7835,654500.0],["2000-06-05",47.416,47.7835,44.1079,45.8845,163000.0],["2000-06-06",45.8232,46.1908,44.598,45.0881,177800.0],["2000-06-07",45.5781,46.3133,43.7403,45.0881,326900.0],["2000-06-08",45.8232,46.1908,44.2304,44.598,314700.0],["2000-06-09",52.8682,53.4195,45.3331,45.5781,672200.0],["2000-06-12",45.7007,50.479,45.7007,46.8034,648600.0],["2000-06-13",44.6592,48.0286,44.598,47.8448,330700.0],["2000-06-14",48.3961,55.87,48.2124,52.3168,926600.0],["2000-06-15",52.0718,52.2556,49.4988,50.9691,371800.0],["2000-06-16",51.0916,51.0916,48.5187,49.6826,275000.0],["2000-06-19",50.7241,54.7673,49.6214,53.6646,253000.0],["2000-06-20",54.2772,59.2393,53.6646,57.7078,395400.0],["2000-06-21",57.3403,61.1384,57.3403,59.852,528800.0],["2000-06-22",61.0772,61.6285,59.7907,59.7907,295000.0],["2000-06-23",59.7294,60.1583,57.7078,59.5457,337300.0],["2000-06-26",59.3006,60.5258,58.7493,60.0357,205000.0],["2000-06-27",59.5456,60.5258,56.3601,56.7276,292000.0],["2000-06-28",56.9114,61.6898,56.1763,58.8105,270300.0],["2000-06-29",58.1979,59.6069,57.2177,57.3403,216600.0],["2000-06-30",58.8105,58.8105,56.1763,57.7691,289200.0],["2000-07-03",57.7691,57.7691,56.3601,56.6051,48100.0],["2000-07-05",55.3799,55.7475,50.1115,51.643,251700.0],["2000-07-06",51.9493,52.8069,49.9889,52.8069,349700.0],["2000-07-07",52.4394,56.0538,51.5817,55.9313,356000.0],["2000-07-10",55.625,58.8105,55.1349,56.6051,145400.0],["2000-07-11",58.3204,59.3006,54.5222,55.7475,184700.0],["2000-07-12",55.9925,58.8105,55.9313,57.8303,151300.0],["2000-07-13",58.0754,60.2808,57.8916,59.5457,275300.0],["2000-07-14",60.0357,60.2808,58.3204,59.3006,40100.0],["2000-07-17",60.4033,61.751,59.7907,60.2808,142500.0],["2000-07-18",60.4033,60.4033,55.1349,55.5024,446100.0],["2000-07-19",55.7475,56.3601,52.225,53.297,266500.0],["2000-07-20",53.1745,54.2159,49.6214,51.0916,356000.0],["2000-07-21",50.9691,50.9691,43.9854,44.598,799600.0],["2000-07-24",45.8232,50.479,42.8827,47.8448,729100.0],["2000-07-25",48.9781,49.4376,46.8034,47.9673,510800.0],["2000-07-26",46.8646,47.9673,45.3331,47.9673,394400.0],["2000-07-27",48.2736,48.2736,39.207,40.0034,323200.0],["2000-07-28",41.1674,44.843,39.207,42.2701,570100.0],["2000-07-31",42.1475,44.1079,41.1674,44.1079,298500.0],["2000-08-01",44.1079,44.3529,43.0665,43.434,437000.0],["2000-08-02",43.5565,44.2304,42.6376,42.6989,309600.0],["2000-08-03",40.6773,40.8611,35.0413,38.7169,1822600.0],["2000-08-04",40.4322,40.4322,38.8395,39.3908,441300.0],["2000-08-07",40.0647,40.3097,39.0232,40.1872,601900.0],["2000-08-08",40.6773,40.6773,38.7169,38.7169,331600.0],["2000-08-09",39.4521,40.9223,37.9818,38.1656,635700.0],["2000-08-10",38.2268,39.6971,37.1241,37.4917,728400.0],["2000-08-11",37.6142,42.1475,35.3476,41.0448,196500.0],["2000-08-14",41.9025,42.6376,40.1259,41.4124,103000.0],["2000-08-15",42.1475,45.8538,41.9025,44.6592,442700.0],["2000-08-16",45.8232,48.9475,45.6394,48.825,313700.0],["2000-08-17",48.0286,49.0088,47.2935,48.2124,282100.0],["2000-08-18",49.2538,50.234,48.825,49.4989,313600.0],["2000-08-21",49.9889,52.1943,49.7439,50.6015,284300.0],["2000-08-22",50.6628,51.9493,49.8664,51.0916,225600.0],["2000-08-23",49.8664,54.6448,49.8664,54.3385,466200.0],["2000-08-24",54.706,54.706,52.9295,53.8484,263700.0],["2000-08-25",53.879,55.0123,53.6646,54.6448,211100.0],["2000-08-28",54.4304,57.4628,54.2772,56.6051,310000.0],["2000-08-29",56.115,56.2376,54.8898,55.6862,202000.0],["2000-08-30",54.7673,55.2574,52.7457,53.9096,231200.0],["2000-08-31",53.7259,56.6051,53.7259,55.9925,186800.0],["2000-09-01",56.0538,56.0538,54.8286,55.0123,203200.0],["2000-09-05",53.7871,56.9727,53.5421,54.0322,213600.0],["2000-09-06",54.461,54.461,51.3367,52.9907,267200.0],["2000-09-07",53.1745,53.7871,49.0088,50.1115,439800.0],["2000-09-08",49.8664,50.6016,45.9457,46.2673,322300.0],["2000-09-11",46.7727,48.8862,45.3944,45.6394,169200.0],["2000-09-12",45.5782,46.6196,43.6178,44.4755,265500.0],["2000-09-13",43.3728,45.5781,42.5151,44.5367,321400.0],["2000-09-14",45.5169,46.6809,42.025,42.2701,328700.0],["2000-09-15",42.2701,43.7403,40.6773,41.2899,295500.0],["2000-09-18",41.6574,41.8412,39.9421,41.5349,415900.0],["2000-09-19",41.9331,45.4556,41.2899,45.2106,883400.0],["2000-09-20",45.4863,45.5169,41.1674,41.5962,557800.0],["2000-09-21",41.152,41.5962,39.5133,40.0034,320900.0],["2000-09-22",37.3692,38.962,36.7566,37.6755,818500.0],["2000-09-25",38.3494,39.6358,36.2052,36.389,466800.0],["2000-09-26",36.2665,36.5115,33.9386,34.8575,624400.0],["2000-09-27",35.3476,35.5314,32.5296,33.5098,324700.0],["2000-09-28",33.0809,34.3674,31.4881,34.3061,540200.0],["2000-09-29",33.9998,34.0611,32.2845,32.3458,242900.0],["2000-10-02",33.5097,34.7962,30.998,31.2431,386500.0],["2000-10-03",32.8359,32.8359,30.1404,30.5692,257500.0],["2000-10-04",30.3854,34.3061,30.1404,33.7548,336100.0],["2000-10-05",33.6323,33.6323,30.6305,30.8143,466100.0],["2000-10-06",30.8755,31.9782,30.0179,30.0179,662200.0],["2000-10-09",30.6917,32.9584,29.7728,32.7746,301500.0],["2000-10-10",32.7746,32.7746,27.7206,29.7881,337900.0],["2000-10-11",28.4251,30.998,27.4449,29.589,640000.0],["2000-10-12",31.0593,32.2233,25.2395,25.4233,528700.0],["2000-10-13",15.8666,17.3981,14.7026,16.1729,10704900.0],["2000-10-16",16.4179,17.3369,15.8666,16.4792,1721200.0],["2000-10-17",16.663,16.7855,16.1116,16.4179,1491500.0],["2000-10-18",16.5405,16.663,16.0504,16.1882,936900.0],["2000-10-19",16.7855,17.7657,16.663,17.5819,975800.0],["2000-10-20",17.8269,19.481,17.7044,19.1747,726000.0],["2000-10-23",19.6035,20.7062,18.3783,18.6846,892800.0],["2000-10-24",18.8684,18.8684,17.1531,17.2756,507900.0],["2000-10-25",16.954,17.0305,15.3152,15.6828,1192700.0],["2000-10-26",15.8666,16.663,15.3152,16.5405,801300.0],["2000-10-27",16.6017,17.3369,16.0504,16.372,402300.0],["2000-10-30",16.4179,17.1531,15.3765,15.5603,403800.0],["2000-10-31",15.8666,17.3368,15.8053,16.908,637000.0],["2000-11-01",15.9279,17.0305,15.8053,16.6017,340000.0],["2000-11-02",16.908,18.5008,16.8927,17.7044,410000.0],["2000-11-03",18.1332,18.317,17.3368,17.3368,1011700.0],["2000-11-06",17.9495,18.5621,17.2143,17.3368,1056700.0],["2000-11-07",17.3981,17.5819,15.9278,17.0918,1149900.0],["2000-11-08",17.3981,17.7657,16.6936,17.0918,441000.0],["2000-11-09",16.8468,17.7657,16.7242,17.3981,676800.0],["2000-11-10",17.2756,17.3981,16.5405,16.6017,404300.0],["2000-11-13",16.2954,17.1531,14.9477,17.0918,438400.0],["2000-11-14",17.5819,18.9909,17.1531,18.5621,284500.0],["2000-11-15",18.7152,20.7675,18.072,19.1747,488100.0],["2000-11-16",19.1134,19.1134,17.7657,17.7657,408400.0],["2000-11-17",18.7459,19.8485,18.1332,18.1945,347100.0],["2000-11-20",18.5008,19.5422,18.072,19.0522,449000.0],["2000-11-21",19.1134,19.726,18.3783,19.4197,323900.0],["2000-11-22",18.6846,19.3585,18.1332,18.317,325300.0],["2000-11-24",18.7459,21.8089,18.3783,20.8287,259300.0],["2000-11-27",21.5026,22.9729,20.5837,21.0125,347800.0],["2000-11-28",21.0585,21.0738,19.5422,19.8485,239600.0],["2000-11-29",20.0936,20.89,19.726,19.9098,497800.0],["2000-11-30",19.726,19.726,17.7657,19.2972,665300.0],["2000-12-01",19.3585,21.1963,19.1747,19.6035,284700.0],["2000-12-04",18.8071,19.726,18.1945,18.9909,218200.0],["2000-12-05",19.8486,21.5639,19.6035,21.0738,559900.0],["2000-12-06",21.7476,22.7278,21.0738,21.2576,353500.0],["2000-12-07",22.3603,22.6666,20.8287,21.3188,405800.0],["2000-12-08",21.5639,24.1368,21.5639,23.8918,1117200.0],["2000-12-11",24.1368,26.8323,24.0756,26.3422,923300.0],["2000-12-12",26.1431,26.4647,24.4431,25.0557,2463700.0],["2000-12-13",24.3819,24.4431,20.5837,20.8287,2085000.0],["2000-12-14",20.5837,21.9314,19.6035,21.2576,400900.0],["2000-12-15",20.8594,23.4017,20.5837,22.8503,657400.0],["2000-12-18",22.8503,23.1566,21.9008,21.9927,614900.0],["2000-12-19",22.0693,22.299,21.9314,22.0539,524600.0],["2000-12-20",21.8089,21.9314,19.8486,19.9098,1109300.0],["2000-12-21",19.9711,20.2161,18.5621,19.481,652800.0],["2000-12-22",19.6035,21.0125,19.481,20.0936,492800.0],["2000-12-26",19.9711,20.0936,19.2972,19.6648,214100.0],["2000-12-27",19.5422,22.0539,19.5422,21.9314,510200.0],["2000-12-28",21.2576,23.0341,21.2576,22.3603,677700.0],["2000-12-29",22.3602,24.5044,21.8089,22.0539,247700.0],["2001-01-02",22.2224,22.299,19.6035,19.6495,243500.0],["2001-01-03",19.6035,24.6269,19.4197,24.6269,2142100.0],["2001-01-04",24.2593,26.8323,23.5855,25.8521,1191000.0],["2001-01-05",25.7296,25.7296,22.544,23.0341,1231900.0],["2001-01-08",22.7278,24.6882,22.6053,24.3819,241700.0],["2001-01-09",24.535,24.7494,23.5242,23.6467,415500.0],["2001-01-10",22.1152,26.4035,21.8702,25.3008,924500.0],["2001-01-11",25.2242,29.0377,24.9945,28.7926,1574000.0],["2001-01-12",28.7314,29.4053,27.1999,28.7314,935600.0],["2001-01-16",28.6701,28.7314,26.8323,27.935,713800.0],["2001-01-17",28.8539,32.1007,28.8539,31.4269,1407900.0],["2001-01-18",31.1206,32.8359,29.5278,32.8359,1378100.0],["2001-01-19",32.6062,32.9584,31.0593,32.5908,1037400.0],["2001-01-22",31.7332,32.3458,30.8143,30.8143,459300.0],["2001-01-23",30.2629,33.3259,30.0179,33.2341,457800.0],["2001-01-24",33.326,35.0413,32.4683,32.9584,689300.0],["2001-01-25",32.4683,32.8359,30.3854,30.753,246500.0],["2001-01-26",30.1404,30.9368,29.1602,29.8953,368200.0],["2001-01-29",29.589,31.6107,29.589,31.4575,216900.0],["2001-01-30",31.1206,32.8359,30.1404,30.1404,313900.0],["2001-01-31",30.3854,31.9782,29.8953,30.0791,529900.0],["2001-02-01",29.8953,30.2017,28.3638,28.5476,228700.0],["2001-02-02",28.2413,30.2629,26.8323,26.8323,313400.0],["2001-02-05",26.8936,27.3224,24.9945,25.4233,278100.0],["2001-02-06",24.5197,28.4251,24.5044,27.4449,392500.0],["2001-02-07",26.9548,28.0575,24.6269,25.6071,890600.0],["2001-02-08",24.3819,25.9746,22.7891,23.2179,954000.0],["2001-02-09",23.5242,24.9332,23.2179,23.6467,338600.0],["2001-02-12",23.5242,25.6071,23.2179,24.6269,371800.0],["2001-02-13",24.872,26.5873,24.0143,24.3819,537900.0],["2001-02-14",24.3819,28.6089,24.3819,28.2413,850100.0],["2001-02-15",29.1602,30.753,28.7926,29.2215,552000.0],["2001-02-16",27.69,28.0575,25.9746,26.9548,354800.0],["2001-02-20",26.7098,27.4449,25.1783,25.8521,339000.0],["2001-02-21",25.117,26.9548,24.9945,26.8323,926100.0],["2001-02-22",26.9855,27.1999,24.6269,25.9746,353000.0],["2001-02-23",25.9746,26.0359,23.7692,25.4846,294900.0],["2001-02-26",25.6071,26.4647,24.3819,25.5458,252200.0],["2001-02-27",25.5918,25.6071,22.9116,23.1566,247200.0],["2001-02-28",23.1566,24.3819,22.0539,22.2377,368600.0],["2001-03-01",21.7476,23.2792,21.0738,23.2179,629800.0],["2001-03-02",20.6449,24.3819,20.6449,23.5242,783800.0],["2001-03-05",24.2134,24.872,23.8918,24.3819,103200.0],["2001-03-06",24.9945,26.7098,24.9945,26.4035,495100.0],["2001-03-07",26.4647,26.4647,25.6071,26.1584,319500.0],["2001-03-08",25.9746,26.8323,25.8521,26.2197,197000.0],["2001-03-09",26.281,26.281,23.8918,24.6882,277600.0],["2001-03-12",23.7693,24.2593,22.7891,23.953,550900.0],["2001-03-13",22.8503,26.3422,22.4215,25.5458,415100.0],["2001-03-14",24.3819,26.4647,24.3819,25.2395,216200.0],["2001-03-15",25.7296,26.4647,24.2593,24.3206,378600.0],["2001-03-16",24.4431,24.5044,22.544,22.7278,510800.0],["2001-03-19",22.6053,23.8918,21.5639,23.8918,388100.0],["2001-03-20",23.5855,25.7296,23.5855,24.9332,524700.0],["2001-03-21",24.8107,26.3422,24.3206,25.5458,452600.0],["2001-03-22",25.6377,26.9548,25.2395,26.9548,247000.0],["2001-03-23",27.8431,29.4053,27.69,28.9764,1011200.0],["2001-03-26",28.9764,29.4665,28.0575,28.7926,198200.0],["2001-03-27",28.3026,30.1404,28.1188,29.7728,255900.0],["2001-03-28",29.0683,29.635,27.1999,27.6287,394400.0],["2001-03-29",27.6287,28.6089,26.3422,26.9548,266700.0],["2001-03-30",27.1386,27.1999,25.117,25.3008,359500.0],["2001-04-02",25.2395,25.9746,22.544,22.544,375700.0],["2001-04-03",22.4828,23.6467,22.1765,22.9575,337100.0],["2001-04-04",22.9116,23.5855,22.0539,22.8503,810800.0],["2001-04-05",23.4629,26.9548,23.2792,26.5873,345500.0],["2001-04-06",26.3422,26.4647,23.8918,24.6269,326500.0],["2001-04-09",24.7984,24.8866,21.8089,23.1811,255300.0],["2001-04-10",23.5242,25.9746,23.2792,25.5826,508100.0],["2001-04-11",27.4351,28.8662,27.3371,27.984,639000.0],["2001-04-12",26.1217,30.8265,25.955,30.2776,595900.0],["2001-04-16",29.0426,29.3759,27.7586,28.5623,167100.0],["2001-04-17",27.935,28.827,27.2489,27.935,270600.0],["2001-04-18",28.6701,34.4532,28.6701,33.3064,1753000.0],["2001-04-19",33.0319,34.4336,32.6692,33.8945,1034000.0],["2001-04-20",34.0023,34.2081,32.5908,33.277,745600.0],["2001-04-23",32.7869,32.8065,31.2382,31.2382,385700.0],["2001-04-24",31.1598,33.277,31.1206,31.5518,491500.0],["2001-04-25",31.395,33.5024,30.209,33.3652,667500.0],["2001-04-26",33.3358,33.5416,32.7183,33.1495,376500.0],["2001-04-27",33.1495,34.0121,32.9731,33.326,265100.0],["2001-04-30",33.3946,35.0413,33.1593,34.0219,1056600.0],["2001-05-01",34.2081,34.2571,33.3456,33.8651,436500.0],["2001-05-02",34.0415,35.8058,33.8161,34.708,348400.0],["2001-05-03",34.2375,34.2473,33.3946,33.5612,419700.0],["2001-05-04",33.3358,33.5318,31.8557,33.3064,371400.0],["2001-05-07",32.3948,34.6688,32.3948,33.571,448600.0],["2001-05-08",33.816,35.6196,33.669,35.3549,385900.0],["2001-05-09",34.659,35.551,34.1199,35.2471,632800.0],["2001-05-10",34.6688,35.9724,33.326,33.8259,985300.0],["2001-05-11",33.3064,33.6886,32.1007,32.7379,518300.0],["2001-05-14",32.6692,32.9633,32.4732,32.7379,402700.0],["2001-05-15",32.8359,34.4532,32.8261,33.816,358600.0],["2001-05-16",33.9141,36.1685,33.0809,35.4039,466000.0],["2001-05-17",35.7274,36.3351,34.6002,34.7668,646200.0],["2001-05-18",34.6296,35.6294,32.6594,34.7864,307100.0],["2001-05-21",34.5022,37.3349,34.2081,37.1584,361600.0],["2001-05-22",37.2565,38.864,36.6292,38.8051,417300.0],["2001-05-23",38.0798,38.2464,35.8254,36.0214,597200.0],["2001-05-24",36.0214,36.5899,35.1589,35.7666,616700.0],["2001-05-25",35.6784,36.7174,35.5608,35.9332,178500.0],["2001-05-29",35.7862,35.8254,34.3061,34.4924,601400.0],["2001-05-30",34.3453,34.3453,30.6795,31.0716,688600.0],["2001-05-31",31.1794,32.9437,31.1794,32.0517,345300.0],["2001-06-01",32.2478,35.1883,32.1105,34.4532,392700.0],["2001-06-04",34.6492,34.7472,33.424,33.9729,139800.0],["2001-06-05",34.1885,36.8154,34.0415,35.6784,152100.0],["2001-06-06",35.992,37.5995,35.2863,37.2565,326100.0],["2001-06-07",37.1486,41.1674,36.9526,39.8147,722400.0],["2001-06-08",39.4521,39.6775,38.3445,39.0208,274600.0],["2001-06-11",38.6385,39.011,37.8348,38.6679,343300.0],["2001-06-12",38.2857,39.5697,36.3155,38.7757,397500.0],["2001-06-13",38.7757,40.9223,37.9818,39.5403,453800.0],["2001-06-14",39.3736,39.3834,37.1192,37.7368,721500.0],["2001-06-15",37.2467,37.4917,35.1883,36.7272,560900.0],["2001-06-18",36.8154,37.972,36.3057,36.4331,533500.0],["2001-06-19",36.9232,38.2562,36.1195,36.2665,450000.0],["2001-06-20",35.8058,35.9136,34.1493,35.845,451600.0],["2001-06-21",35.943,37.1878,34.9334,36.1097,181500.0],["2001-06-22",35.9724,39.1188,35.9724,37.5407,256400.0],["2001-06-25",37.7662,38.2464,37.2761,37.6387,233200.0],["2001-06-26",37.2565,38.2268,36.4135,38.0504,808100.0],["2001-06-27",37.6289,39.5403,37.6289,38.4131,250200.0],["2001-06-28",38.4523,39.8147,37.6387,38.913,455100.0],["2001-06-29",38.913,44.1667,38.8345,40.4518,301400.0],["2001-07-02",40.6479,42.5396,40.1872,41.5398,354700.0],["2001-07-03",41.5398,41.9613,41.0301,41.3046,92100.0],["2001-07-05",40.9713,40.9811,39.4521,39.8637,139700.0],["2001-07-06",39.6971,39.6971,35.2863,36.0214,613700.0],["2001-07-09",36.0214,37.2957,35.2863,36.9722,254900.0],["2001-07-10",37.2467,37.4427,32.7183,33.1299,484300.0],["2001-07-11",33.2279,34.0611,30.2874,31.5518,1284200.0],["2001-07-12",30.3952,34.1689,29.9934,33.4632,1048000.0],["2001-07-13",33.3652,34.7962,32.1694,33.767,226600.0],["2001-07-16",34.2277,34.2571,28.5721,29.0328,720600.0],["2001-07-17",28.4447,31.2676,27.9546,31.0225,415700.0],["2001-07-18",30.6305,30.7187,28.5231,29.1798,284400.0],["2001-07-19",29.1602,32.9143,29.1602,30.3854,338700.0],["2001-07-20",30.3462,31.2676,29.2386,30.7677,167900.0],["2001-07-23",30.8461,31.4342,28.9054,28.9446,167900.0],["2001-07-24",29.4053,29.8071,27.8468,28.1408,203700.0],["2001-07-25",28.2388,29.0132,27.1999,27.3959,414300.0],["2001-07-26",27.1803,32.3458,27.1803,31.7871,750400.0],["2001-07-27",31.7479,33.669,31.2774,32.5516,215600.0],["2001-07-30",32.8849,33.816,32.4536,33.326,212200.0],["2001-07-31",33.2769,34.1101,31.3656,32.1007,208100.0],["2001-08-01",33.571,36.0606,33.571,35.1393,412700.0],["2001-08-02",35.3451,35.9921,34.2571,34.4042,246900.0],["2001-08-03",34.3944,34.7472,33.522,33.62,128100.0],["2001-08-06",33.473,33.473,31.6009,31.7087,229500.0],["2001-08-07",31.2088,31.6107,30.4148,31.542,242000.0],["2001-08-08",31.6107,32.8849,29.7385,29.9051,148700.0],["2001-08-09",29.9542,30.7481,29.8071,30.6697,122100.0],["2001-08-10",30.4737,30.6991,29.5817,30.4344,209800.0],["2001-08-13",30.6305,31.2382,30.5423,30.9833,125100.0],["2001-08-14",31.0716,31.5616,30.4148,30.6403,119200.0],["2001-08-15",30.6991,30.8951,29.2974,29.5621,129400.0],["2001-08-16",25.7296,27.4351,24.7592,26.4647,2522900.0],["2001-08-17",26.2001,26.5039,23.5242,24.2887,698000.0],["2001-08-20",24.0731,24.8965,24.0633,24.5534,155100.0],["2001-08-21",24.5044,24.622,23.1125,23.387,272900.0],["2001-08-22",21.211,22.103,20.172,21.8383,5814300.0],["2001-08-23",21.9069,22.348,21.7991,21.9657,886500.0],["2001-08-24",21.9657,22.7695,21.8775,22.4656,604100.0],["2001-08-27",22.25,23.2106,22.25,22.9655,459200.0],["2001-08-28",22.8675,23.0341,21.7207,22.152,357100.0],["2001-08-29",22.1422,22.593,21.5639,22.0049,927000.0],["2001-08-30",21.8579,22.3774,21.1816,22.0932,554200.0],["2001-08-31",22.0834,22.8675,22.0049,22.6911,429800.0],["2001-09-04",22.495,23.3772,22.25,22.3774,464000.0],["2001-09-05",21.358,23.0439,21.3188,22.8577,857200.0],["2001-09-06",22.9753,22.9753,22.299,22.6519,856200.0],["2001-09-07",22.5538,22.7891,22.0539,22.4166,272100.0],["2001-09-10",22.397,22.6028,21.8187,22.201,619400.0],["2001-09-17",21.2796,21.3188,19.2212,19.9956,539100.0],["2001-09-18",19.8485,20.4367,18.2019,19.4173,622400.0],["2001-09-19",19.0448,19.7603,17.006,18.6135,1205000.0],["2001-09-20",18.9468,18.9566,17.3981,17.7216,189200.0],["2001-09-21",17.2805,17.7314,16.4179,17.3001,362000.0],["2001-09-24",17.3491,18.6723,17.2511,17.7902,181200.0],["2001-09-25",17.7902,18.7213,17.7902,18.6233,263300.0],["2001-09-26",18.7311,18.8194,16.957,17.3981,190600.0],["2001-09-27",16.9668,16.9864,16.0259,16.565,814400.0],["2001-09-28",16.908,17.2511,16.0259,16.3003,438200.0],["2001-10-01",16.0945,16.2219,15.5848,15.8004,513800.0],["2001-10-02",15.7514,15.8396,15.4868,15.6436,302300.0],["2001-10-03",15.5358,16.663,15.0947,16.2023,1006200.0],["2001-10-04",16.3591,18.0254,16.1827,17.8098,746300.0],["2001-10-05",17.8196,17.8196,16.761,16.9766,213500.0],["2001-10-08",16.8492,17.6432,16.3787,17.2217,220000.0],["2001-10-09",17.1531,17.1531,15.9279,16.0063,108600.0],["2001-10-10",15.9279,17.7314,15.9279,17.6432,271000.0],["2001-10-11",17.8098,18.6233,17.6039,17.8882,465700.0],["2001-10-12",18.2019,19.1134,17.1531,19.084,643900.0],["2001-10-15",18.8684,18.9174,18.3097,18.7115,268100.0],["2001-10-16",18.6919,18.8684,18.2117,18.8488,524500.0],["2001-10-17",18.9566,19.3585,18.1822,18.1822,598100.0],["2001-10-18",18.4567,18.4567,17.3981,17.5942,144400.0],["2001-10-19",17.4863,17.7608,16.908,17.6432,170500.0],["2001-10-22",17.4961,18.045,17.0943,17.9568,173800.0],["2001-10-23",17.9568,18.4567,17.4765,17.6432,275300.0],["2001-10-24",17.6334,18.1332,17.4667,17.7216,167200.0],["2001-10-25",17.7118,19.28,17.3393,19.28,653700.0],["2001-10-26",19.2702,21.3874,18.7214,20.5837,734300.0],["2001-10-29",20.9267,21.0738,19.1232,19.3977,137600.0],["2001-10-30",19.4075,19.4075,18.2999,18.7508,324600.0],["2001-10-31",19.2702,20.0936,19.0252,19.6917,170400.0],["2001-11-01",19.6525,21.7795,19.4565,21.5639,545300.0],["2001-11-02",21.5639,21.9069,20.8287,21.8089,439500.0],["2001-11-05",21.8579,22.593,21.6619,21.9559,161300.0],["2001-11-06",21.7501,22.3382,21.5639,22.2206,148200.0],["2001-11-07",22.299,23.7104,22.0539,22.7891,469500.0],["2001-11-08",22.8381,23.4164,21.3384,21.8187,499900.0],["2001-11-09",21.6913,21.7501,20.9365,20.9856,180600.0],["2001-11-12",21.162,21.2404,20.0936,20.9071,262000.0],["2001-11-13",20.9463,22.2794,20.9267,22.1618,879900.0],["2001-11-14",22.0539,23.1223,21.7207,22.7793,383400.0],["2001-11-15",22.1128,22.397,21.4756,22.1128,183800.0],["2001-11-16",22.1422,22.397,21.8383,22.2598,86100.0],["2001-11-19",22.4852,22.6617,21.8775,22.495,188300.0],["2001-11-20",22.397,22.4558,21.1032,21.2698,154600.0],["2001-11-21",21.0738,21.6619,20.6229,21.5148,111400.0],["2001-11-23",21.7501,21.9069,21.26,21.9069,45700.0],["2001-11-26",21.9559,23.2302,21.7403,23.2302,208600.0],["2001-11-27",23.2694,24.1417,22.3676,23.3184,166800.0],["2001-11-28",23.387,23.387,21.8383,22.0441,178200.0],["2001-11-29",22.0245,23.2008,21.9069,22.9949,144600.0],["2001-11-30",22.9165,23.4066,22.0147,23.1909,424700.0],["2001-12-03",23.5144,23.681,22.0049,22.1422,331200.0],["2001-12-04",22.103,26.3079,21.9167,26.2981,1328000.0],["2001-12-05",26.5137,28.6701,26.4647,28.2585,1024300.0],["2001-12-06",28.2781,28.6113,27.4841,28.3369,298600.0],["2001-12-07",28.2389,28.2487,27.0332,27.837,307000.0],["2001-12-10",26.9058,27.8272,26.2785,26.4745,156200.0],["2001-12-11",26.6608,27.4253,26.5922,27.0038,145000.0],["2001-12-12",26.7294,27.935,26.2589,27.0234,169900.0],["2001-12-13",26.5137,26.5137,25.4061,25.4846,88700.0],["2001-12-14",25.514,26.2981,25.2395,26.1805,93200.0],["2001-12-17",26.2491,27.4449,26.2491,27.3175,140900.0],["2001-12-18",27.4449,27.8762,27.0234,27.6801,89700.0],["2001-12-19",27.5037,27.6507,26.2295,26.5039,115600.0],["2001-12-20",26.3863,26.3863,24.8965,25.0729,221200.0],["2001-12-21",25.4748,26.8078,25.4748,26.7,215500.0],["2001-12-24",26.6902,26.8078,25.5336,25.8178,97800.0],["2001-12-26",25.9256,26.6706,25.6806,26.1413,119100.0],["2001-12-27",26.2197,26.7,25.7786,26.4157,53000.0],["2001-12-28",26.4059,27.3469,26.4059,26.4647,103800.0],["2001-12-31",26.4255,26.8862,25.8766,26.1119,177900.0],["2002-01-02",25.9746,26.7588,25.9746,26.3667,197600.0],["2002-01-03",26.3667,27.7292,26.3177,27.5331,505800.0],["2002-01-04",27.7292,29.317,27.5331,28.9642,684800.0],["2002-01-07",29.3465,29.9934,28.0918,28.1702,661400.0],["2002-01-08",28.2192,28.9446,27.69,28.9348,415000.0],["2002-01-09",28.9544,30.2874,28.9348,29.0818,354400.0],["2002-01-10",29.0818,29.0818,28.2585,28.7191,176000.0],["2002-01-11",28.7191,29.5719,27.2783,27.837,642000.0],["2002-01-14",27.6409,27.788,26.9058,27.1803,255700.0],["2002-01-15",27.3567,27.3665,25.1219,25.9354,543500.0],["2002-01-16",24.9455,24.9455,23.5242,23.7791,431800.0],["2002-01-17",24.0143,24.1907,23.0341,23.8673,610800.0],["2002-01-18",23.8673,24.6514,23.1811,24.475,344200.0],["2002-01-22",24.3868,24.8671,23.9947,24.2103,304900.0],["2002-01-23",24.7004,25.4846,24.2691,25.4846,207500.0],["2002-01-24",25.5532,26.4647,24.6416,25.2493,183500.0],["2002-01-25",25.2395,26.5333,25.0435,25.9746,124300.0],["2002-01-28",25.9746,26.8568,25.1415,25.7296,220100.0],["2002-01-29",25.7786,26.1413,24.6122,24.9357,121700.0],["2002-01-30",25.1317,25.8962,24.5044,25.3963,262400.0],["2002-01-31",25.5826,25.7296,24.8376,25.1905,363600.0],["2002-02-01",25.1807,25.3473,24.2593,24.4162,412900.0],["2002-02-04",24.3574,25.2591,24.3574,24.7984,191700.0],["2002-02-05",24.6024,24.8572,23.6222,24.7102,239700.0],["2002-02-06",24.818,25.7296,24.7494,25.6904,338800.0],["2002-02-07",25.7296,25.7296,24.1515,24.1613,191600.0],["2002-02-08",24.2299,24.4064,23.1419,23.9065,635500.0],["2002-02-11",23.8673,24.7788,23.8673,24.4162,151500.0],["2002-02-12",24.4456,24.6808,24.0143,24.4064,129200.0],["2002-02-13",23.8085,28.6309,23.7889,28.3663,905400.0],["2002-02-14",28.2193,28.6407,26.0335,26.3569,1354100.0],["2002-02-15",26.2981,26.7588,25.8864,26.4353,274100.0],["2002-02-19",26.4353,26.4353,25.2395,25.2395,163700.0],["2002-02-20",25.2885,27.0234,24.9945,26.5333,446000.0],["2002-02-21",26.5235,26.6216,25.0827,25.1023,167400.0],["2002-02-22",25.0925,25.9256,24.7004,25.5826,246800.0],["2002-02-25",25.5434,26.896,25.2395,26.553,393200.0],["2002-02-26",26.5726,26.8176,25.5532,26.2393,319300.0],["2002-02-27",26.2883,27.3273,25.7786,25.7982,283700.0],["2002-02-28",25.8962,26.5333,24.6024,24.6024,221800.0],["2002-03-01",24.6318,30.0424,24.6318,29.9248,1079800.0],["2002-03-04",29.8463,30.4835,28.827,28.9642,755300.0],["2002-03-05",28.8172,29.1406,28.18,28.8956,385100.0],["2002-03-06",28.6211,30.8853,28.2781,30.5031,775300.0],["2002-03-07",30.7775,32.1399,30.7285,32.1007,818600.0],["2002-03-08",32.2478,34.3061,32.238,33.5612,710100.0],["2002-03-11",33.4534,33.473,31.444,31.7969,416900.0],["2002-03-12",31.2284,32.5908,30.7481,31.6401,842000.0],["2002-03-13",31.1598,31.3166,30.3462,30.3854,469300.0],["2002-03-14",30.3952,31.0029,29.4347,30.4442,384700.0],["2002-03-15",30.405,32.5516,30.3266,31.9439,249500.0],["2002-03-18",32.1007,33.4534,31.8851,32.8947,733400.0],["2002-03-19",32.9339,33.4534,32.7869,33.2966,202400.0],["2002-03-20",33.2966,33.2966,32.0811,32.287,174100.0],["2002-03-21",32.4242,33.424,31.9537,33.326,173000.0],["2002-03-22",33.2868,34.2669,32.7379,33.8357,220200.0],["2002-03-25",33.6396,34.6002,32.3654,32.6791,233600.0],["2002-03-26",32.8653,33.326,31.4734,32.1105,564200.0],["2002-03-27",32.1399,33.5906,32.1399,33.5024,197500.0],["2002-03-28",33.5122,35.8548,33.326,35.2471,770000.0],["2002-04-01",35.2961,35.5608,34.2375,35.0903,312700.0],["2002-04-02",35.2471,35.2471,34.3551,34.463,233400.0],["2002-04-03",34.3355,35.0119,32.9045,33.4926,158900.0],["2002-04-04",33.5514,34.5512,33.2966,34.0611,178900.0],["2002-04-05",34.1003,34.4532,33.1789,33.4338,218500.0],["2002-04-08",32.9829,33.4044,32.4732,33.2475,351900.0],["2002-04-09",33.2377,33.767,31.6107,32.1694,254000.0],["2002-04-10",32.189,32.9829,31.6989,32.5418,195800.0],["2002-04-11",32.5614,32.7379,31.8557,31.9145,117200.0],["2002-04-12",32.0027,33.6102,31.7087,33.1789,292100.0],["2002-04-15",33.277,34.3061,33.277,33.7866,1007800.0],["2002-04-16",34.0611,37.972,34.0219,37.7858,1077700.0],["2002-04-17",37.2467,38.7757,36.7566,37.0506,640600.0],["2002-04-18",37.3447,37.776,35.6294,36.2665,705700.0],["2002-04-19",36.3645,36.737,35.8842,35.9822,229000.0],["2002-04-22",35.8058,35.8744,34.2473,34.904,238200.0],["2002-04-23",34.9923,36.0214,34.6002,34.7766,307800.0],["2002-04-24",35.1687,36.2665,34.2081,34.3551,314200.0],["2002-04-25",34.3551,35.6784,33.571,35.1099,175000.0],["2002-04-26",35.1001,36.0901,32.5712,33.0809,644200.0],["2002-04-29",33.0319,34.3551,32.6398,33.5122,264600.0],["2002-04-30",33.375,35.3843,33.2868,34.1101,454600.0],["2002-05-01",33.718,35.1393,32.8359,34.561,211800.0],["2002-05-02",34.5708,35.6098,32.1203,32.1988,507900.0],["2002-05-03",32.6692,32.679,30.3854,30.7481,602100.0],["2002-05-06",30.7089,31.7381,30.6305,30.6305,343800.0],["2002-05-07",30.9735,31.6205,28.5917,30.5717,646100.0],["2002-05-08",31.0225,34.3943,30.9735,34.2571,422900.0],["2002-05-09",33.7082,34.7766,32.0811,32.6006,487400.0],["2002-05-10",32.5516,33.0025,29.7679,30.5129,436100.0],["2002-05-13",30.5423,32.7869,30.5423,32.7673,458300.0],["2002-05-14",33.375,35.3745,33.3652,35.1883,642800.0],["2002-05-15",35.5314,38.07,34.2669,36.8154,1502000.0],["2002-05-16",36.6096,37.2467,36.1195,36.5998,258400.0],["2002-05-17",36.6684,37.2173,36.1195,36.4135,310600.0],["2002-05-20",36.041,36.2469,35.3843,36.0704,295800.0],["2002-05-21",36.0607,36.1685,33.4338,33.4828,243200.0],["2002-05-22",33.424,34.0023,32.7673,33.3848,168900.0],["2002-05-23",33.424,33.718,31.8655,33.0809,282700.0],["2002-05-24",32.0517,32.0517,28.974,29.2876,945700.0],["2002-05-28",29.5523,30.7089,29.4053,30.7089,303600.0],["2002-05-29",29.8659,29.9934,29.2582,29.3563,231200.0],["2002-05-30",29.17,29.5033,27.837,29.5033,349400.0],["2002-05-31",29.5523,30.5815,29.5033,29.6993,521800.0],["2002-06-03",29.6503,29.6601,27.3763,27.3763,333300.0],["2002-06-04",27.2979,28.4643,26.994,28.2094,395400.0],["2002-06-05",27.886,28.6701,26.9548,27.3077,209300.0],["2002-06-06",27.2979,27.2979,25.7296,26.1609,384000.0],["2002-06-07",24.7984,26.0531,24.4554,25.3865,617200.0],["2002-06-10",25.8276,26.8862,25.3865,26.5235,396800.0],["2002-06-11",26.7784,27.69,25.5826,25.661,412500.0],["2002-06-12",25.2787,25.9256,24.5044,24.9945,555200.0],["2002-06-13",24.8474,25.6316,24.2593,24.2593,564100.0],["2002-06-14",23.7202,24.5534,23.2792,24.0927,1103400.0],["2002-06-17",24.2201,25.4159,24.2103,25.0435,906600.0],["2002-06-18",25.3963,26.6118,24.3378,24.4456,1215700.0],["2002-06-19",24.3083,24.3182,22.544,22.6421,1776200.0],["2002-06-20",22.4068,23.2792,21.7991,21.7991,969000.0],["2002-06-21",22.397,22.4068,21.1718,21.1718,870100.0],["2002-06-24",21.211,24.0927,21.1424,23.3576,1071700.0],["2002-06-25",23.3772,23.9359,21.1816,21.7697,927500.0],["2002-06-26",21.0444,22.544,21.0248,22.1128,424600.0],["2002-06-27",22.5342,23.1125,21.7305,21.7893,777500.0],["2002-06-28",22.0539,22.5538,21.6619,21.7403,1102300.0],["2002-07-01",21.7893,21.9559,19.8584,20.172,890800.0],["2002-07-02",20.025,20.123,18.8194,19.035,539500.0],["2002-07-03",18.9664,19.4075,18.143,19.1722,645500.0],["2002-07-05",19.2114,20.9267,18.9664,20.7993,144600.0],["2002-07-08",20.7209,21.0738,19.3683,19.6623,319900.0],["2002-07-09",19.231,19.2408,16.6826,16.908,1055200.0],["2002-07-10",17.0158,17.8882,16.7414,16.9668,742800.0],["2002-07-11",16.9472,18.0646,16.5846,17.8,619900.0],["2002-07-12",18.1725,18.4567,17.5942,18.0156,497600.0],["2002-07-15",18.0058,19.1918,17.5844,19.0056,600500.0],["2002-07-16",19.0154,20.6131,18.6723,19.9662,879100.0],["2002-07-17",20.0446,21.3678,18.4469,18.8488,705600.0],["2002-07-18",18.8978,19.3095,17.4471,17.4961,435900.0],["2002-07-19",17.3589,17.6432,16.81,17.4863,675500.0],["2002-07-22",17.3687,17.5941,15.3888,15.6632,921000.0],["2002-07-23",15.6828,15.6926,14.0263,14.1145,646800.0],["2002-07-24",14.3106,14.3204,12.4482,13.693,1835900.0],["2002-07-25",13.5852,13.6832,12.2522,13.1638,1141100.0],["2002-07-26",13.9283,14.0557,12.9481,13.7225,567600.0],["2002-07-29",13.8205,14.438,13.6342,14.1635,469000.0],["2002-07-30",14.3596,15.6338,13.8793,15.2319,578500.0],["2002-07-31",14.8987,14.9085,14.2616,14.4772,536600.0],["2002-08-01",14.6928,14.6928,13.693,13.7225,270500.0],["2002-08-02",13.8401,13.8401,13.1147,13.3696,246200.0],["2002-08-05",13.3598,13.6244,12.0464,12.311,404400.0],["2002-08-06",12.6149,13.6636,12.6051,13.2226,684200.0],["2002-08-07",13.6244,14.2616,12.6737,13.0951,505800.0],["2002-08-08",13.4186,14.5164,12.9383,14.4674,334200.0],["2002-08-09",14.3988,14.5066,13.8205,14.1341,164400.0],["2002-08-12",14.0165,14.2321,13.4676,14.1047,369500.0],["2002-08-13",14.0263,14.6536,13.4186,13.5852,527400.0],["2002-08-14",13.4284,14.5066,13.2422,14.2321,353100.0],["2002-08-15",14.7516,14.7516,13.6636,14.1537,320100.0],["2002-08-16",14.1439,15.6828,13.9381,15.5946,345100.0],["2002-08-19",15.6828,16.565,15.5946,16.4473,289600.0],["2002-08-20",16.3591,16.4964,15.3888,15.4378,233700.0],["2002-08-21",15.5848,16.0259,15.0947,15.4378,290700.0],["2002-08-22",15.4868,15.918,15.2417,15.6926,278200.0],["2002-08-23",15.722,15.722,14.1635,14.3106,324300.0],["2002-08-26",14.3596,14.438,13.5166,13.6832,522600.0],["2002-08-27",13.7225,13.7225,12.9873,13.0363,631300.0],["2002-08-28",13.0363,13.0363,12.115,12.1738,423500.0],["2002-08-29",12.1052,12.6541,11.7131,12.4286,700500.0],["2002-08-30",12.1542,12.4972,11.9091,12.0562,229900.0],["2002-09-03",11.8993,12.0071,11.2426,11.3014,358100.0],["2002-09-04",11.3504,11.6543,11.1054,11.6347,424100.0],["2002-09-05",11.321,11.4386,10.7819,11.2034,333900.0],["2002-09-06",11.468,12.0071,11.4582,11.8111,171400.0],["2002-09-09",11.7621,11.8895,11.3406,11.5171,427900.0],["2002-09-10",11.6935,12.5756,11.4681,12.3698,222400.0],["2002-09-11",12.4384,13.0559,12.3992,12.556,165100.0],["2002-09-12",12.4482,12.4482,11.3896,11.4975,451700.0],["2002-09-13",11.4681,11.7621,11.3504,11.6151,335800.0],["2002-09-16",11.6739,11.7229,11.321,11.4386,176500.0],["2002-09-17",11.5955,11.9581,10.4487,10.4977,236100.0],["2002-09-18",10.331,10.4585,9.7037,9.8018,562500.0],["2002-09-19",9.5567,9.8116,9.047,9.1254,240800.0],["2002-09-20",9.4979,9.5959,8.4295,8.4295,349600.0],["2002-09-23",8.4099,9.3019,8.3805,8.6255,323100.0],["2002-09-24",8.4393,8.9882,8.2629,8.6059,261100.0],["2002-09-25",8.7824,9.3901,8.5275,9.194,420500.0],["2002-09-26",9.2136,9.8116,9.1156,9.2431,480800.0],["2002-09-27",9.2136,9.4097,8.7726,8.851,148000.0],["2002-09-30",8.8608,9.2627,8.4589,8.7236,221800.0],["2002-10-01",8.8608,9.5273,8.0864,9.4097,456200.0],["2002-10-02",9.3607,9.7821,8.8314,8.9,228100.0],["2002-10-03",8.9294,8.9784,7.7532,7.8218,562100.0],["2002-10-04",7.6258,7.6748,6.675,7.0377,382000.0],["2002-10-07",7.0573,7.0573,6.5868,6.5868,405600.0],["2002-10-08",6.6652,6.8318,5.8516,6.0281,852900.0],["2002-10-09",6.0281,6.2241,5.7634,6.0575,717000.0],["2002-10-10",6.1555,7.1063,6.0183,7.0671,465700.0],["2002-10-11",7.3317,7.6944,7.2533,7.6062,345000.0],["2002-10-14",7.4493,7.8414,7.2337,7.4395,104300.0],["2002-10-15",7.8414,8.3609,7.8414,8.2825,314000.0],["2002-10-16",8.0766,8.0766,7.3807,7.763,507500.0],["2002-10-17",8.1845,8.6844,7.5277,7.5474,606900.0],["2002-10-18",7.0083,8.753,7.0083,8.5569,717600.0],["2002-10-21",8.4589,8.9686,8.1257,8.851,335600.0],["2002-10-22",8.7236,8.8216,8.2531,8.3511,385600.0],["2002-10-23",8.2825,9.3019,8.0864,9.2529,778700.0],["2002-10-24",9.2627,10.2526,9.1254,9.5371,632500.0],["2002-10-25",9.4587,10.5957,9.4587,10.5761,622800.0],["2002-10-28",10.6153,11.8895,10.5859,11.4288,1110400.0],["2002-10-29",11.2818,11.2916,10.6251,11.0368,512900.0],["2002-10-30",10.9388,11.8013,10.9388,11.6641,365100.0],["2002-10-31",11.5269,11.9973,11.4386,11.8699,588100.0],["2002-11-01",11.8503,12.5658,11.4877,12.507,358400.0],["2002-11-04",12.7717,14.2321,12.7423,13.4774,732500.0],["2002-11-05",13.3108,13.3206,12.4678,13.0363,481900.0],["2002-11-06",13.0363,14.1047,12.9187,14.0067,420300.0],["2002-11-07",13.7127,13.8205,12.5953,12.9971,481400.0],["2002-11-08",12.4384,13.0951,12.2914,12.8207,268500.0],["2002-11-11",12.6835,12.6835,11.5857,11.5857,761400.0],["2002-11-12",11.6641,11.9581,11.4681,11.7523,672300.0],["2002-11-13",11.8209,12.2032,11.3308,11.9581,341400.0],["2002-11-14",12.1836,12.7325,12.1346,12.6345,357100.0],["2002-11-15",12.5462,12.8599,12.213,12.7423,312200.0],["2002-11-18",12.9383,13.0755,12.3306,12.409,314400.0],["2002-11-19",12.3992,12.7815,12.2522,12.3796,408100.0],["2002-11-20",12.311,13.4382,12.3012,13.3598,340500.0],["2002-11-21",13.4774,16.3101,13.4382,16.2709,823900.0],["2002-11-22",16.0749,16.6728,15.0751,16.2905,725400.0],["2002-11-25",16.663,17.9274,16.5944,17.3099,743200.0],["2002-11-26",17.1531,17.5549,16.3395,16.5258,561300.0],["2002-11-27",16.7022,17.8392,16.5846,17.7706,205000.0],["2002-11-29",17.947,18.1921,17.5059,17.5059,182900.0],["2002-12-02",17.898,19.1134,17.7118,17.8686,666800.0],["2002-12-03",17.5451,17.5941,16.1337,16.3297,848600.0],["2002-12-04",16.0651,16.1239,14.781,15.1927,412600.0],["2002-12-05",15.3397,15.6828,13.9283,14.0067,668300.0],["2002-12-06",13.9087,14.8399,13.8597,14.4282,353400.0],["2002-12-09",14.3302,14.4086,12.9873,13.1147,406900.0],["2002-12-10",13.2912,14.3106,13.2422,14.2714,483400.0],["2002-12-11",14.0165,14.7418,13.6734,14.2125,312500.0],["2002-12-12",14.3302,14.6732,14.2321,14.4282,210900.0],["2002-12-13",14.4282,14.4282,13.2912,13.3696,388400.0],["2002-12-16",13.5362,14.2714,13.35,14.2419,299900.0],["2002-12-17",14.1145,14.585,13.5264,13.7028,177000.0],["2002-12-18",13.5264,13.5264,12.5168,12.6541,458300.0],["2002-12-19",12.6443,13.0363,12.1248,12.5953,468100.0],["2002-12-20",12.4482,12.9383,12.3502,12.5855,397700.0],["2002-12-23",12.458,13.301,12.4384,13.1245,230200.0],["2002-12-24",13.2716,13.3402,12.8697,12.9089,130000.0],["2002-12-26",12.9383,13.497,12.9285,13.0657,231800.0],["2002-12-27",12.9285,13.2324,12.8501,12.9285,209300.0],["2002-12-30",12.9481,13.2422,12.4482,12.7619,233200.0],["2002-12-31",12.7619,13.0755,12.3404,12.4678,460400.0],["2003-01-02",12.6639,13.9185,12.3404,13.8499,438800.0],["2003-01-03",13.7911,14.3498,13.5852,14.1733,350200.0],["2003-01-06",14.5164,15.6338,14.34,15.2907,378100.0],["2003-01-07",15.4476,16.2709,15.2907,15.6828,735400.0],["2003-01-08",15.5848,15.8788,15.4476,15.7318,502300.0],["2003-01-09",15.8984,16.4669,15.722,15.9278,419100.0],["2003-01-10",15.6926,16.5061,15.624,16.4571,268100.0],["2003-01-13",16.5062,17.0845,16.1043,16.1729,706600.0],["2003-01-14",16.1827,17.006,16.1141,16.7512,1216700.0],["2003-01-15",16.516,16.5944,15.1535,15.3299,845000.0],["2003-01-16",15.4574,15.6142,14.9575,15.0163,494400.0],["2003-01-17",14.9281,14.9281,13.9577,14.1145,478000.0],["2003-01-21",14.2616,14.3988,13.2716,13.3304,646800.0],["2003-01-22",13.2716,13.3794,12.9481,13.0853,642300.0],["2003-01-23",13.4284,13.8107,12.8011,13.2422,509100.0],["2003-01-24",12.9383,13.0951,12.4188,12.4776,338800.0],["2003-01-27",12.0071,12.3502,11.6151,11.8503,562500.0],["2003-01-28",11.8895,12.0856,11.5269,11.9091,363700.0],["2003-01-29",11.8699,12.4482,11.5171,12.1934,291500.0],["2003-01-30",12.2032,12.4678,11.223,11.2524,335200.0],["2003-01-31",10.5565,10.5565,9.2136,10.3899,1380900.0],["2003-02-03",10.1546,10.4879,9.8214,9.8312,565900.0],["2003-02-04",9.7037,9.8018,9.2627,9.5077,442900.0],["2003-02-05",9.3607,10.2918,9.2038,9.4979,629000.0],["2003-02-06",9.4195,9.7723,9.3215,9.5077,225200.0],["2003-02-07",9.6645,9.8018,9.1744,9.2921,246600.0],["2003-02-10",9.1744,9.6351,9.0274,9.2921,389900.0],["2003-02-11",9.3411,9.4881,9.0568,9.0862,385300.0],["2003-02-12",9.0568,9.3705,8.9294,8.9392,366900.0],["2003-02-13",9.0862,9.0862,8.7922,8.9784,500000.0],["2003-02-14",9.1058,9.8508,8.9784,9.5959,698600.0],["2003-02-18",9.9488,10.6839,9.9488,10.0762,707000.0],["2003-02-19",10.4585,10.5369,9.8802,9.8998,363600.0],["2003-02-20",9.8018,10.037,9.6253,9.9194,542800.0],["2003-02-21",9.939,9.939,9.4391,9.7429,269800.0],["2003-02-24",9.8214,9.9194,9.3803,9.4097,148200.0],["2003-02-25",9.3999,9.8606,9.047,9.6841,499000.0],["2003-02-26",9.9488,9.9488,9.4195,9.4195,321000.0],["2003-02-27",9.5175,9.939,9.4195,9.8998,255000.0],["2003-02-28",9.9488,10.1154,9.7625,10.0566,159500.0],["2003-03-03",10.3114,10.3605,9.6645,9.792,271800.0],["2003-03-04",9.7723,9.8312,9.1744,9.2529,205900.0],["2003-03-05",9.2136,9.2627,8.8608,8.998,255300.0],["2003-03-06",8.9588,9.0176,8.6353,8.802,330000.0],["2003-03-07",8.5961,8.8216,8.4491,8.6255,272000.0],["2003-03-10",8.5961,8.704,8.2237,8.2727,291900.0],["2003-03-11",8.5275,8.5569,7.9394,8.0374,367400.0],["2003-03-12",8.008,8.1649,7.7532,7.8806,370000.0],["2003-03-13",8.0864,8.3413,7.9394,8.2825,357100.0],["2003-03-14",8.2335,8.5275,7.9786,7.9786,364300.0],["2003-03-17",7.9786,9.0176,7.8414,8.802,747900.0],["2003-03-18",9.3313,9.7135,9.1646,9.4979,522700.0],["2003-03-19",9.4979,9.5861,9.1646,9.5077,243600.0],["2003-03-20",9.4685,9.89,9.2431,9.6743,216100.0],["2003-03-21",10.037,10.1938,9.7527,9.9684,274100.0],["2003-03-24",9.5273,9.7135,9.2627,9.3117,196100.0],["2003-03-25",9.3117,9.4881,8.9588,9.2529,232700.0],["2003-03-26",9.2529,9.3705,9.047,9.0666,174000.0],["2003-03-27",9.047,9.1156,8.7726,8.9686,185500.0],["2003-03-28",8.9686,9.1254,8.8216,8.8706,120600.0],["2003-03-31",8.704,8.7628,8.3315,8.4197,261200.0],["2003-04-01",8.4589,8.753,8.3217,8.6844,297400.0],["2003-04-02",8.8412,9.1156,8.704,8.802,324100.0],["2003-04-03",8.8608,8.9098,8.6255,8.6942,195600.0],["2003-04-04",8.6746,8.6844,8.2041,8.4295,368200.0],["2003-04-07",8.8412,8.8412,8.4295,8.5177,259200.0],["2003-04-08",8.5177,8.5177,8.1453,8.2237,170800.0],["2003-04-09",8.2433,8.2825,7.9884,8.0962,198100.0],["2003-04-10",8.0864,8.2237,7.959,8.0178,108500.0],["2003-04-11",7.7336,8.0178,7.5081,7.5375,342600.0],["2003-04-14",7.8414,7.8414,7.3513,7.5474,457300.0],["2003-04-15",7.6454,7.6454,7.2239,7.2925,356500.0],["2003-04-16",7.3513,7.7826,7.3415,7.4591,317000.0],["2003-04-17",7.4493,8.2237,7.4493,8.1159,273300.0],["2003-04-21",8.2139,8.5177,8.2139,8.4295,270800.0],["2003-04-22",8.4295,8.9686,8.0962,8.7824,399700.0],["2003-04-23",8.8412,9.4391,8.802,9.3117,395100.0],["2003-04-24",9.194,9.3705,9.0078,9.194,244900.0],["2003-04-25",9.145,9.145,8.753,8.7628,274800.0],["2003-04-28",8.9,9.0176,8.5471,8.8608,146900.0],["2003-04-29",8.8412,9.3509,8.8412,9.1646,169300.0],["2003-04-30",9.2627,9.4685,8.9392,9.4587,316900.0],["2003-05-01",9.4587,9.7233,9.1646,9.5175,476700.0],["2003-05-02",9.6057,10.6055,9.5175,10.4879,560000.0],["2003-05-05",10.4879,10.6937,10.2722,10.3605,181100.0],["2003-05-06",10.3212,10.7819,10.2428,10.6153,202800.0],["2003-05-07",10.5173,10.8211,10.4389,10.4585,214400.0],["2003-05-08",10.4389,10.4389,10.1742,10.1938,227600.0],["2003-05-09",10.2428,10.7231,10.233,10.6153,166400.0],["2003-05-12",10.6251,10.9976,10.5369,10.7819,425500.0],["2003-05-13",10.7623,10.8603,10.4879,10.7427,165500.0],["2003-05-14",10.7035,10.9486,10.4193,10.6349,201400.0],["2003-05-15",10.5369,10.8407,10.0272,10.4291,418400.0],["2003-05-16",10.1644,10.4291,10.0076,10.1448,449300.0],["2003-05-19",10.0664,10.0762,9.4293,9.4293,202500.0],["2003-05-20",9.4489,9.8018,9.4489,9.5959,148400.0],["2003-05-21",9.6057,9.6939,9.4685,9.5763,174600.0],["2003-05-22",9.7527,9.8508,9.5763,9.7429,121500.0],["2003-05-23",9.6645,9.7724,9.5077,9.5861,79600.0],["2003-05-27",9.5077,11.076,9.5077,11.0662,331100.0],["2003-05-28",11.076,11.5465,11.0564,11.2524,274200.0],["2003-05-29",11.2328,11.8405,11.2328,11.8111,273900.0],["2003-05-30",11.8111,13.3108,11.7327,13.1736,672700.0],["2003-06-02",13.5264,14.438,13.2128,13.6342,783500.0],["2003-06-03",13.5852,13.7029,13.1343,13.6832,280100.0],["2003-06-04",13.7225,14.7516,13.546,14.732,372100.0],["2003-06-05",13.399,15.8298,13.399,15.7906,686400.0],["2003-06-06",15.9278,16.4963,15.2809,15.2907,681100.0],["2003-06-09",15.1143,15.1927,14.3106,14.487,264200.0],["2003-06-10",14.4184,14.5654,13.3696,14.1929,384400.0],["2003-06-11",14.0949,14.1145,13.5852,14.0753,209100.0],["2003-06-12",13.9871,14.2419,13.693,14.1145,161100.0],["2003-06-13",14.0851,14.1047,13.1343,13.203,287300.0],["2003-06-16",13.2128,13.8597,13.1442,13.7421,164600.0],["2003-06-17",13.8009,14.7712,13.6146,14.6536,359300.0],["2003-06-18",14.7712,15.3201,14.4772,15.2025,350500.0],["2003-06-19",15.1633,15.6828,14.7614,14.7614,320500.0],["2003-06-20",14.8693,14.9771,13.9675,14.1733,332100.0],["2003-06-23",14.2125,14.2125,13.5754,13.644,127800.0],["2003-06-24",13.644,13.7225,13.1736,13.399,178700.0],["2003-06-25",13.3892,13.8205,13.3892,13.4872,300700.0],["2003-06-26",13.5362,14.4576,13.4872,14.1047,333800.0],["2003-06-27",13.9871,14.5556,13.9871,14.2517,198000.0],["2003-06-30",14.2616,14.4772,13.9283,14.0165,124600.0],["2003-07-01",13.9675,14.0753,13.2912,13.9675,372300.0],["2003-07-02",13.9577,15.0751,13.9577,15.0457,658500.0],["2003-07-03",14.8791,14.9477,14.4086,14.4086,281100.0],["2003-07-07",14.7124,15.6632,14.585,15.5848,467600.0],["2003-07-08",15.4868,16.9178,15.4868,16.7512,439200.0],["2003-07-09",16.8296,17.5647,16.712,17.3883,592600.0],["2003-07-10",17.006,17.6334,16.8884,17.1531,283900.0],["2003-07-11",17.1629,17.604,17.0551,17.2021,208800.0],["2003-07-14",17.7314,18.1038,17.4177,17.996,368900.0],["2003-07-15",18.0352,18.8586,18.0156,18.6331,686000.0],["2003-07-16",18.8096,18.8782,18.143,18.6331,290500.0],["2003-07-17",18.3489,18.3881,16.8296,17.1335,573400.0],["2003-07-18",17.0943,17.2511,15.9278,16.9472,556200.0],["2003-07-21",17.0551,17.0551,16.0553,16.4081,354100.0],["2003-07-22",16.565,18.0842,16.4865,18.0548,862100.0],["2003-07-23",18.0352,18.8586,17.8196,18.8586,527900.0],["2003-07-24",18.9762,19.5937,18.9174,19.3487,544000.0],["2003-07-25",19.3683,19.5741,18.7802,19.3095,930800.0],["2003-07-28",19.1232,20.2798,18.9468,20.025,803100.0],["2003-07-29",20.0838,20.1524,19.0938,19.2506,614800.0],["2003-07-30",18.8684,19.0154,17.9078,18.3783,475600.0],["2003-07-31",18.8194,19.6035,18.6821,19.133,666200.0],["2003-08-01",19.0938,19.1526,18.7704,18.9762,230700.0],["2003-08-04",19.0644,19.2997,18.6723,18.986,255400.0],["2003-08-05",18.8978,19.1134,18.7508,18.8194,364100.0],["2003-08-06",18.6625,18.8782,18.4273,18.5743,250400.0],["2003-08-07",18.5351,18.7606,17.7902,18.094,324200.0],["2003-08-08",18.2411,18.2509,17.5745,17.8588,515700.0],["2003-08-11",17.7804,18.7802,17.7804,18.6919,306900.0],["2003-08-12",18.6723,19.7505,18.5449,19.7015,407200.0],["2003-08-13",19.7505,20.8287,19.5839,20.4759,532300.0],["2003-08-14",20.4367,20.8679,20.3386,20.8385,437600.0],["2003-08-15",20.8777,20.9659,20.5837,20.6033,219100.0],["2003-08-18",20.5935,22.0343,20.5935,22.0049,648500.0],["2003-08-19",21.8089,22.3088,21.7207,22.0637,439200.0],["2003-08-20",22.0343,22.8381,21.9755,22.5244,291500.0],["2003-08-21",22.8381,23.5438,22.7793,23.2694,287900.0],["2003-08-22",23.5438,23.8673,22.5244,22.6322,550600.0],["2003-08-25",22.5636,22.593,21.7109,22.0932,324400.0],["2003-08-26",22.0245,22.3284,21.2208,21.9853,319600.0],["2003-08-27",22.1128,22.8185,21.9363,22.7597,647800.0],["2003-08-28",22.7401,23.3968,22.3872,23.3772,853600.0],["2003-08-29",23.1321,24.0143,22.9655,23.583,362700.0],["2003-09-02",23.6712,23.6712,23.1321,23.5242,407000.0],["2003-09-03",23.5242,24.0143,23.1517,23.1713,683500.0],["2003-09-04",23.1811,24.1613,23.0341,24.0535,644300.0],["2003-09-05",23.9261,24.0829,23.2204,23.5438,529400.0],["2003-09-08",23.3576,24.1515,23.2596,23.9751,315100.0],["2003-09-09",23.9653,24.1025,23.4752,23.5144,265000.0],["2003-09-10",23.2302,23.5144,21.6619,21.6619,876800.0],["2003-09-11",21.6717,22.6224,21.358,22.3774,331300.0],["2003-09-12",22.2794,22.2794,21.7795,22.0932,263300.0],["2003-09-15",22.2402,22.5342,21.5541,21.6717,263500.0],["2003-09-16",21.7599,22.5244,21.7599,22.299,233400.0],["2003-09-17",22.2696,22.593,22.2206,22.397,219600.0],["2003-09-18",21.9559,22.2794,21.3188,22.201,704800.0],["2003-09-19",22.348,22.348,21.7011,21.9167,237800.0],["2003-09-22",21.5345,21.7207,20.8385,21.1228,384500.0],["2003-09-23",21.1228,21.7599,21.1228,21.7501,292500.0],["2003-09-24",21.7403,21.7501,20.074,20.1034,478000.0],["2003-09-25",20.0544,20.4072,19.3389,19.4075,533600.0],["2003-09-26",19.3389,19.4565,18.6723,18.7312,446500.0],["2003-09-29",18.8978,20.1328,18.8978,19.9858,773000.0],["2003-09-30",19.7701,19.9662,18.4959,18.4959,528400.0],["2003-10-01",18.6331,18.9664,18.2901,18.5547,808600.0],["2003-10-02",18.6233,19.28,18.5253,18.9272,252400.0],["2003-10-03",19.5153,21.6423,19.4957,20.8875,1090900.0],["2003-10-06",21.015,21.2208,20.7405,21.0836,295900.0],["2003-10-07",20.8091,21.8383,20.8091,21.8187,265700.0],["2003-10-08",21.8579,21.8579,20.9169,21.1326,201600.0],["2003-10-09",21.6423,22.1912,21.1326,21.5933,220300.0],["2003-10-10",21.5639,21.6129,20.9071,21.162,142200.0],["2003-10-13",21.2894,22.1422,21.2894,21.8187,199700.0],["2003-10-14",21.7795,21.7991,21.015,21.4364,357400.0],["2003-10-15",22.0834,22.6715,21.9069,22.0932,760500.0],["2003-10-16",21.9853,22.2206,21.5148,22.1029,251600.0],["2003-10-17",20.7209,21.5639,20.5837,21.113,568800.0],["2003-10-20",20.8385,21.2796,20.1622,21.015,274300.0],["2003-10-21",20.8091,21.3482,20.5641,20.9758,347800.0],["2003-10-22",20.8679,20.8777,19.8584,19.8584,239600.0],["2003-10-23",19.4271,19.7015,18.7017,19.0644,298900.0],["2003-10-24",18.9664,19.2997,18.7704,19.0938,140500.0],["2003-10-27",19.1918,19.8486,19.1918,19.7211,306400.0],["2003-10-28",19.7995,21.7991,19.7995,21.7991,552800.0],["2003-10-29",21.6521,22.348,21.4462,21.9559,282600.0],["2003-10-30",22.3676,23.9849,22.25,22.6715,603900.0],["2003-10-31",22.7891,22.9753,22.2304,22.3676,233200.0],["2003-11-03",22.3774,23.7693,22.348,23.73,600400.0],["2003-11-04",24.8965,25.955,24.5044,25.7296,2744100.0],["2003-11-05",25.4846,25.9648,24.9259,25.9648,817200.0],["2003-11-06",25.9746,28.0918,25.7786,28.0918,1393900.0],["2003-11-07",28.18,28.3271,27.4351,28.18,827000.0],["2003-11-10",28.2781,28.7387,27.5723,27.6115,1212400.0],["2003-11-11",27.5723,28.7583,27.3861,28.7583,1373100.0],["2003-11-12",28.7387,29.2092,28.6211,29.1504,644400.0],["2003-11-13",28.8172,29.3955,27.9546,28.4839,429600.0],["2003-11-14",28.4251,28.4839,27.0038,27.2979,648400.0],["2003-11-17",26.8372,26.9548,25.906,26.2785,471700.0],["2003-11-18",26.8568,27.3175,25.4846,25.612,690900.0],["2003-11-19",25.5826,26.2001,25.4944,25.9256,407000.0],["2003-11-20",25.7884,26.2883,25.4846,25.8864,691500.0],["2003-11-21",25.9256,26.1707,25.2297,25.7786,705500.0],["2003-11-24",26.1707,26.5137,25.7786,25.9746,734800.0],["2003-11-25",26.1217,26.2197,25.8276,25.9746,662800.0],["2003-11-26",26.2687,26.4157,25.2395,25.6218,487100.0],["2003-11-28",25.5728,26.1413,25.5728,25.9452,178900.0],["2003-12-01",26.4255,27.5723,26.2393,27.4939,1026600.0],["2003-12-02",27.5429,27.8566,26.945,27.0626,691900.0],["2003-12-03",27.3077,27.4547,25.8864,25.8864,603500.0],["2003-12-04",26.0139,26.2295,24.7592,25.5042,906000.0],["2003-12-05",24.8573,25.1611,24.2986,24.5044,477400.0],["2003-12-08",24.3672,25.0337,24.0339,24.524,480700.0],["2003-12-09",24.7984,24.8474,23.2007,23.4164,522700.0],["2003-12-10",23.24,23.8771,22.7303,23.24,333800.0],["2003-12-11",23.1615,24.5338,23.1615,24.3476,349500.0],["2003-12-12",24.5436,24.9749,24.1515,24.8376,356000.0],["2003-12-15",25.6806,25.6806,23.6516,23.7104,524800.0],["2003-12-16",23.6026,23.8477,22.6519,23.3968,573800.0],["2003-12-17",23.6222,23.6222,22.8185,23.2008,177700.0],["2003-12-18",23.1517,24.573,22.9949,24.475,415300.0],["2003-12-19",24.377,25.1709,24.3672,24.6514,385600.0],["2003-12-22",24.622,25.0729,24.5828,25.0239,299300.0],["2003-12-23",24.8768,25.5532,24.8768,25.5532,180800.0],["2003-12-24",25.3963,25.4748,25.1709,25.1709,57100.0],["2003-12-26",25.0827,25.6218,25.0827,25.3473,54000.0],["2003-12-29",25.5532,26.2687,25.3865,26.2295,170900.0],["2003-12-30",26.2001,26.4059,25.7296,26.0923,185900.0],["2003-12-31",26.2785,26.3667,25.3473,25.5336,274900.0],["2004-01-02",26.1707,26.1707,25.5042,25.857,302500.0],["2004-01-05",26.1805,26.6118,25.9746,26.4549,548500.0],["2004-01-06",26.4353,27.2391,26.4353,26.8568,693100.0],["2004-01-07",26.7098,27.788,26.2491,27.6311,636700.0],["2004-01-08",27.69,27.886,27.1705,27.3469,900600.0],["2004-01-09",26.9254,27.5037,26.5432,26.6608,536500.0],["2004-01-12",26.7392,27.2489,26.6706,27.2489,458800.0],["2004-01-13",27.0822,27.1901,25.8766,26.5137,327500.0],["2004-01-14",26.5726,27.1803,25.9452,26.4647,228100.0],["2004-01-15",26.3863,27.2293,25.8276,26.8862,471800.0],["2004-01-16",26.896,27.2587,26.847,26.847,658700.0],["2004-01-20",26.9548,27.0528,26.2981,26.9548,416800.0],["2004-01-21",26.8176,26.8176,25.4846,26.2491,315400.0],["2004-01-22",26.3275,26.6608,24.9063,25.0729,374900.0],["2004-01-23",25.1709,25.5042,23.4948,24.1809,690700.0],["2004-01-26",24.2299,24.7788,23.8183,24.769,293400.0],["2004-01-27",24.524,24.5534,22.7891,23.0537,739600.0],["2004-01-28",23.2106,24.2299,22.2304,22.2304,1334500.0],["2004-01-29",22.4362,22.5636,20.1622,21.0248,1578600.0],["2004-01-30",21.0248,22.6126,20.9758,21.9363,582500.0],["2004-02-02",21.9069,22.4852,21.0248,21.2502,566000.0],["2004-02-03",20.2994,21.3188,20.1524,21.0444,655700.0],["2004-02-04",20.7895,20.8679,19.8485,20.1524,624700.0],["2004-02-05",20.0152,20.8777,20.0054,20.2896,474900.0],["2004-02-06",20.3876,21.6619,20.2896,21.6129,397500.0],["2004-02-09",21.5246,21.7991,21.113,21.1424,260100.0],["2004-02-10",21.3482,21.8285,21.113,21.7599,264400.0],["2004-02-11",21.8677,22.2598,21.4168,21.8579,663800.0],["2004-02-12",21.8579,22.4068,21.1522,21.1522,819500.0],["2004-02-13",23.8673,24.1417,21.9069,21.9167,3892100.0],["2004-02-17",23.3772,23.9163,22.4852,22.9753,919700.0],["2004-02-18",22.9459,24.0143,22.7891,23.4458,611600.0],["2004-02-19",24.2397,24.3574,22.9851,23.0047,883500.0],["2004-02-20",23.2988,23.2988,22.4166,22.8185,493600.0],["2004-02-23",23.1713,23.3086,21.1816,21.5246,730100.0],["2004-02-24",21.3188,22.0049,20.8777,21.1914,505100.0],["2004-02-25",21.3482,21.8775,21.2208,21.5246,388800.0],["2004-02-26",21.5246,22.25,21.211,22.0147,401700.0],["2004-02-27",21.9657,22.25,21.2992,21.3188,357800.0],["2004-03-01",21.5443,22.2304,21.1718,22.2206,441100.0],["2004-03-02",22.0932,22.9263,21.9951,22.1716,473900.0],["2004-03-03",21.9559,22.1324,21.2796,21.3384,499500.0],["2004-03-04",21.4854,22.1814,21.358,22.0441,440900.0],["2004-03-05",21.6717,22.1618,21.5639,21.6423,725400.0],["2004-03-08",21.7697,21.9853,20.8385,20.8679,526200.0],["2004-03-09",20.8287,21.0738,20.1034,20.2504,545100.0],["2004-03-10",20.221,20.8483,19.6525,19.7309,564800.0],["2004-03-11",19.5055,20.5837,19.3095,19.4761,627400.0],["2004-03-12",19.7603,20.5445,19.7113,20.417,362700.0],["2004-03-15",20.3288,20.4073,19.0644,19.2016,614700.0],["2004-03-16",19.5251,19.8878,18.9958,19.4467,441700.0],["2004-03-17",19.6133,20.0838,19.5839,19.9368,328300.0],["2004-03-18",19.8289,20.27,19.6427,20.0446,735000.0],["2004-03-19",20.2308,20.6229,19.7113,19.7603,811400.0],["2004-03-22",19.5447,19.7407,18.9272,19.231,571400.0],["2004-03-23",19.4075,19.7309,18.6331,18.7508,650500.0],["2004-03-24",18.7116,19.0938,18.6723,18.8096,736400.0],["2004-03-25",19.035,19.5741,18.9468,19.4859,643800.0],["2004-03-26",19.5545,19.9466,19.3095,19.3193,1033100.0],["2004-03-29",19.6721,20.2896,19.5643,19.9074,665100.0],["2004-03-30",19.9564,20.2112,19.6231,20.0936,262100.0],["2004-03-31",20.2308,20.3092,19.6623,19.9858,378000.0],["2004-04-01",19.976,21.0052,19.976,20.1916,668300.0],["2004-04-02",21.1424,21.9069,21.0542,21.8971,903700.0],["2004-04-05",21.6129,22.6126,21.5737,22.6126,528800.0],["2004-04-06",22.495,22.495,21.6521,21.6619,400700.0],["2004-04-07",21.5639,22.0343,21.2012,21.7893,340200.0],["2004-04-08",22.1029,22.1618,21.309,21.4952,501300.0],["2004-04-12",21.5149,21.7599,21.4854,21.6619,342000.0],["2004-04-13",21.7403,22.0932,21.0934,21.1228,388800.0],["2004-04-14",21.0444,21.1718,20.3288,20.3974,320900.0],["2004-04-15",20.6327,20.7601,19.6231,19.8682,627800.0],["2004-04-16",16.565,18.5645,14.536,14.7712,5052300.0],["2004-04-19",14.4968,15.5848,14.4968,15.2319,1641000.0],["2004-04-20",15.3299,15.5848,14.8987,14.9281,959400.0],["2004-04-21",15.0555,15.4574,14.9477,15.3495,579400.0],["2004-04-22",15.1339,15.5456,15.0947,15.2123,646300.0],["2004-04-23",15.2613,15.5064,15.0065,15.2417,515500.0],["2004-04-26",15.2613,15.3103,14.6046,14.6536,600000.0],["2004-04-27",14.7222,15.0359,13.8989,14.0753,1241700.0],["2004-04-28",14.1439,14.6928,13.9773,14.3988,618800.0],["2004-04-29",14.34,14.4086,13.2814,13.3892,503300.0],["2004-04-30",14.1145,14.1243,12.7521,12.9775,605900.0],["2004-05-03",13.4578,13.7323,12.9481,13.2618,412800.0],["2004-05-04",13.3206,13.8695,13.2814,13.7911,413500.0],["2004-05-05",13.7421,14.291,13.4872,14.1145,690100.0],["2004-05-06",14.1537,14.1537,13.595,13.7813,394000.0],["2004-05-07",13.6342,14.2812,13.3696,13.5068,802800.0],["2004-05-10",13.252,13.4872,12.8305,13.2912,313000.0],["2004-05-11",13.497,13.9381,13.3402,13.9283,262200.0],["2004-05-12",13.9185,13.9185,12.7717,13.3108,605700.0],["2004-05-13",13.399,13.5068,12.9579,13.0657,420800.0],["2004-05-14",13.3304,13.3304,12.507,12.5757,517400.0],["2004-05-17",12.4384,12.9873,12.0366,12.6149,486000.0],["2004-05-18",12.8893,13.2716,12.6051,13.2618,502600.0],["2004-05-19",13.6734,13.9969,13.2618,13.5362,551700.0],["2004-05-20",13.595,13.693,13.0951,13.2716,279600.0],["2004-05-21",13.4676,13.5656,13.1245,13.4186,391800.0],["2004-05-24",13.546,13.8499,13.4088,13.644,310000.0],["2004-05-25",13.5754,14.2125,13.3696,14.0949,515000.0],["2004-05-26",14.2027,15.0359,13.7323,14.8693,649000.0],["2004-05-27",14.8595,15.0947,14.34,14.6046,304700.0],["2004-05-28",14.5556,15.0947,14.5556,14.9967,264600.0],["2004-06-01",14.8987,15.0849,14.7908,15.0751,272900.0],["2004-06-02",14.9085,15.0457,14.487,14.6536,292700.0],["2004-06-03",14.8104,14.8104,14.2125,14.2223,302800.0],["2004-06-04",14.8006,15.1927,14.6046,14.9379,384800.0],["2004-06-07",15.2907,15.5456,15.1339,15.3986,205200.0],["2004-06-08",15.5554,15.7514,15.1927,15.5064,277600.0],["2004-06-09",15.4574,15.6632,15.2711,15.3495,381300.0],["2004-06-10",15.3691,15.6632,14.9085,14.9869,358100.0],["2004-06-14",14.732,14.9477,14.1537,14.3792,399400.0],["2004-06-15",14.4576,14.7026,14.3106,14.5164,214500.0],["2004-06-16",14.438,14.6144,14.2517,14.3498,215000.0],["2004-06-17",14.3694,14.3694,13.8205,14.0361,259400.0],["2004-06-18",13.8499,14.3106,13.7323,13.8891,273500.0],["2004-06-21",13.8989,14.2223,13.7225,13.7225,124200.0],["2004-06-22",13.7323,14.0851,13.6636,14.0067,378500.0],["2004-06-23",13.9675,14.4478,13.9381,14.3694,281600.0],["2004-06-24",14.4772,14.9477,14.2223,14.2223,359400.0],["2004-06-25",14.1831,14.7418,14.1341,14.683,416600.0],["2004-06-28",14.781,14.8595,14.5066,14.5948,205700.0],["2004-06-29",14.5066,14.9967,14.5066,14.9967,240200.0],["2004-06-30",15.0457,15.4574,14.9183,15.4084,386600.0],["2004-07-01",15.2613,15.4084,14.8791,15.0163,444900.0],["2004-07-02",15.1927,15.1927,14.6732,14.8202,426000.0],["2004-07-06",14.7516,14.7712,13.6244,13.7617,425700.0],["2004-07-07",13.6734,14.2812,13.6636,13.6832,423300.0],["2004-07-08",13.7323,13.7519,13.3794,13.5068,312900.0],["2004-07-09",13.7225,13.9871,13.497,13.7127,202700.0],["2004-07-12",13.1834,13.6244,12.1836,12.7423,876100.0],["2004-07-13",12.6639,13.0167,12.3698,12.3894,447300.0],["2004-07-14",11.9287,12.4286,11.8895,12.1738,381100.0],["2004-07-15",12.4776,12.6149,12.2816,12.4286,275500.0],["2004-07-16",12.4678,12.6541,12.0562,12.0856,314100.0],["2004-07-19",12.1738,12.3012,11.8405,12.164,458700.0],["2004-07-20",12.0856,12.5953,12.0758,12.5462,347000.0],["2004-07-21",12.4874,12.9481,10.8897,10.8897,1078900.0],["2004-07-22",8.5177,8.9196,7.7532,8.7824,2668600.0],["2004-07-23",8.8216,8.9196,8.3805,8.6059,749400.0],["2004-07-26",8.7236,8.949,8.5667,8.7726,842200.0],["2004-07-27",8.6844,9.2823,8.6844,9.1646,576000.0],["2004-07-28",9.0274,9.3607,8.8412,9.0666,603600.0],["2004-07-29",9.2627,9.7233,9.1548,9.6841,345700.0],["2004-07-30",9.6155,9.8116,9.3607,9.6645,305900.0],["2004-08-02",9.6841,9.9194,9.2431,9.6743,462100.0],["2004-08-03",9.8018,9.8018,9.3901,9.3999,541200.0],["2004-08-04",9.3803,9.939,9.3607,9.7037,263500.0],["2004-08-05",9.6253,9.7527,9.3803,9.4587,236800.0],["2004-08-06",9.2038,9.5077,9.0274,9.0862,306800.0],["2004-08-09",9.1842,9.3803,9.096,9.2136,205500.0],["2004-08-10",9.2627,9.4391,9.145,9.3607,187300.0],["2004-08-11",9.1156,9.1352,8.7824,8.9784,325800.0],["2004-08-12",8.998,8.998,8.6647,8.6942,257500.0],["2004-08-13",8.8216,8.8216,8.5961,8.7628,150300.0],["2004-08-16",8.8216,9.1058,8.7432,8.9294,149900.0],["2004-08-17",9.1156,9.7233,8.9588,9.5665,396700.0],["2004-08-18",9.2921,9.9292,9.2921,9.8312,324200.0],["2004-08-19",9.8312,9.8312,9.4097,9.5763,589300.0],["2004-08-20",9.6057,9.8116,9.4783,9.6743,236500.0],["2004-08-23",9.8606,10.1154,9.7233,9.8802,207600.0],["2004-08-24",10.0762,10.0762,9.5567,9.6547,181400.0],["2004-08-25",9.6057,9.9684,9.5469,9.792,309800.0],["2004-08-26",9.7331,9.792,9.5959,9.7723,254300.0],["2004-08-27",9.6645,10.135,9.6645,10.037,180000.0],["2004-08-30",9.9586,10.0958,9.6645,9.6743,168600.0],["2004-08-31",9.7822,9.7822,9.2529,9.5665,199600.0],["2004-09-01",9.4783,10.2134,9.4195,9.6057,234900.0],["2004-09-02",9.5077,9.5763,9.3705,9.5371,133600.0],["2004-09-03",9.2529,9.4587,8.753,8.7628,329900.0],["2004-09-07",8.8902,9.0176,8.6549,8.7922,261700.0],["2004-09-08",8.802,9.0666,8.6255,8.7628,183500.0],["2004-09-09",8.851,9.4195,8.6451,9.2823,254600.0],["2004-09-10",9.3705,9.7331,9.1156,9.5861,324500.0],["2004-09-13",9.6547,10.2036,9.5959,10.1546,314100.0],["2004-09-14",9.9586,10.2232,9.7331,10.0958,199700.0],["2004-09-15",10.0958,10.0958,9.4685,9.6253,174900.0],["2004-09-16",9.5665,9.8214,9.4489,9.7429,162300.0],["2004-09-17",9.6351,9.8704,9.0764,9.8606,338300.0],["2004-09-20",9.8802,10.1546,9.6253,9.7135,185900.0],["2004-09-21",9.89,10.1154,9.7625,10.0664,173600.0],["2004-09-22",9.8018,9.8018,9.2627,9.2627,314100.0],["2004-09-23",9.4391,9.5861,9.1744,9.4293,103900.0],["2004-09-24",9.6155,9.6155,8.9294,9.0372,150100.0],["2004-09-27",8.9588,9.096,8.8314,8.9588,114100.0],["2004-09-28",8.8412,9.0862,8.7824,9.0764,131300.0],["2004-09-29",8.753,9.7233,8.7432,9.2627,590900.0],["2004-09-30",8.7138,9.5959,8.6353,9.1058,390000.0],["2004-10-01",9.3607,10.1252,9.2725,9.988,546300.0],["2004-10-04",10.0762,10.7133,10.0664,10.5663,573600.0],["2004-10-05",10.6251,10.7035,10.4095,10.5075,303600.0],["2004-10-06",10.6153,10.6251,10.3016,10.3703,326700.0],["2004-10-07",10.2918,10.4781,10.233,10.2624,251900.0],["2004-10-08",10.1154,10.1644,9.7821,9.7821,270100.0],["2004-10-11",9.7527,9.8704,9.6841,9.8704,648000.0],["2004-10-12",9.7331,9.8508,9.5665,9.7135,265500.0],["2004-10-13",9.939,10.2526,9.7135,9.939,460000.0],["2004-10-14",9.8704,10.086,9.5567,9.6645,347200.0],["2004-10-15",9.7527,9.841,9.5567,9.5959,248600.0],["2004-10-18",9.7233,9.9586,9.5077,9.7821,319400.0],["2004-10-19",9.9586,10.2526,9.9586,10.1644,639100.0],["2004-10-20",10.184,10.3899,9.841,10.1448,318200.0],["2004-10-21",10.2722,10.7525,10.135,10.7525,254600.0],["2004-10-22",10.2918,10.4781,9.5077,9.6743,653000.0],["2004-10-25",9.7821,9.8802,9.4881,9.6645,370400.0],["2004-10-26",9.5567,9.7625,9.2921,9.3803,227600.0],["2004-10-27",9.3999,9.9194,9.3117,9.9194,243200.0],["2004-10-28",9.7724,10.037,9.7037,9.8606,209500.0],["2004-10-29",9.9194,9.9782,9.6351,9.6645,517400.0],["2004-11-01",9.7625,9.8998,9.4783,9.8116,349900.0],["2004-11-02",9.7233,9.8802,9.6351,9.7723,259900.0],["2004-11-03",9.8998,9.9978,9.6547,9.7037,236700.0],["2004-11-04",9.7037,9.7331,9.4587,9.6351,248000.0],["2004-11-05",9.5959,9.8214,9.5959,9.6939,230900.0],["2004-11-08",9.6057,9.8802,9.3901,9.5469,334200.0],["2004-11-09",9.3999,9.5567,9.3901,9.4783,241300.0],["2004-11-10",9.4489,9.4489,9.2038,9.2627,149200.0],["2004-11-11",9.4097,9.4097,9.0176,9.0666,574200.0],["2004-11-12",9.1058,9.2136,8.8804,9.0764,503700.0],["2004-11-15",9.0176,9.3117,8.9686,9.194,507700.0],["2004-11-16",9.2333,9.2627,8.9294,8.9686,266000.0],["2004-11-17",8.9882,9.2627,8.9784,9.2234,308600.0],["2004-11-18",9.2038,9.2038,8.9686,9.1058,198200.0],["2004-11-19",8.8412,8.9392,8.3315,8.3511,488100.0],["2004-11-22",8.4393,8.6255,8.4295,8.5569,252100.0],["2004-11-23",8.6844,8.6844,7.9884,8.2825,316300.0],["2004-11-24",8.2139,8.4785,8.2139,8.4295,319300.0],["2004-11-26",8.4393,8.5471,8.3805,8.4295,110300.0],["2004-11-29",8.4099,8.5765,8.3315,8.5667,344600.0],["2004-11-30",8.5961,8.5961,8.3805,8.3805,238400.0],["2004-12-01",8.3805,8.6549,8.3805,8.4491,384400.0],["2004-12-02",8.4099,8.5177,8.2825,8.3511,446900.0],["2004-12-03",8.5765,8.9294,8.4099,8.4981,910500.0],["2004-12-06",8.6746,8.6746,8.2629,8.3315,586300.0],["2004-12-07",8.3315,8.3707,7.8512,7.8806,681200.0],["2004-12-08",7.8512,7.9884,7.763,7.763,616700.0],["2004-12-09",7.7434,8.1159,7.6258,7.9002,715100.0],["2004-12-10",7.9394,8.0178,7.6944,7.8316,566900.0],["2004-12-13",7.7042,8.057,7.7042,8.0374,573200.0],["2004-12-14",8.057,8.1649,7.9394,8.0668,237400.0],["2004-12-15",8.2237,8.2237,7.9786,8.1649,459200.0],["2004-12-16",8.1355,8.5765,8.1355,8.3511,558900.0],["2004-12-17",8.3413,8.5667,8.2237,8.4687,978900.0],["2004-12-20",8.5765,8.5863,8.2335,8.3119,574900.0],["2004-12-21",8.2433,8.4981,8.2433,8.4099,623000.0],["2004-12-22",8.4981,8.5667,8.3805,8.4099,510500.0],["2004-12-23",8.3609,8.5079,8.3413,8.4295,249800.0],["2004-12-27",8.5569,8.5765,8.4001,8.4687,314800.0],["2004-12-28",8.5177,8.9784,8.5177,8.8706,355000.0],["2004-12-29",8.802,9.047,8.802,8.9392,253200.0],["2004-12-30",8.9392,9.0862,8.9196,8.949,205000.0],["2004-12-31",9.0176,9.1156,8.6746,8.949,224800.0],["2005-01-03",9.0078,9.1352,8.6844,8.704,294900.0],["2005-01-04",8.7628,8.7628,7.8512,7.8904,603200.0],["2005-01-05",7.91,8.1453,7.7728,8.0374,845900.0],["2005-01-06",8.0864,8.2727,7.9296,7.9296,388300.0],["2005-01-07",7.9492,8.1453,7.8218,7.861,421600.0],["2005-01-10",7.8414,7.9492,7.8414,7.8806,256900.0],["2005-01-11",7.91,7.91,7.5277,7.6062,297400.0],["2005-01-12",7.7336,7.7728,7.5277,7.6846,213600.0],["2005-01-13",7.8022,7.8022,7.4591,7.4787,186800.0],["2005-01-14",7.616,7.616,7.4591,7.5081,374700.0],["2005-01-18",7.4591,7.6748,7.4591,7.5179,222300.0],["2005-01-19",7.5277,7.5277,7.1161,7.1945,289600.0],["2005-01-20",7.2337,7.3023,6.9887,7.0279,649200.0],["2005-01-21",7.0279,7.1651,6.871,6.9985,194800.0],["2005-01-24",6.9298,6.9788,6.6652,6.7436,330100.0],["2005-01-25",6.7828,6.92,6.773,6.8318,210800.0],["2005-01-26",6.9102,7.0181,6.7436,6.9887,152800.0],["2005-01-27",7.0181,7.2141,6.8906,7.0867,165700.0],["2005-01-28",7.1847,7.1847,6.7632,6.8122,182400.0],["2005-01-31",6.871,7.0279,6.822,7.0083,174600.0],["2005-02-01",6.8612,7.0573,6.822,6.9788,131800.0],["2005-02-02",6.9396,6.9788,6.8122,6.8906,127500.0],["2005-02-03",6.8122,6.9886,6.8122,6.969,244200.0],["2005-02-04",6.8612,7.2631,6.8612,7.1553,250500.0],["2005-02-07",7.2141,7.4885,7.0769,7.1455,226500.0],["2005-02-08",7.0573,7.4395,7.0573,7.2631,191400.0],["2005-02-09",7.3611,7.3611,6.8612,6.8612,180200.0],["2005-02-10",6.969,7.0475,6.8122,6.871,440100.0],["2005-02-11",6.8416,7.2729,6.8318,7.1651,311200.0],["2005-02-14",7.0965,7.4101,7.0965,7.4003,487700.0],["2005-02-15",7.4395,7.861,7.4395,7.8316,1202900.0],["2005-02-16",7.9688,8.1453,7.6062,8.0766,551100.0],["2005-02-17",8.0276,8.3609,7.8904,8.0864,479000.0],["2005-02-18",9.2038,9.4685,9.0078,9.0764,1843300.0],["2005-02-22",9.0666,9.6939,8.9196,9.0176,967900.0],["2005-02-23",9.096,9.4979,9.0764,9.2529,633900.0],["2005-02-24",9.3117,9.4685,9.0764,9.2529,479400.0],["2005-02-25",9.1842,9.4293,9.1156,9.3313,376800.0],["2005-02-28",9.2136,9.4489,9.1058,9.1254,312000.0],["2005-03-01",9.2136,9.3215,8.9196,9.2136,383400.0],["2005-03-02",9.145,9.2529,8.8902,9.1646,652200.0],["2005-03-03",9.1646,9.3803,9.1156,9.3019,349200.0],["2005-03-04",9.3901,9.5077,9.1744,9.3117,233400.0],["2005-03-07",9.1352,9.6449,9.1352,9.3215,274100.0],["2005-03-08",9.8704,9.8998,9.3999,9.4685,588100.0],["2005-03-09",9.6743,9.8116,9.5077,9.6057,511100.0],["2005-03-10",9.7135,10.0762,9.5371,9.7625,775500.0],["2005-03-11",9.792,10.0468,9.5273,9.5665,510300.0],["2005-03-14",9.7135,9.939,9.5371,9.6253,374600.0],["2005-03-15",9.7331,9.9096,9.5665,9.6449,437100.0],["2005-03-16",9.5861,10.0076,9.4881,9.4979,404700.0],["2005-03-17",9.5567,9.6743,9.3411,9.4979,391500.0],["2005-03-18",9.5567,9.5959,9.0568,9.1156,721500.0],["2005-03-21",9.1646,9.2921,8.998,9.1156,230500.0],["2005-03-22",9.1548,9.2431,8.998,9.1156,485500.0],["2005-03-23",9.1156,9.2921,9.047,9.2529,267700.0],["2005-03-24",9.3019,9.3705,9.1646,9.1646,426000.0],["2005-03-28",9.1744,9.3999,9.0764,9.1058,258000.0],["2005-03-29",9.1058,9.145,8.8706,8.8706,266000.0],["2005-03-30",8.8216,9.1646,8.7236,9.1548,398600.0],["2005-03-31",9.0666,9.4783,9.0666,9.4783,401700.0],["2005-04-01",9.7625,9.89,9.2136,9.5077,478600.0],["2005-04-04",9.5665,9.5665,9.3215,9.4979,187800.0],["2005-04-05",9.5959,9.6449,9.3607,9.5077,280500.0],["2005-04-06",9.6155,9.8704,9.5959,9.6547,293500.0],["2005-04-07",9.7233,9.792,9.5371,9.792,111800.0],["2005-04-08",9.8116,9.8508,9.5665,9.5861,141000.0],["2005-04-11",9.5959,9.792,9.5567,9.7625,280500.0],["2005-04-12",9.7919,9.8606,9.4587,9.841,211900.0],["2005-04-13",9.89,9.89,9.2038,9.2529,353200.0],["2005-04-14",9.3411,9.3607,9.0666,9.3411,253500.0],["2005-04-15",9.3607,9.3999,8.7824,8.8804,407900.0],["2005-04-18",8.8902,9.0764,8.753,8.9784,248700.0],["2005-04-19",9.0568,9.5567,8.9784,9.5469,477900.0],["2005-04-20",9.6645,9.841,9.4489,9.7331,735900.0],["2005-04-21",9.8018,10.1252,9.6547,10.1154,419500.0],["2005-04-22",10.5369,11.0466,9.5567,9.8312,1654400.0],["2005-04-25",9.9194,10.8309,9.8704,10.6839,1131200.0],["2005-04-26",10.5761,10.7133,10.2134,10.3212,607700.0],["2005-04-27",10.1938,10.7329,10.1938,10.6545,528700.0],["2005-04-28",10.7035,10.929,10.4977,10.4977,631800.0],["2005-04-29",10.6447,10.6447,9.8018,10.3703,847800.0],["2005-05-02",10.4487,10.6251,10.2624,10.6251,463100.0],["2005-05-03",10.6349,10.7917,10.4683,10.5957,347200.0],["2005-05-04",10.6741,10.6937,10.4683,10.6839,341100.0],["2005-05-05",10.7329,10.7819,10.4389,10.6545,334300.0],["2005-05-06",10.7623,10.8113,10.4683,10.7329,680300.0],["2005-05-09",10.7721,11.027,10.7231,10.8799,362700.0],["2005-05-10",10.929,10.929,9.8606,10.3899,548800.0],["2005-05-11",10.4389,10.5761,10.0272,10.2526,393600.0],["2005-05-12",10.1546,10.3114,10.0272,10.0272,447600.0],["2005-05-13",10.0468,10.5271,10.0468,10.2918,236900.0],["2005-05-16",10.4977,10.5859,10.2036,10.5271,239500.0],["2005-05-17",10.4193,10.6839,10.2624,10.5859,206000.0],["2005-05-18",10.5075,10.7133,10.2918,10.2918,714700.0],["2005-05-19",10.2918,10.3801,9.6939,9.7233,753400.0],["2005-05-20",9.8998,9.8998,9.5763,9.7331,326000.0],["2005-05-23",9.7233,9.8018,9.5861,9.6449,231300.0],["2005-05-24",9.5763,9.5763,9.3705,9.4587,348900.0],["2005-05-25",9.3117,9.3999,9.096,9.3117,302100.0],["2005-05-26",9.0176,9.5077,9.0078,9.4881,438200.0],["2005-05-27",9.5077,9.5077,9.3509,9.4195,172500.0],["2005-05-31",9.3313,9.4979,9.3117,9.3509,188700.0],["2005-06-01",9.5469,9.5567,9.2823,9.4587,365900.0],["2005-06-02",9.3411,9.4979,9.3313,9.3999,262800.0],["2005-06-03",9.2431,9.4293,9.0372,9.0568,264200.0],["2005-06-06",9.047,9.1842,8.8804,9.1058,296300.0],["2005-06-07",9.3411,9.3411,9.1254,9.2234,240100.0],["2005-06-08",9.3019,9.3019,9.047,9.1352,219200.0],["2005-06-09",8.9686,9.1646,8.9098,9.0862,282700.0],["2005-06-10",9.1254,9.1548,8.998,9.1352,125700.0],["2005-06-13",9.1352,9.1548,8.6549,8.6942,234000.0],["2005-06-14",8.6451,8.7138,8.1453,8.2727,437100.0],["2005-06-15",8.3903,8.3903,8.2335,8.3707,241400.0],["2005-06-16",8.2923,8.7922,8.2923,8.704,241800.0],["2005-06-17",8.7726,8.8706,8.5667,8.6746,381800.0],["2005-06-20",8.6549,8.6942,8.2923,8.4295,292800.0],["2005-06-21",8.3021,8.5079,8.2335,8.3021,178300.0],["2005-06-22",8.3315,8.4099,8.1551,8.2433,173100.0],["2005-06-23",8.2139,8.5177,8.1943,8.3217,255200.0],["2005-06-24",8.3217,8.3413,8.0668,8.0962,152400.0],["2005-06-27",8.0766,8.1551,7.665,7.7238,395400.0],["2005-06-28",7.6944,7.8316,7.6454,7.8022,148100.0],["2005-06-29",7.8022,7.9296,7.6944,7.7532,400200.0],["2005-06-30",7.7924,7.9002,7.6944,7.7042,840400.0],["2005-07-01",7.7336,7.9198,7.6944,7.91,576600.0],["2005-07-05",7.9002,7.9002,7.7434,7.8806,429000.0],["2005-07-06",7.8904,7.91,7.7042,7.8218,347800.0],["2005-07-07",7.5964,7.7532,7.5866,7.6062,210200.0],["2005-07-08",7.6062,7.9688,7.6062,7.9198,435200.0],["2005-07-11",7.8806,8.1257,7.7434,8.008,417800.0],["2005-07-12",8.008,8.6746,7.9296,8.5667,928300.0],["2005-07-13",8.5667,9.145,8.5177,8.9294,514600.0],["2005-07-14",9.6547,9.7135,8.9196,9.1842,518600.0],["2005-07-15",9.1156,9.4391,8.9882,9.3607,608500.0],["2005-07-18",9.3411,9.5077,8.9098,8.949,206700.0],["2005-07-19",8.9686,9.3901,8.9686,9.3313,363900.0],["2005-07-20",9.3117,10.5173,9.0176,10.4389,1041500.0],["2005-07-21",10.4389,10.4389,9.7429,9.9782,762800.0],["2005-07-22",9.9782,10.2036,9.5567,9.5567,419500.0],["2005-07-25",9.5567,9.7331,9.5567,9.5763,250600.0],["2005-07-26",9.5763,9.5959,9.2627,9.3117,389800.0],["2005-07-27",9.3117,9.3117,8.7628,8.949,634300.0],["2005-07-28",9.1156,9.1156,8.7824,8.8706,627300.0],["2005-07-29",8.8804,9.4685,8.8804,9.3901,819000.0],["2005-08-01",9.4391,9.6449,9.2725,9.3705,430100.0],["2005-08-02",9.4391,9.6057,9.3803,9.6057,358000.0],["2005-08-03",9.6547,9.6645,9.5077,9.6155,310500.0],["2005-08-04",9.5567,9.6057,9.0372,9.047,467300.0],["2005-08-05",9.0176,9.5861,8.998,9.4587,323700.0],["2005-08-08",9.4979,9.5567,9.3313,9.4195,198600.0],["2005-08-09",9.4587,9.8214,9.3803,9.7723,333600.0],["2005-08-10",9.7135,9.8998,9.5175,9.6743,570700.0],["2005-08-11",9.6645,10.1938,9.6351,9.9488,600000.0],["2005-08-12",9.9978,10.6055,9.8998,10.5761,6721600.0],["2005-08-15",10.7231,10.9486,10.5369,10.8799,1587900.0],["2005-08-16",11.1936,11.223,10.7819,10.9584,1348500.0],["2005-08-17",11.0074,12.0071,11.0074,11.8993,2599500.0],["2005-08-18",11.9581,12.0071,11.5955,11.8209,1192100.0],["2005-08-19",11.7425,12.3306,11.7229,11.7621,1176800.0],["2005-08-22",11.9679,12.115,11.7621,11.9091,395600.0],["2005-08-23",11.9581,12.0071,11.4288,11.5857,645500.0],["2005-08-24",11.321,11.8895,11.223,11.5073,609500.0],["2005-08-25",11.5171,11.7817,11.5171,11.6641,246900.0],["2005-08-26",11.7523,11.7621,11.2132,11.2916,307200.0],["2005-08-29",11.1446,11.7523,10.8701,11.7523,542900.0],["2005-08-30",11.7523,11.7817,11.419,11.6053,316400.0],["2005-08-31",11.5759,11.8013,11.4484,11.6837,639400.0],["2005-09-01",11.8993,11.8993,11.4092,11.5171,750300.0],["2005-09-02",11.5171,11.8405,11.4779,11.6543,320300.0],["2005-09-06",11.7131,12.0071,11.6739,11.9483,634400.0],["2005-09-07",11.8601,12.164,11.7915,12.066,527300.0],["2005-09-08",12.1052,12.1444,11.8601,12.1052,387000.0],["2005-09-09",12.115,12.4874,12.115,12.36,515600.0],["2005-09-12",12.3012,12.6149,12.1542,12.1836,572500.0],["2005-09-13",12.1346,12.1542,11.5465,11.5759,778400.0],["2005-09-14",11.5661,11.7033,11.3504,11.5073,373300.0],["2005-09-15",11.4583,11.5171,10.8309,11.0466,693600.0],["2005-09-16",11.1936,11.321,11.0858,11.2328,1091600.0],["2005-09-19",11.223,11.4092,11.0564,11.3112,308400.0],["2005-09-20",11.2524,11.3602,10.7035,10.7231,435800.0],["2005-09-21",10.7623,10.7623,10.233,10.4389,642900.0],["2005-09-22",10.3408,10.5663,10.1938,10.4683,311300.0],["2005-09-23",10.4193,10.6349,10.2918,10.5271,245400.0],["2005-09-26",10.6349,10.8113,10.6251,10.7231,280100.0],["2005-09-27",10.6643,10.6643,10.2918,10.3212,733100.0],["2005-09-28",10.7819,10.8211,10.4389,10.4487,1120600.0],["2005-09-29",10.4095,10.4781,9.8312,10.2428,1430700.0],["2005-09-30",10.2134,10.6349,10.2134,10.5467,314200.0],["2005-10-03",10.5271,10.6741,10.184,10.6153,736900.0],["2005-10-04",10.6349,10.8701,10.6153,10.7427,418800.0],["2005-10-05",10.6545,10.7133,10.1448,10.1546,251200.0],["2005-10-06",10.2134,10.2134,9.8018,9.8116,1151700.0],["2005-10-07",9.841,10.3899,9.8312,10.2918,531400.0],["2005-10-10",10.7427,10.7721,10.3212,10.4095,729400.0],["2005-10-11",10.5369,10.7819,10.4585,10.5467,1147300.0],["2005-10-12",10.4879,10.5173,10.282,10.4389,674200.0],["2005-10-13",10.4879,10.7329,10.3801,10.6643,730300.0],["2005-10-14",10.6937,10.8505,10.4977,10.7231,524500.0],["2005-10-17",10.7819,10.8309,10.3997,10.7721,359700.0],["2005-10-18",10.7721,10.7721,10.3605,10.4781,428500.0],["2005-10-19",10.3997,10.4193,9.7527,10.3801,1339200.0],["2005-10-20",9.1156,10.3114,9.0666,10.2428,1788200.0],["2005-10-21",10.1742,10.282,9.7527,9.8606,1103100.0],["2005-10-24",9.89,10.1546,9.8312,10.135,384500.0],["2005-10-25",10.1154,10.2624,9.8018,10.1546,429000.0],["2005-10-26",10.1252,10.3506,9.9488,10.2036,402100.0],["2005-10-27",10.135,10.4487,10.135,10.3016,423900.0],["2005-10-28",10.2918,10.7329,10.0958,10.5957,467200.0],["2005-10-31",10.6055,10.6839,10.4389,10.5369,452000.0],["2005-11-01",10.4781,10.5565,10.1742,10.3899,348200.0],["2005-11-02",10.3899,10.978,10.3016,10.9682,325800.0],["2005-11-03",11.076,11.7523,11.027,11.6445,697200.0],["2005-11-04",11.7327,11.8209,11.4484,11.5367,297500.0],["2005-11-07",11.5661,11.8601,11.5367,11.7425,279900.0],["2005-11-08",11.6739,12.2522,11.5955,12.2326,532000.0],["2005-11-09",12.3012,12.3796,11.9483,12.2522,380900.0],["2005-11-10",12.2718,12.5266,12.0169,12.4972,407200.0],["2005-11-11",12.2522,13.0363,12.2522,12.8697,1039700.0],["2005-11-14",12.8305,13.3402,12.6051,12.7031,1088100.0],["2005-11-15",12.6933,12.7423,12.1934,12.2326,765500.0],["2005-11-16",12.2424,12.2424,11.8699,11.9875,763700.0],["2005-11-17",11.8993,12.7423,11.7719,12.5266,797900.0],["2005-11-18",12.6247,12.9285,12.507,12.9285,514800.0],["2005-11-21",12.9971,13.0167,12.4776,12.7129,482000.0],["2005-11-22",12.6737,12.9285,12.5658,12.8403,171000.0],["2005-11-23",12.8305,12.9285,12.6639,12.7227,154000.0],["2005-11-25",12.6541,12.9285,12.6541,12.9089,119200.0],["2005-11-28",12.6443,12.7227,12.3894,12.556,186600.0],["2005-11-29",12.7423,13.0363,12.556,12.7031,184500.0],["2005-11-30",12.8109,13.4578,12.8011,13.1638,378100.0],["2005-12-01",13.35,13.5754,13.2128,13.5754,416000.0],["2005-12-02",13.5166,13.5558,13.0559,13.2324,295600.0],["2005-12-05",13.2422,13.2422,12.8599,13.0657,220500.0],["2005-12-06",13.1834,13.4186,12.9971,13.0363,184500.0],["2005-12-07",12.9187,12.9873,12.458,12.556,559900.0],["2005-12-08",12.311,12.6639,11.9385,12.0954,736800.0],["2005-12-09",12.0562,12.0562,11.5955,11.7817,917800.0],["2005-12-12",11.8895,12.1444,11.7327,11.9973,811100.0],["2005-12-13",11.9777,12.164,11.9189,12.066,390500.0],["2005-12-14",12.066,12.0954,11.4484,11.7229,471000.0],["2005-12-15",11.8111,11.8111,11.37,11.5465,491100.0],["2005-12-16",11.6249,11.7131,11.3602,11.4583,482300.0],["2005-12-19",11.37,11.4582,11.0956,11.1348,371500.0],["2005-12-20",11.1544,11.4386,11.0662,11.2524,349500.0],["2005-12-21",11.3504,11.5073,11.1446,11.2818,239500.0],["2005-12-22",11.2622,11.5367,11.0662,11.4877,448700.0],["2005-12-23",11.4779,11.7621,11.4779,11.6739,330000.0],["2005-12-27",11.6641,11.9091,11.6641,11.7621,278400.0],["2005-12-28",11.8307,12.1444,11.7817,12.0856,347900.0],["2005-12-29",12.0464,12.1346,11.7425,11.8895,247100.0],["2005-12-30",11.8013,11.8013,11.4288,11.5955,282700.0],["2006-01-03",11.5955,11.8503,11.4092,11.8209,292100.0],["2006-01-04",11.8111,12.2032,11.8111,12.1934,413600.0],["2006-01-05",12.2522,12.6149,12.2228,12.5364,270100.0],["2006-01-06",12.5364,13.301,12.3992,13.0853,521500.0],["2006-01-09",13.1834,13.301,12.9481,13.2324,404900.0],["2006-01-10",13.1147,13.3304,12.8403,13.2814,248500.0],["2006-01-11",13.3304,13.6636,13.1343,13.644,539300.0],["2006-01-12",13.5068,14.5262,13.5068,14.0753,694200.0],["2006-01-13",14.2125,14.2125,13.546,13.693,311400.0],["2006-01-17",12.9579,13.2912,12.5953,12.8501,629300.0],["2006-01-18",12.556,13.2618,12.556,13.0951,471900.0],["2006-01-19",13.2324,14.1929,13.2324,13.8205,642200.0],["2006-01-20",13.8695,13.9185,13.2324,13.448,262100.0],["2006-01-23",13.5166,13.7225,13.2324,13.7225,244400.0],["2006-01-24",12.9481,13.8695,12.9481,13.8205,406600.0],["2006-01-25",13.6734,13.9577,13.6734,13.8989,368300.0],["2006-01-26",13.9577,14.8203,13.7225,14.6928,568300.0],["2006-01-27",14.7614,15.1339,14.389,14.5066,666400.0],["2006-01-30",14.5262,14.9085,14.4478,14.6928,677800.0],["2006-01-31",14.6046,15.5946,14.5752,15.3691,894800.0],["2006-02-01",15.2319,15.4084,14.732,15.1437,507300.0],["2006-02-02",15.0065,15.1927,14.3204,14.7222,640000.0],["2006-02-03",14.487,14.5556,14.0263,14.2517,1144900.0],["2006-02-06",14.2419,14.8595,14.0753,14.8399,730900.0],["2006-02-07",14.732,15.1633,14.5262,15.0653,604700.0],["2006-02-08",15.6828,16.3689,15.4476,15.624,760300.0],["2006-02-09",15.5946,15.8298,15.4868,15.5848,417700.0],["2006-02-10",15.4966,15.5064,14.9771,15.2907,721500.0],["2006-02-13",15.1535,15.3495,14.7222,14.9183,658700.0],["2006-02-14",15.0065,15.3299,14.8987,15.1143,422000.0],["2006-02-15",15.1339,15.9082,15.1143,15.8102,720500.0],["2006-02-16",16.2317,16.4964,14.9281,15.6828,1357300.0],["2006-02-17",16.2317,16.3591,14.9379,15.0849,1732500.0],["2006-02-21",15.0359,15.7612,15.0359,15.6828,651500.0],["2006-02-22",15.3005,15.9573,15.3005,15.477,876400.0],["2006-02-23",15.3789,15.5848,15.2025,15.2221,443400.0],["2006-02-24",15.2221,15.575,15.2221,15.3299,535800.0],["2006-02-27",14.9673,14.9967,13.8205,14.2812,1097400.0],["2006-02-28",14.2714,14.3988,13.7127,13.9381,1209700.0],["2006-03-01",14.0655,14.7516,13.9675,14.6536,688700.0],["2006-03-02",14.585,14.6634,14.1047,14.4184,452900.0],["2006-03-03",14.1145,14.487,13.8499,14.1341,607500.0],["2006-03-06",14.1439,14.1537,13.8793,13.9969,945300.0],["2006-03-07",13.9675,13.9675,13.5558,13.7421,447600.0],["2006-03-08",13.7225,14.1145,13.6048,13.7911,532800.0],["2006-03-09",13.7911,14.291,13.6734,13.7715,569800.0],["2006-03-10",13.7225,13.8009,13.3696,13.5852,676100.0],["2006-03-13",13.6832,13.8891,13.399,13.5362,355100.0],["2006-03-14",13.4676,13.8205,13.3794,13.8205,763400.0],["2006-03-15",13.8597,14.3988,13.8107,14.2517,683500.0],["2006-03-16",14.3694,14.3694,13.448,13.5656,831500.0],["2006-03-17",13.644,13.6636,13.0559,13.1638,677500.0],["2006-03-20",13.252,13.7519,13.0755,13.7225,406500.0],["2006-03-21",13.5068,14.0361,13.448,13.5068,376800.0],["2006-03-22",13.5558,13.7617,13.2814,13.5362,192000.0],["2006-03-23",13.4872,13.9675,13.4088,13.8303,395300.0],["2006-03-24",13.8401,13.9087,13.6244,13.7617,445200.0],["2006-03-27",13.8009,13.9577,13.7029,13.8793,375000.0],["2006-03-28",13.8891,13.8891,13.497,13.5754,172800.0],["2006-03-29",13.5754,14.0165,13.5754,13.8891,527900.0],["2006-03-30",13.9479,14.2321,13.693,13.7421,241200.0],["2006-03-31",13.8107,13.9479,13.6734,13.8499,200900.0],["2006-04-03",14.4282,14.7222,14.2321,14.4576,1019200.0],["2006-04-04",14.4674,14.781,14.4086,14.6536,546200.0],["2006-04-05",14.7516,14.9281,14.5458,14.8497,268500.0],["2006-04-06",14.8497,15.1927,14.781,15.0163,238000.0],["2006-04-07",15.0947,15.2809,14.4576,14.683,366800.0],["2006-04-10",14.732,14.732,14.1635,14.2027,431000.0],["2006-04-11",14.2419,14.2812,13.7911,14.1537,535100.0],["2006-04-12",14.2027,14.634,14.1439,14.4674,230500.0],["2006-04-13",14.5066,14.8889,14.34,14.8595,309400.0],["2006-04-17",14.7908,14.9869,14.0557,14.1831,286000.0],["2006-04-18",14.3106,14.6928,14.1929,14.6732,439800.0],["2006-04-19",14.6732,15.0555,14.6732,14.8301,432200.0],["2006-04-20",14.7908,15.1927,14.585,15.1633,710400.0],["2006-04-21",15.2711,15.6632,14.8006,15.1437,771900.0],["2006-04-24",15.0359,15.2515,14.7614,14.8202,246700.0],["2006-04-25",14.8006,15.526,14.5262,15.4868,701900.0],["2006-04-26",15.5652,15.5652,14.9967,15.2809,409500.0],["2006-04-27",15.2417,15.624,13.8107,15.2907,1364500.0],["2006-04-28",15.1731,15.8396,15.0653,15.3789,931000.0],["2006-05-01",15.4378,15.4378,14.5556,14.6242,501300.0],["2006-05-02",14.5654,14.9771,14.5654,14.8006,493200.0],["2006-05-03",14.8889,15.8298,14.8595,15.7514,1122400.0],["2006-05-04",15.8298,16.81,15.7318,16.7414,843400.0],["2006-05-05",16.8394,17.055,16.5552,16.5944,696900.0],["2006-05-08",16.6238,16.6826,16.3591,16.4473,357200.0],["2006-05-09",16.3787,16.7904,16.3003,16.3787,609200.0],["2006-05-10",16.3591,16.3689,15.6534,15.7024,377000.0],["2006-05-11",15.7612,15.8004,15.0653,15.1437,380700.0],["2006-05-12",15.0359,15.3495,14.683,14.7124,514000.0],["2006-05-15",14.634,14.634,14.0067,14.3204,528600.0],["2006-05-16",14.3988,14.732,14.2615,14.5066,397500.0],["2006-05-17",14.4086,14.634,13.8793,14.1733,587800.0],["2006-05-18",14.2321,14.8202,14.1733,14.2615,408700.0],["2006-05-19",14.2321,14.389,13.8107,14.0753,363400.0],["2006-05-22",13.9381,14.1145,13.5558,14.0655,525300.0],["2006-05-23",14.1145,14.3498,13.6636,13.6832,282500.0],["2006-05-24",13.6342,13.6538,12.9383,13.2324,929900.0],["2006-05-25",13.2618,13.3892,13.1049,13.2324,366900.0],["2006-05-26",13.252,14.1537,13.1834,13.9871,475500.0],["2006-05-30",13.5852,14.0165,13.4676,13.5558,539100.0],["2006-05-31",13.595,13.9283,13.4284,13.8205,561300.0],["2006-06-01",13.7813,14.4086,13.7715,14.3792,429100.0],["2006-06-02",14.4772,14.6732,13.8989,14.1341,269600.0],["2006-06-05",14.1145,14.1831,13.5166,13.5558,329100.0],["2006-06-06",13.644,13.7813,13.2912,13.6636,266900.0],["2006-06-07",13.644,14.1537,13.3696,13.9871,812500.0],["2006-06-08",13.9185,14.2223,13.203,13.6048,480300.0],["2006-06-09",13.7029,13.9577,13.3794,13.4872,221600.0],["2006-06-12",13.448,13.6734,12.9383,13.0755,383300.0],["2006-06-13",13.0461,13.497,12.7227,12.7913,489000.0],["2006-06-14",12.8207,13.2618,12.6835,12.8501,482600.0],["2006-06-15",12.9579,13.7028,12.8305,13.6146,508800.0],["2006-06-16",13.5852,13.6244,12.8501,13.0755,570200.0],["2006-06-19",13.0951,13.1638,12.5658,12.6345,338300.0],["2006-06-20",12.5658,12.8893,12.4286,12.5757,353200.0],["2006-06-21",12.5756,12.8697,12.5658,12.8011,399000.0],["2006-06-22",12.7521,12.8403,12.556,12.6443,347700.0],["2006-06-23",12.5168,12.6051,12.3502,12.3796,388200.0],["2006-06-26",12.4188,12.5364,12.3502,12.4972,356700.0],["2006-06-27",12.4776,12.6149,12.0071,12.1444,494100.0],["2006-06-28",12.2228,12.2228,11.8503,12.1542,245100.0],["2006-06-29",12.1738,13.203,12.1738,13.1736,374900.0],["2006-06-30",13.2422,13.252,12.8795,12.9775,729200.0],["2006-07-03",12.9187,13.7127,12.9187,13.4578,172300.0],["2006-07-05",13.5362,13.5362,12.6639,12.8109,218700.0],["2006-07-06",12.8599,13.4088,12.8305,13.0265,319200.0],["2006-07-07",12.9873,13.0853,12.7423,12.9971,236300.0],["2006-07-10",13.1343,13.2912,12.6247,12.8011,241200.0],["2006-07-11",12.6639,12.7717,11.7425,12.6737,640900.0],["2006-07-12",12.6247,12.6443,11.8307,11.8601,252300.0],["2006-07-13",11.7915,12.0954,11.3406,11.5367,501600.0],["2006-07-14",11.5367,11.7033,11.321,11.3994,164800.0],["2006-07-17",11.3994,11.8699,11.3112,11.5465,277100.0],["2006-07-18",11.6739,11.9679,11.5171,11.7621,340100.0],["2006-07-19",11.9973,12.7619,11.9973,12.3796,497400.0],["2006-07-20",12.3992,12.6737,11.9777,11.9973,462500.0],["2006-07-21",11.9287,11.9385,11.3014,11.4288,365500.0],["2006-07-24",11.5465,11.8503,11.3798,11.7131,314000.0],["2006-07-25",11.7719,12.1542,11.5857,11.6935,336600.0],["2006-07-26",11.6347,11.7327,11.272,11.4779,527000.0],["2006-07-27",12.4972,13.2324,11.8503,12.1934,1014700.0],["2006-07-28",12.2522,12.6933,12.1836,12.5462,500500.0],["2006-07-31",12.4776,12.7031,12.2424,12.6835,343300.0],["2006-08-01",12.556,12.6345,12.0267,12.115,244800.0],["2006-08-02",12.1542,12.4482,12.115,12.2522,147600.0],["2006-08-03",12.1052,12.8403,11.8209,12.7227,363900.0],["2006-08-04",12.9089,12.9775,11.9875,12.1836,370800.0],["2006-08-07",12.1248,12.1346,11.7817,12.0366,223700.0],["2006-08-08",12.1052,12.6541,12.1052,12.4286,412700.0],["2006-08-09",12.6149,12.9775,12.262,12.3404,392600.0],["2006-08-10",12.262,12.6541,11.9287,12.4678,302100.0],["2006-08-11",12.4482,12.4678,11.9287,12.0366,305100.0],["2006-08-14",12.2326,12.7031,12.1738,12.5168,434200.0],["2006-08-15",12.7227,13.3598,12.6541,13.1245,431300.0],["2006-08-16",13.1834,13.7715,13.0461,13.6832,468800.0],["2006-08-17",13.6538,13.9381,13.4186,13.6244,313100.0],["2006-08-18",13.6538,13.9675,13.252,13.9577,417300.0],["2006-08-21",13.9773,13.9773,13.595,13.6342,237800.0],["2006-08-22",13.5656,13.8989,13.4088,13.5754,584100.0],["2006-08-23",13.6636,13.8891,13.2422,13.301,221200.0],["2006-08-24",13.399,13.4774,13.154,13.4186,219200.0],["2006-08-25",13.3108,13.7421,13.203,13.6244,190600.0],["2006-08-28",13.6734,13.8303,13.5558,13.8107,259900.0],["2006-08-29",13.8205,14.2714,13.6538,14.2419,556300.0],["2006-08-30",14.2812,14.4478,13.9969,14.2321,186800.0],["2006-08-31",14.3008,14.4478,14.0753,14.0851,180300.0],["2006-09-01",14.2223,14.291,13.8695,14.1635,156300.0],["2006-09-05",14.4086,14.4478,14.0851,14.3302,180700.0],["2006-09-06",14.1929,14.2223,13.7323,13.7519,190100.0],["2006-09-07",13.7127,14.3204,13.7127,14.0459,309100.0],["2006-09-08",14.1537,14.1733,13.7715,14.0949,172200.0],["2006-09-11",14.0067,14.6536,13.9969,14.5654,476800.0],["2006-09-12",14.6144,15.9377,14.4772,15.6436,527400.0],["2006-09-13",15.6828,15.7318,15.1927,15.5652,395400.0],["2006-09-14",15.4868,15.4868,14.9967,15.3495,357900.0],["2006-09-15",15.5848,15.8298,15.4672,15.6828,935800.0],["2006-09-18",15.6828,16.2121,15.5064,15.9278,550600.0],["2006-09-19",15.9082,15.9867,15.1437,15.6044,478800.0],["2006-09-20",15.7514,16.1729,15.6632,16.0945,398500.0],["2006-09-21",16.0063,16.1729,15.6926,15.8494,438200.0],["2006-09-22",15.8298,15.9278,15.6044,15.7514,316000.0],["2006-09-25",15.918,16.5748,15.8298,16.4767,559700.0],["2006-09-26",16.4081,16.8982,16.3885,16.7806,687100.0],["2006-09-27",16.7904,16.908,16.4473,16.663,504100.0],["2006-09-28",16.7806,16.8394,16.4571,16.663,358600.0],["2006-09-29",16.712,17.3295,16.5944,16.712,446300.0],["2006-10-02",16.6042,17.1139,16.5944,16.7218,621100.0],["2006-10-03",16.6238,16.7316,16.1141,16.2415,758800.0],["2006-10-04",16.1239,17.1041,16.0553,17.0747,573900.0],["2006-10-05",17.1041,17.3099,16.6238,17.2903,534300.0],["2006-10-06",17.2217,17.2217,16.5748,16.8884,411200.0],["2006-10-09",16.81,17.1433,16.6826,17.1237,467000.0],["2006-10-10",17.1237,17.1237,16.565,16.8002,436400.0],["2006-10-11",16.6728,17.0943,16.4865,16.7512,697200.0],["2006-10-12",16.614,16.761,16.3199,16.4669,615100.0],["2006-10-13",16.565,17.1041,16.3983,16.9864,398200.0],["2006-10-16",16.9864,17.5451,16.9864,17.5353,371800.0],["2006-10-17",17.4961,17.4961,16.761,17.0354,326000.0],["2006-10-18",17.2315,17.4863,16.1827,16.3787,538000.0],["2006-10-19",16.3493,16.761,16.1729,16.3199,351800.0],["2006-10-20",16.3591,16.3591,15.9573,16.0063,311800.0],["2006-10-23",15.9573,15.9671,15.5554,15.6828,442400.0],["2006-10-24",15.673,15.9671,15.428,15.6044,356100.0],["2006-10-25",15.6338,16.1239,15.4182,15.771,584300.0],["2006-10-26",15.7808,16.0651,15.4868,16.0553,590100.0],["2006-10-27",15.918,16.0553,15.2319,15.2515,447300.0],["2006-10-30",15.1731,15.4868,14.683,15.2613,421400.0],["2006-10-31",15.2711,15.4672,15.0947,15.4084,464200.0],["2006-11-01",15.379,15.4966,14.7418,14.7908,375500.0],["2006-11-02",14.683,14.781,14.3988,14.5948,347900.0],["2006-11-03",14.6046,14.9085,14.4282,14.7124,274100.0],["2006-11-06",14.8105,15.428,14.7418,15.3495,330300.0],["2006-11-07",15.428,16.0161,15.3789,15.8886,431200.0],["2006-11-08",15.771,16.0357,15.5456,15.9278,354600.0],["2006-11-09",16.0651,16.1141,15.477,15.4868,304600.0],["2006-11-10",15.5358,15.8788,15.4868,15.8396,157300.0],["2006-11-13",15.7122,16.0945,15.6044,15.869,332900.0],["2006-11-14",15.722,16.663,15.722,16.663,305100.0],["2006-11-15",16.6336,16.8786,16.3199,16.7806,350400.0],["2006-11-16",16.8688,16.8884,16.2905,16.6336,487000.0],["2006-11-17",16.5748,16.5748,16.2121,16.3101,202200.0],["2006-11-20",16.4081,16.4669,16.1925,16.4669,227700.0],["2006-11-21",16.4865,16.712,16.3297,16.6434,239900.0],["2006-11-22",16.712,17.0256,16.5552,16.9864,131800.0],["2006-11-24",17.0256,17.1041,16.712,16.9276,90600.0],["2006-11-27",16.9276,17.0256,16.4473,16.565,489700.0],["2006-11-28",16.516,16.8982,16.4473,16.8394,363100.0],["2006-11-29",16.9864,17.4275,16.8884,17.055,405700.0],["2006-11-30",17.0943,17.3393,16.7806,16.8884,398300.0],["2006-12-01",16.957,17.1923,16.3787,16.7218,314300.0],["2006-12-04",16.81,17.702,16.7022,17.4373,420600.0],["2006-12-05",17.5059,17.8784,17.4275,17.5843,377700.0],["2006-12-06",17.6137,17.996,17.2413,17.7118,308400.0],["2006-12-07",17.7706,18.2411,17.653,17.8196,321100.0],["2006-12-08",17.7706,18.1136,17.4373,17.7608,266400.0],["2006-12-11",17.8,18.2803,17.7706,18.0058,281500.0],["2006-12-12",18.1038,18.1627,17.6138,18.0156,311600.0],["2006-12-13",18.1136,18.1725,17.5549,17.6334,650200.0],["2006-12-14",17.6726,17.8,17.5451,17.702,332900.0],["2006-12-15",17.7706,17.9568,17.702,17.9078,423600.0],["2006-12-18",17.9568,18.2313,17.6334,17.7412,484900.0],["2006-12-19",17.6726,17.8196,17.4765,17.653,287300.0],["2006-12-20",17.7216,18.2019,17.6824,17.947,296600.0],["2006-12-21",17.996,18.1528,17.6137,17.7706,255900.0],["2006-12-22",17.8,17.9274,17.5843,17.7804,112200.0],["2006-12-26",17.8196,18.4469,17.5941,18.2999,256600.0],["2006-12-27",18.4077,18.4273,18.2999,18.3293,303800.0],["2006-12-28",18.3391,18.5351,18.2313,18.3097,171600.0],["2006-12-29",18.3783,18.9468,18.3293,18.4959,398400.0],["2007-01-03",18.7508,18.8586,18.0352,18.3783,497000.0],["2007-01-04",18.3685,18.5743,17.9666,18.5155,501400.0],["2007-01-05",18.5253,18.5253,17.9274,18.2607,496900.0],["2007-01-08",18.2607,18.7508,18.1136,18.5057,832900.0],["2007-01-09",18.4861,18.5547,18.0744,18.2901,535700.0],["2007-01-10",18.1136,18.6331,18.0744,18.5547,340600.0],["2007-01-11",18.6625,18.6723,18.4175,18.5155,396400.0],["2007-01-12",18.4273,18.5841,18.3391,18.5743,253000.0],["2007-01-16",18.6233,18.6233,18.094,18.2117,544500.0],["2007-01-17",18.1528,18.3391,18.094,18.3097,345400.0],["2007-01-18",18.0646,18.0646,16.2121,16.5552,1136900.0],["2007-01-19",16.5454,16.81,16.3297,16.5356,1350900.0],["2007-01-22",16.4963,16.6434,16.1141,16.5454,571600.0],["2007-01-23",16.4964,17.0551,16.4767,16.7904,354800.0],["2007-01-24",16.8492,17.0649,16.7414,16.81,759700.0],["2007-01-25",16.8492,17.0452,16.2807,16.3591,453600.0],["2007-01-26",16.3983,16.81,16.0651,16.6238,412700.0],["2007-01-29",16.4767,16.7904,16.2611,16.6042,456400.0],["2007-01-30",16.6728,16.8982,16.5846,16.8002,310700.0],["2007-01-31",16.6728,17.1629,16.3689,16.9864,569800.0],["2007-02-01",17.0845,17.7216,17.0747,17.4177,353500.0],["2007-02-02",17.5353,17.8196,17.4079,17.4569,487100.0],["2007-02-05",17.5255,17.5843,17.1237,17.1531,364900.0],["2007-02-06",17.1041,17.3393,16.859,17.2119,648600.0],["2007-02-07",17.3295,20.4857,17.3295,20.0054,2181800.0],["2007-02-08",19.4271,19.5055,18.741,18.888,1313300.0],["2007-02-09",18.888,19.4075,18.6919,18.741,632500.0],["2007-02-12",18.741,18.888,18.4959,18.7508,289300.0],["2007-02-13",18.8586,19.3094,18.8488,19.0742,314400.0],["2007-02-14",19.1036,19.8976,18.9174,19.5643,614100.0],["2007-02-15",19.5839,19.8976,19.5055,19.8584,445100.0],["2007-02-16",19.8485,19.8878,19.6035,19.6819,357300.0],["2007-02-20",19.5937,19.8093,19.1722,19.6721,449600.0],["2007-02-21",19.4075,19.9368,19.1526,19.7897,389000.0],["2007-02-22",19.7995,20.1818,19.7309,20.1034,789700.0],["2007-02-23",19.9956,20.319,19.7799,20.025,563200.0],["2007-02-26",20.1524,20.8091,19.9074,20.6523,849000.0],["2007-02-27",20.2406,20.3876,19.3389,19.4369,1048200.0],["2007-02-28",19.5643,19.9074,19.3095,19.7407,514600.0],["2007-03-01",19.5839,19.6917,19.1428,19.6035,851200.0],["2007-03-02",19.4075,19.4859,18.6135,18.6723,690700.0],["2007-03-05",18.5645,19.182,18.3293,18.3685,466000.0],["2007-03-06",18.2901,19.5545,18.2901,19.3683,384800.0],["2007-03-07",19.3683,19.9662,19.1918,19.6133,650800.0],["2007-03-08",19.8583,20.6915,19.8583,20.2896,949900.0],["2007-03-09",20.9659,20.9954,20.5837,20.8679,776200.0],["2007-03-12",20.9561,20.9758,20.6425,20.6817,519600.0],["2007-03-13",20.5837,20.8091,19.9466,19.9564,714700.0],["2007-03-14",19.9564,20.1916,19.6329,20.074,522600.0],["2007-03-15",20.0936,20.3974,19.976,20.2798,353200.0],["2007-03-16",20.27,20.4759,19.9858,20.3876,519400.0],["2007-03-19",20.5837,20.8091,20.5347,20.6817,451800.0],["2007-03-20",20.6327,20.9169,20.3778,20.7209,355800.0],["2007-03-21",20.7895,21.2992,20.6229,21.0346,679400.0],["2007-03-22",21.211,21.211,20.7405,20.8777,699100.0],["2007-03-23",20.8385,20.9954,20.5543,20.8875,376000.0],["2007-03-26",20.8777,20.9758,20.4759,20.7699,398200.0],["2007-03-27",20.7111,21.0444,20.6817,20.8875,281900.0],["2007-03-28",21.0738,21.1228,20.6621,20.7111,377400.0],["2007-03-29",20.8287,20.8777,19.9368,20.3974,758400.0],["2007-03-30",20.4857,20.9758,20.4072,20.6229,472900.0],["2007-04-02",20.5837,21.1032,20.5837,20.8777,409200.0],["2007-04-03",21.0444,21.7795,20.9757,21.4462,474600.0],["2007-04-04",21.456,21.5541,21.0346,21.3384,435000.0],["2007-04-05",21.2992,21.8481,21.2796,21.8481,243900.0],["2007-04-09",21.9853,22.2696,21.7697,22.1128,496200.0],["2007-04-10",22.0049,22.2304,21.9853,22.201,304000.0],["2007-04-11",22.2696,22.348,21.505,21.7207,525400.0],["2007-04-12",21.7795,22.9263,21.6717,22.8087,732000.0],["2007-04-13",22.9165,23.1321,22.2304,23.0537,829600.0],["2007-04-16",23.1811,23.338,22.7891,23.1909,578100.0],["2007-04-17",23.2596,23.289,22.6911,22.8087,508700.0],["2007-04-18",22.9557,23.2498,22.7009,22.8577,349600.0],["2007-04-19",22.5832,23.0635,21.9069,22.5146,506500.0],["2007-04-20",22.8479,23.0145,22.397,22.7891,296200.0],["2007-04-23",22.8381,23.2106,22.5734,23.0733,345000.0],["2007-04-24",23.2988,23.4458,22.299,22.4068,735300.0],["2007-04-25",22.4068,22.7989,20.8581,21.0738,1554000.0],["2007-04-26",22.7107,25.4552,21.6815,24.5338,2250100.0],["2007-04-27",24.4064,24.5044,23.6516,23.73,771400.0],["2007-04-30",23.5046,24.5044,23.1713,24.0143,830800.0],["2007-05-01",23.9653,24.4652,23.7398,24.4064,675200.0],["2007-05-02",24.4848,24.6024,24.1319,24.3868,691200.0],["2007-05-03",24.3182,25.4356,24.0731,24.8867,976100.0],["2007-05-04",24.8278,25.2983,24.8082,25.1709,674200.0],["2007-05-07",24.9749,25.3767,24.9455,24.9651,427600.0],["2007-05-08",24.8867,24.9847,24.5338,24.7494,562000.0],["2007-05-09",23.4164,24.2887,22.5538,24.0633,908600.0],["2007-05-10",23.8575,24.0045,22.8675,23.24,926300.0],["2007-05-11",23.338,24.0633,23.2596,24.0143,799400.0],["2007-05-14",24.0633,24.3672,23.8379,23.8967,1645000.0],["2007-05-15",24.0437,24.2691,23.632,23.7006,1097000.0],["2007-05-16",23.485,23.485,22.8969,23.1517,1057500.0],["2007-05-17",23.0831,23.4752,22.8675,23.0929,964700.0],["2007-05-18",23.2204,23.6516,22.8185,23.2498,484800.0],["2007-05-21",23.2694,24.0143,23.1321,23.5046,497600.0],["2007-05-22",23.5928,24.3084,23.583,24.0829,530000.0],["2007-05-23",24.1711,24.2201,23.8281,23.9359,401600.0],["2007-05-24",23.7791,23.7791,22.25,22.3578,1311500.0],["2007-05-25",22.5048,23.0243,22.4362,22.7107,505300.0],["2007-05-29",22.7009,23.2106,22.6617,23.1027,471500.0],["2007-05-30",22.9361,23.1321,22.4068,22.495,1026800.0],["2007-05-31",22.4852,24.0927,22.4852,24.0535,1283600.0],["2007-06-01",24.3378,24.7886,24.0927,24.6416,848100.0],["2007-06-04",24.6808,24.769,24.377,24.6318,585200.0],["2007-06-05",24.6024,24.8474,24.2201,24.4848,456600.0],["2007-06-06",24.3181,24.573,23.9555,24.1221,465200.0],["2007-06-07",24.1221,24.2397,23.2498,23.289,585100.0],["2007-06-08",23.2203,23.779,23.2203,23.7496,395100.0],["2007-06-11",23.73,23.9065,23.3968,23.5242,321100.0],["2007-06-12",23.436,23.436,22.4852,22.6421,624500.0],["2007-06-13",22.7009,23.2302,22.7009,23.0341,632500.0],["2007-06-14",23.0439,23.3772,23.0341,23.2596,466000.0],["2007-06-15",23.5536,23.7791,23.1811,23.6614,480100.0],["2007-06-18",23.8477,23.8477,22.8675,22.9753,598800.0],["2007-06-19",22.8577,22.8969,22.2402,22.4362,755300.0],["2007-06-20",22.5832,22.8185,21.8873,21.9265,540700.0],["2007-06-21",21.9069,22.8381,21.8383,22.6715,677900.0],["2007-06-22",22.5832,22.7695,21.6815,21.8089,1113300.0],["2007-06-25",21.8089,22.0441,21.2698,21.5051,646000.0],["2007-06-26",21.5149,21.9167,21.0934,21.4364,653400.0],["2007-06-27",21.3188,21.8579,21.1326,21.7893,321600.0],["2007-06-28",21.8481,21.8481,21.2796,21.4952,566200.0],["2007-06-29",21.5639,22.6519,21.5639,22.2108,952500.0],["2007-07-02",22.348,22.6028,21.9069,21.9853,573300.0],["2007-07-03",21.9167,22.103,21.6423,21.8187,239200.0],["2007-07-05",21.9265,22.0539,21.6619,22.0245,303800.0],["2007-07-06",22.103,22.2794,21.7893,21.8677,225800.0],["2007-07-09",21.8089,22.7303,21.7109,22.4362,528400.0],["2007-07-10",22.1716,22.4754,21.8383,22.0637,675400.0],["2007-07-11",22.0932,22.25,21.7011,22.1912,378200.0],["2007-07-12",22.3284,22.6224,22.0147,22.5342,265900.0],["2007-07-13",22.5048,22.6126,21.9167,22.0245,315100.0],["2007-07-16",22.0049,22.0932,21.5933,21.9951,488200.0],["2007-07-17",22.0147,23.8967,22.0049,23.6418,1003300.0],["2007-07-18",23.534,23.534,22.544,23.0439,492400.0],["2007-07-19",23.1811,23.7006,23.0341,23.5536,318100.0],["2007-07-20",23.4556,23.5046,22.7793,23.1321,505100.0],["2007-07-23",23.1909,23.4164,22.7499,22.7891,396100.0],["2007-07-24",22.7695,22.8185,21.8285,22.0245,596500.0],["2007-07-25",21.8677,22.9851,21.8677,22.6813,1047300.0],["2007-07-26",20.4857,20.5347,18.2215,18.888,4091600.0],["2007-07-27",18.8194,18.839,17.3981,17.5745,1543700.0],["2007-07-30",17.8294,17.8784,16.9472,17.6137,1160700.0],["2007-07-31",17.6824,18.1627,17.3295,17.3589,1032500.0],["2007-08-01",17.2217,17.5647,16.8688,17.5255,1306700.0],["2007-08-02",17.5745,17.6432,16.8394,17.0354,833400.0],["2007-08-03",16.8884,17.2315,15.9867,16.0161,787700.0],["2007-08-06",16.1631,16.1631,15.4672,15.6828,775500.0],["2007-08-07",15.6534,15.82,14.5066,15.1437,1605700.0],["2007-08-08",15.3888,15.5652,13.644,13.8401,1871000.0],["2007-08-09",13.7715,14.2517,13.154,13.6538,2457300.0],["2007-08-10",13.8401,17.1531,13.3892,16.5258,2057100.0],["2007-08-13",16.7708,18.5057,16.4473,17.1531,1375400.0],["2007-08-14",17.2413,17.4079,16.6728,16.7218,713800.0],["2007-08-15",16.6728,16.7904,16.2023,16.2023,610100.0],["2007-08-16",16.1337,16.859,15.2221,15.918,859300.0],["2007-08-17",16.7512,16.8492,16.1533,16.4473,447400.0],["2007-08-20",16.516,16.663,15.9475,16.3689,349000.0],["2007-08-21",16.3689,16.7218,16.2709,16.4963,322600.0],["2007-08-22",16.7022,17.2315,16.3003,16.9668,335000.0],["2007-08-23",17.0747,17.8392,16.5846,17.3687,677900.0],["2007-08-24",17.3491,17.5353,17.1433,17.4275,429700.0],["2007-08-27",17.3491,17.3981,16.9472,17.0158,302400.0],["2007-08-28",16.7904,16.8198,15.4476,15.5848,650500.0],["2007-08-29",15.7514,15.9867,15.575,15.8886,319900.0],["2007-08-30",15.722,16.0847,15.624,15.6534,346100.0],["2007-08-31",14.9967,15.9377,14.8006,15.9082,704700.0],["2007-09-04",15.7906,16.1631,15.5848,15.9377,698900.0],["2007-09-05",15.8298,16.4277,15.7906,16.3885,947800.0],["2007-09-06",16.4277,16.4277,16.0945,16.1925,475300.0],["2007-09-07",15.9082,16.2709,15.4966,15.7416,395300.0],["2007-09-10",15.8004,15.8396,14.9183,15.2221,497800.0],["2007-09-11",15.2711,15.3201,14.9477,14.9967,360900.0],["2007-09-12",14.9379,15.2907,14.781,14.8006,374000.0],["2007-09-13",14.8987,15.0849,14.6438,14.683,293100.0],["2007-09-14",14.5948,15.1339,14.5262,15.0359,363300.0],["2007-09-17",15.0359,15.0359,14.2714,14.3008,608300.0],["2007-09-18",14.4086,15.0359,14.1047,15.0163,564500.0],["2007-09-19",15.1731,15.6338,14.8006,14.8595,452800.0],["2007-09-20",14.7908,15.0555,14.6242,14.6634,361900.0],["2007-09-21",14.8006,15.428,14.7614,15.0163,437800.0],["2007-09-24",14.9771,15.1045,14.8006,14.9183,350200.0],["2007-09-25",14.8007,15.3692,14.7712,15.3005,347100.0],["2007-09-26",15.428,15.7612,15.0849,15.2711,471600.0],["2007-09-27",15.4084,15.6436,15.2613,15.477,476400.0],["2007-09-28",15.428,15.5162,14.781,14.8006,461900.0],["2007-10-01",14.7908,16.7218,14.7908,16.6924,997200.0],["2007-10-02",16.5062,17.2119,16.2317,16.9668,648400.0],["2007-10-03",16.908,17.0355,16.3493,16.565,375000.0],["2007-10-04",16.6042,16.7218,16.2611,16.3493,384500.0],["2007-10-05",16.5552,17.3491,16.4081,16.8198,408600.0],["2007-10-08",16.7708,17.2217,16.3787,16.5258,385700.0],["2007-10-09",16.5062,16.5846,16.0161,16.2415,360000.0],["2007-10-10",16.1729,16.1729,15.4378,15.7122,523300.0],["2007-10-11",15.7612,15.869,15.0457,15.1339,502300.0],["2007-10-12",15.1241,16.0063,15.0359,15.7906,314300.0],["2007-10-15",15.7318,16.0455,15.4672,15.575,401200.0],["2007-10-16",15.4672,15.7416,14.9869,15.0457,659800.0],["2007-10-17",14.9477,15.5358,14.9477,15.1829,438800.0],["2007-10-18",15.0653,15.7122,14.8595,15.3888,387700.0],["2007-10-19",15.3888,15.3888,14.8203,14.8301,486200.0],["2007-10-22",14.9379,15.8788,14.5164,15.7612,592400.0],["2007-10-23",15.918,16.3395,15.6926,15.9769,404600.0],["2007-10-24",15.7318,16.3101,15.0065,15.5162,640500.0],["2007-10-25",15.0457,15.3397,14.3204,14.8104,1879500.0],["2007-10-26",15.1633,15.2417,14.5556,14.634,491700.0],["2007-10-29",14.6536,15.1535,14.3596,14.7908,770500.0],["2007-10-30",14.6928,15.477,14.5654,15.2515,629700.0],["2007-10-31",15.3397,15.918,15.2123,15.6828,1147000.0],["2007-11-01",15.428,15.428,14.7516,15.2221,915500.0],["2007-11-02",15.2711,16.3199,15.0849,16.0847,931500.0],["2007-11-05",15.8494,16.3983,15.2809,16.3395,1056100.0],["2007-11-06",16.4081,16.4081,15.8298,16.2513,856200.0],["2007-11-07",15.9965,16.0357,14.9673,14.9967,643800.0],["2007-11-08",15.0947,15.4378,14.6634,15.1437,628800.0],["2007-11-09",14.9869,15.5064,14.8693,15.3397,586700.0],["2007-11-12",15.3888,15.8396,15.1535,15.4672,769100.0],["2007-11-13",15.6436,15.8102,15.0163,15.428,975800.0],["2007-11-14",15.5456,15.9769,15.379,15.6632,754900.0],["2007-11-15",15.5554,15.5554,14.2616,14.438,1101500.0],["2007-11-16",14.4772,14.634,14.0851,14.487,628700.0],["2007-11-19",14.389,14.389,13.8695,14.0459,393200.0],["2007-11-20",14.0557,14.4086,13.8205,14.2125,480000.0],["2007-11-21",14.1047,14.3498,13.8695,13.9185,428800.0],["2007-11-23",14.0851,14.536,13.9087,14.3694,126500.0],["2007-11-26",14.34,14.5654,13.595,13.7323,521100.0],["2007-11-27",13.7028,13.8009,13.2324,13.4578,622500.0],["2007-11-28",13.7323,14.6732,13.6636,14.6242,433500.0],["2007-11-29",14.5654,14.6928,13.9381,14.0165,386200.0],["2007-11-30",14.2419,14.5164,13.9871,14.2223,414200.0],["2007-12-03",14.2714,14.2714,13.5558,13.6342,890000.0],["2007-12-04",13.497,13.8695,13.1442,13.2226,997300.0],["2007-12-05",13.448,13.9871,13.3892,13.7715,357500.0],["2007-12-06",13.7323,13.8205,13.4774,13.6342,627700.0],["2007-12-07",13.6734,13.9773,13.5754,13.7127,420900.0],["2007-12-10",13.7715,14.1047,13.7715,13.9185,930600.0],["2007-12-11",13.9577,14.1537,13.497,13.5754,430400.0],["2007-12-12",13.8499,14.1537,13.6146,13.7519,457700.0],["2007-12-13",13.6146,13.7519,13.3304,13.6636,412700.0],["2007-12-14",13.4676,13.7029,13.2716,13.3402,316700.0],["2007-12-17",13.2324,13.399,12.5855,12.6737,655700.0],["2007-12-18",12.7031,12.9481,12.164,12.3992,522400.0],["2007-12-19",12.3502,12.8697,12.2914,12.556,423900.0],["2007-12-20",12.7129,12.8501,11.9385,12.311,643300.0],["2007-12-21",12.5168,12.8697,12.4286,12.7423,1032600.0],["2007-12-24",12.8011,13.2128,12.7521,13.1344,188800.0],["2007-12-26",13.0069,13.0559,12.6541,12.7423,349700.0],["2007-12-27",13.1343,13.2814,12.6541,12.6639,595500.0],["2007-12-28",12.8207,13.1343,12.7423,12.7815,659200.0],["2007-12-31",12.7423,12.9089,12.556,12.8207,969400.0],["2008-01-02",12.7619,12.9579,12.3698,12.507,875900.0],["2008-01-03",12.5462,12.7913,11.9385,12.0071,617200.0],["2008-01-04",11.9189,12.2914,10.8897,10.9094,913800.0],["2008-01-07",10.9094,11.076,10.6643,10.7427,965300.0],["2008-01-08",10.7819,11.027,10.331,10.3408,555500.0],["2008-01-09",10.3114,10.6349,10.0272,10.4193,612100.0],["2008-01-10",10.282,11.2328,10.1742,11.0074,719400.0],["2008-01-11",10.9388,11.0368,10.5173,10.6055,486700.0],["2008-01-14",10.6937,11.2524,10.4095,11.125,441300.0],["2008-01-15",10.9094,10.9094,10.3703,10.4291,411500.0],["2008-01-16",10.4193,11.1544,10.2918,10.7721,487700.0],["2008-01-17",10.8309,10.9878,10.4193,10.7133,430200.0],["2008-01-18",10.7133,11.1152,10.6153,10.8701,604300.0],["2008-01-22",10.086,11.1054,10.0076,10.8113,451100.0],["2008-01-23",9.8508,10.7721,9.5175,9.7821,1540500.0],["2008-01-24",9.8018,9.9194,9.3117,9.6841,995000.0],["2008-01-25",9.8018,10.2918,9.6841,10.1154,678000.0],["2008-01-28",10.1938,10.3408,9.7429,10.331,379500.0],["2008-01-29",10.3703,10.5957,10.037,10.5173,256600.0],["2008-01-30",10.4193,10.8505,10.1644,10.5957,376300.0],["2008-01-31",10.4389,10.8603,10.3801,10.5957,480500.0],["2008-02-01",10.6251,12.0758,10.6055,12.0071,777100.0],["2008-02-04",11.9483,12.0856,11.3112,11.3406,339600.0],["2008-02-05",11.2034,11.4779,10.8505,10.8897,352800.0],["2008-02-06",10.9976,11.3112,10.7427,10.8505,425900.0],["2008-02-07",10.6839,11.1642,10.3899,11.0564,741700.0],["2008-02-08",9.8802,12.0856,9.8802,11.4484,1649400.0],["2008-02-11",11.3602,11.4877,11.1348,11.1642,645400.0],["2008-02-12",11.272,11.9189,11.272,11.5563,483500.0],["2008-02-13",11.6641,12.4286,11.4583,12.066,944000.0],["2008-02-14",12.0954,12.3012,11.8601,12.0562,450500.0],["2008-02-15",11.9483,12.1346,11.8111,11.9483,378500.0],["2008-02-19",12.0856,12.4286,11.9581,12.1738,317300.0],["2008-02-20",12.115,12.7913,12.115,12.6247,390500.0],["2008-02-21",12.7423,12.8893,12.458,12.7717,551900.0],["2008-02-22",12.7521,13.0657,12.4972,12.7423,617800.0],["2008-02-25",12.8011,13.4186,12.5756,13.2716,603000.0],["2008-02-26",13.203,13.2814,12.8305,13.203,576600.0],["2008-02-27",13.0657,13.5068,12.8109,12.9383,579700.0],["2008-02-28",12.8599,12.9775,12.5168,12.5658,488800.0],["2008-02-29",12.409,12.7423,12.3306,12.5658,492200.0],["2008-03-03",12.5266,12.8011,12.0268,12.3306,401600.0],["2008-03-04",12.1542,12.7619,12.1248,12.6835,306200.0],["2008-03-05",12.7325,12.8991,12.458,12.7619,309400.0],["2008-03-06",12.6639,12.9285,12.0562,12.115,387700.0],["2008-03-07",12.0071,12.6933,11.9091,12.4286,794100.0],["2008-03-10",12.4972,12.5658,12.1542,12.1934,269200.0],["2008-03-11",12.4874,13.1147,12.3894,12.9285,663600.0],["2008-03-12",12.9285,13.301,12.4874,13.1147,748800.0],["2008-03-13",12.9873,13.6146,12.7913,13.3794,773500.0],["2008-03-14",13.5264,13.546,12.9089,13.1638,575300.0],["2008-03-17",12.9187,13.35,12.8305,13.0265,439400.0],["2008-03-18",13.3304,13.7127,12.7423,12.9383,883600.0],["2008-03-19",13.0363,13.252,12.507,12.507,739700.0],["2008-03-20",12.6345,13.0853,12.3502,12.8403,782500.0],["2008-03-24",12.9187,13.8107,12.8207,13.5362,441700.0],["2008-03-25",13.5656,13.9087,13.2226,13.3402,660800.0],["2008-03-26",13.252,13.4774,12.6639,13.3206,750300.0],["2008-03-27",13.3108,13.3108,12.7423,12.7717,625500.0],["2008-03-28",12.9187,13.5068,12.7031,12.7423,702800.0],["2008-03-31",12.7717,13.203,12.5756,12.9971,387400.0],["2008-04-01",13.2912,13.6734,13.2422,13.4088,751400.0],["2008-04-02",13.4578,13.8401,13.3108,13.7813,644100.0],["2008-04-03",13.6636,14.2125,13.6636,13.8793,700300.0],["2008-04-04",13.7911,13.8009,13.4774,13.6146,700200.0],["2008-04-07",13.6832,13.7715,13.448,13.5166,317100.0],["2008-04-08",13.3794,13.497,13.0461,13.399,378100.0],["2008-04-09",13.3892,13.6244,13.1245,13.1834,324600.0],["2008-04-10",13.154,13.595,12.9971,13.5068,415200.0],["2008-04-11",13.3304,13.448,12.7717,12.8305,366000.0],["2008-04-14",12.8403,13.1049,12.6541,12.9775,493500.0],["2008-04-15",13.0363,13.3794,12.8991,13.3206,656000.0],["2008-04-16",13.4284,14.2812,13.1441,13.8107,661800.0],["2008-04-17",13.8009,13.9087,13.35,13.546,283400.0],["2008-04-18",13.7225,13.9381,13.154,13.497,651800.0],["2008-04-21",13.399,13.9283,13.399,13.8303,466200.0],["2008-04-22",13.7911,13.9577,13.3206,13.4284,739400.0],["2008-04-23",13.2912,13.4284,13.0755,13.203,772300.0],["2008-04-24",13.5068,15.1241,13.3108,14.1439,1908100.0],["2008-04-25",14.1537,14.7908,13.7225,14.634,1834100.0],["2008-04-28",14.6732,14.6732,14.0361,14.0949,500800.0],["2008-04-29",14.1145,14.536,13.8303,14.0361,333800.0],["2008-04-30",14.0949,14.1831,13.5264,13.7225,255800.0],["2008-05-01",13.6931,14.2812,13.6931,14.2125,439900.0],["2008-05-02",14.3694,14.3694,13.6538,13.8793,424000.0],["2008-05-05",13.8793,14.2223,13.7225,14.1537,310600.0],["2008-05-06",14.0949,14.4674,13.9479,14.3596,292300.0],["2008-05-07",14.3694,14.781,14.0263,14.1439,299900.0],["2008-05-08",14.2027,14.34,13.8205,13.9773,328700.0],["2008-05-09",14.8006,15.1045,14.5654,14.9281,960600.0],["2008-05-12",15.0849,15.1927,14.6732,14.9183,442300.0],["2008-05-13",14.9771,15.3299,14.9477,15.2025,231200.0],["2008-05-14",15.2123,15.8788,15.2025,15.7416,503600.0],["2008-05-15",15.722,15.9475,15.4476,15.7808,185700.0],["2008-05-16",15.8886,15.8984,15.3005,15.6142,315500.0],["2008-05-19",15.575,15.9573,15.3397,15.5554,250300.0],["2008-05-20",15.4672,15.8494,14.9967,15.2515,208400.0],["2008-05-21",15.2907,15.5554,14.8497,14.9673,263900.0],["2008-05-22",15.0555,15.3201,14.7908,15.1535,266300.0],["2008-05-23",15.1143,15.428,14.5262,14.6732,224900.0],["2008-05-27",14.6438,15.1437,14.6438,15.0751,123800.0],["2008-05-28",15.1829,15.1829,14.6634,14.8595,172900.0],["2008-05-29",14.781,15.3201,14.6634,14.9673,178100.0],["2008-05-30",14.9673,15.526,14.8301,15.526,491400.0],["2008-06-02",15.4476,15.8396,14.7222,14.9869,442500.0],["2008-06-03",15.0163,15.3201,14.4282,14.7026,305800.0],["2008-06-04",14.683,14.8399,14.4086,14.7516,309900.0],["2008-06-05",14.7516,14.8889,14.1733,14.438,395900.0],["2008-06-06",14.3694,14.3792,13.8597,13.8597,315800.0],["2008-06-09",13.8597,14.0557,13.546,13.693,257400.0],["2008-06-10",13.4676,13.6734,13.3598,13.399,405500.0],["2008-06-11",13.3696,13.4676,12.9481,12.9481,200100.0],["2008-06-12",13.0755,13.5754,13.0461,13.1049,239200.0],["2008-06-13",13.2716,13.8793,13.2716,13.8793,362200.0],["2008-06-16",13.8009,14.2027,13.7911,14.1635,176700.0],["2008-06-17",14.1831,14.2223,13.7813,13.8303,233500.0],["2008-06-18",13.7421,13.9969,13.6734,13.8303,246900.0],["2008-06-19",13.8205,14.0459,13.644,13.8303,371700.0],["2008-06-20",13.7617,13.8989,13.1834,13.6146,530000.0],["2008-06-23",13.6832,13.7911,13.2814,13.4578,301300.0],["2008-06-24",13.9871,14.9183,13.8303,14.2714,1048600.0],["2008-06-25",14.5164,14.6046,14.1341,14.3498,392700.0],["2008-06-26",13.7421,14.1635,13.399,13.5754,356900.0],["2008-06-27",13.5264,13.7127,13.1245,13.7127,914100.0],["2008-06-30",14.0165,14.1439,13.4284,13.4284,541800.0],["2008-07-01",13.2814,14.0165,13.1736,13.9087,938500.0],["2008-07-02",13.8793,14.1537,13.5264,13.5754,236400.0],["2008-07-03",13.5852,13.9283,13.3402,13.6832,159700.0],["2008-07-07",13.7911,14.291,13.7028,13.9087,500200.0],["2008-07-08",13.9577,14.3988,13.8107,14.2615,315000.0],["2008-07-09",14.3204,14.4772,13.6048,13.6244,367000.0],["2008-07-10",13.6244,14.2517,13.497,14.1047,253200.0],["2008-07-11",13.9185,13.9969,12.5266,12.6737,1181100.0],["2008-07-14",12.5168,12.7619,12.164,12.3796,617800.0],["2008-07-15",12.2032,13.0265,12.115,12.7619,495500.0],["2008-07-16",12.8305,13.4186,12.5266,13.3892,480700.0],["2008-07-17",13.3892,13.6244,13.0265,13.4186,611500.0],["2008-07-18",13.3402,13.3402,12.9285,13.2128,704900.0],["2008-07-21",13.2912,13.595,13.2128,13.3402,791700.0],["2008-07-22",13.3598,13.7225,13.0069,13.4186,659800.0],["2008-07-23",13.497,14.0361,13.497,13.8597,1104300.0],["2008-07-24",14.0949,14.34,13.5852,13.9185,1252700.0],["2008-07-25",13.9283,13.9283,13.2716,13.5166,468800.0],["2008-07-28",13.448,13.644,13.2226,13.3108,273700.0],["2008-07-29",13.3108,13.8989,13.2912,13.7421,282100.0],["2008-07-30",13.7617,14.1243,13.644,13.8695,252700.0],["2008-07-31",13.644,14.0263,13.497,13.546,286600.0],["2008-08-01",13.6048,13.8107,13.35,13.7225,204700.0],["2008-08-04",13.7421,13.8793,13.2912,13.3402,347700.0],["2008-08-05",13.5362,14.8301,13.4676,14.732,910700.0],["2008-08-06",14.6732,14.781,14.2517,14.5654,326100.0],["2008-08-07",14.4674,14.732,14.2223,14.389,272500.0],["2008-08-08",14.3792,15.0359,14.2616,14.9183,285300.0],["2008-08-11",14.8595,15.9965,14.8595,15.6828,423100.0],["2008-08-12",15.5946,15.673,15.2025,15.4084,250500.0],["2008-08-13",15.4476,16.5748,15.4476,16.4865,612200.0],["2008-08-14",16.3395,16.3395,15.5456,15.6044,378500.0],["2008-08-15",15.7416,16.2219,15.5162,16.2219,449800.0],["2008-08-18",16.3297,16.3297,15.8004,15.9769,258200.0],["2008-08-19",15.8102,16.1337,15.624,15.9082,345600.0],["2008-08-20",15.9671,16.2807,15.5848,15.722,357400.0],["2008-08-21",15.5848,16.0455,15.4672,15.477,317700.0],["2008-08-22",15.5652,16.1043,15.5652,15.9965,230700.0],["2008-08-25",15.9278,15.9867,15.6338,15.7514,225600.0],["2008-08-26",15.7122,15.9082,15.4672,15.6926,249800.0],["2008-08-27",15.6828,16.2807,15.526,15.9082,270000.0],["2008-08-28",15.9475,16.2709,15.8788,16.2611,209900.0],["2008-08-29",16.1337,16.2023,15.7122,15.8102,204600.0],["2008-09-02",16.1925,16.5356,15.9769,16.2611,313500.0],["2008-09-03",16.2513,16.6434,15.7612,16.0063,656100.0],["2008-09-04",15.8102,15.9376,14.7712,14.8006,425200.0],["2008-09-05",14.7614,14.8497,14.2812,14.4184,480300.0],["2008-09-08",14.7614,14.8889,14.2321,14.4674,355300.0],["2008-09-09",14.5262,14.6732,13.7617,13.7813,500000.0],["2008-09-10",14.0165,14.3596,13.8009,14.1341,462200.0],["2008-09-11",13.9479,14.4086,13.7323,14.3988,333700.0],["2008-09-12",14.2616,14.2616,13.7323,13.9871,399600.0],["2008-09-15",13.7127,13.9773,13.2226,13.3598,448900.0],["2008-09-16",13.2324,13.7715,12.7423,13.7225,501700.0],["2008-09-17",13.5362,13.5852,12.8305,12.8599,596000.0],["2008-09-18",13.2128,13.6048,12.5168,13.4088,688800.0],["2008-09-19",13.7127,15.1045,13.4676,15.0457,1260600.0],["2008-09-22",15.1143,15.2907,14.2321,14.2615,352900.0],["2008-09-23",14.3302,14.7026,14.0851,14.2615,396400.0],["2008-09-24",14.34,14.5948,14.0165,14.2027,428200.0],["2008-09-25",14.3204,14.9967,14.2027,14.6242,344100.0],["2008-09-26",14.2616,14.8203,14.0753,14.5948,238400.0],["2008-09-29",14.2714,14.3302,12.8403,13.154,521600.0],["2008-09-30",13.2422,13.5362,12.9677,13.4088,436700.0],["2008-10-01",13.2814,13.4382,13.0167,13.154,389900.0],["2008-10-02",13.0363,13.448,12.2816,12.4286,470400.0],["2008-10-03",12.6933,13.0461,12.1248,12.164,428700.0],["2008-10-06",12.0268,12.0268,10.7721,11.3994,896300.0],["2008-10-07",11.4582,11.5465,10.4193,10.4683,503500.0],["2008-10-08",10.3801,10.9388,9.9292,10.3703,1087300.0],["2008-10-09",10.3899,10.978,9.7037,9.8214,830800.0],["2008-10-10",9.5077,10.2526,9.0372,9.8018,869000.0],["2008-10-13",10.331,10.7133,10.086,10.6937,398700.0],["2008-10-14",10.9878,10.9878,10.037,10.282,407200.0],["2008-10-15",10.0664,10.6153,9.3411,9.3509,324100.0],["2008-10-16",9.4293,10.4781,9.2136,10.4095,386500.0],["2008-10-17",10.0174,10.7035,9.841,9.9782,362800.0],["2008-10-20",10.086,10.4977,9.9488,10.1938,403200.0],["2008-10-21",10.4193,10.7329,9.7331,9.7429,565600.0],["2008-10-22",9.3313,9.4881,8.6746,8.7922,965700.0],["2008-10-23",8.5275,9.1842,8.4785,8.802,1140300.0],["2008-10-24",8.1355,8.5275,8.0276,8.3021,850000.0],["2008-10-27",8.1453,8.4197,7.9198,7.9394,278000.0],["2008-10-28",8.1159,8.8314,7.8512,8.7922,389500.0],["2008-10-29",8.8216,9.7233,8.6255,9.4685,797600.0],["2008-10-30",9.8018,9.9978,9.194,9.6057,691600.0],["2008-10-31",9.5469,10.6251,9.5175,10.4585,505700.0],["2008-11-03",10.4487,10.7917,9.8018,10.6937,499700.0],["2008-11-04",10.8113,11.1152,10.3801,10.8897,283700.0],["2008-11-05",10.7231,10.8603,10.1252,10.1644,276600.0],["2008-11-06",10.1154,10.1154,9.4489,9.4783,291600.0],["2008-11-07",9.5861,9.939,9.3411,9.5665,226200.0],["2008-11-10",9.8018,9.9586,9.145,9.2627,240800.0],["2008-11-11",9.1646,9.3313,8.6353,8.753,344200.0],["2008-11-12",8.6255,8.9588,7.8316,7.8806,323100.0],["2008-11-13",7.9198,8.2923,7.2337,8.2433,823500.0],["2008-11-14",8.1061,8.2825,6.9788,7.0181,595400.0],["2008-11-17",6.9788,7.0573,6.5868,6.6064,310600.0],["2008-11-18",6.6456,6.8612,6.2829,6.5868,349000.0],["2008-11-19",6.5868,6.8122,6.2339,6.2437,451800.0],["2008-11-20",6.2045,6.3123,5.8222,5.8222,621900.0],["2008-11-21",5.9301,6.6358,5.6164,6.4986,566200.0],["2008-11-24",6.5672,6.8808,6.2241,6.822,413300.0],["2008-11-25",6.9102,6.9396,6.3417,6.6358,487300.0],["2008-11-26",6.4692,7.7826,6.4692,7.763,762300.0],["2008-11-28",7.6062,7.7042,7.3709,7.6258,94000.0],["2008-12-01",7.3513,7.7826,6.8024,6.8416,274000.0],["2008-12-02",7.0181,7.1847,6.4594,7.1063,246200.0],["2008-12-03",6.9298,7.5179,6.9102,7.4395,266700.0],["2008-12-04",7.3415,7.91,7.3415,7.7238,583000.0],["2008-12-05",7.5768,8.4393,7.4689,8.3805,387800.0],["2008-12-08",8.4981,9.2333,8.4295,9.1058,451400.0],["2008-12-09",8.949,9.6253,8.8706,9.2921,430700.0],["2008-12-10",9.3803,9.6939,9.2136,9.4293,348800.0],["2008-12-11",9.2725,9.4979,8.802,8.9588,312000.0],["2008-12-12",8.9,9.9782,8.7138,9.939,429800.0],["2008-12-15",9.9978,9.9978,8.949,9.2725,233400.0],["2008-12-16",9.4391,9.8998,9.0372,9.8802,228900.0],["2008-12-17",9.7331,10.135,9.6351,9.7821,446500.0],["2008-12-18",9.9194,10.2134,9.3411,9.6645,336800.0],["2008-12-19",9.9096,10.135,9.4587,9.7233,376600.0],["2008-12-22",9.7135,9.841,9.096,9.4783,302800.0],["2008-12-23",9.6057,9.7625,9.2529,9.4293,182300.0],["2008-12-24",9.4587,9.5959,9.1352,9.4881,101900.0],["2008-12-26",9.1646,9.6057,8.8216,9.3999,95300.0],["2008-12-29",9.3019,9.4685,9.1744,9.3607,211500.0],["2008-12-30",9.4881,9.8998,9.1254,9.8998,222700.0],["2008-12-31",9.939,9.939,9.6253,9.7527,347800.0],["2009-01-02",9.7822,9.9194,9.5175,9.7723,234200.0],["2009-01-05",9.6449,10.331,9.6057,9.8116,444900.0],["2009-01-06",9.8606,10.2526,9.7429,10.2134,467600.0],["2009-01-07",10.0272,10.3899,9.6547,9.988,446700.0],["2009-01-08",9.9782,9.988,9.4489,9.9096,199200.0],["2009-01-09",9.8802,9.9978,9.2823,9.3215,216900.0],["2009-01-12",9.2823,9.2823,8.7432,8.8412,237300.0],["2009-01-13",8.8314,9.1156,8.6549,8.7824,202000.0],["2009-01-14",8.6549,8.9098,8.3805,8.5569,372700.0],["2009-01-15",8.5373,8.7334,8.008,8.7236,308300.0],["2009-01-16",8.8412,8.9784,8.5471,8.949,594500.0],["2009-01-20",8.8314,8.851,7.9884,8.0374,274700.0],["2009-01-21",8.1747,8.5569,7.9884,8.4883,219900.0],["2009-01-22",8.2629,8.3805,7.8904,8.2237,216500.0],["2009-01-23",8.008,8.5667,8.008,8.3805,224300.0],["2009-01-26",8.3707,8.9196,8.3119,8.5079,174900.0],["2009-01-27",8.5667,9.1646,8.5667,9.096,227900.0],["2009-01-28",9.194,9.6351,9.1744,9.5567,227800.0],["2009-01-29",9.4097,9.4097,8.9392,9.0078,218900.0],["2009-01-30",9.0862,9.2725,8.753,8.802,205500.0],["2009-02-02",8.6746,8.9588,8.5569,8.8608,207400.0],["2009-02-03",8.9,8.9,8.5373,8.6549,188600.0],["2009-02-04",8.6844,9.1058,8.6844,8.7824,211700.0],["2009-02-05",8.3413,8.9392,8.0472,8.6157,367900.0],["2009-02-06",8.5765,8.8902,8.4687,8.8706,251500.0],["2009-02-09",8.802,8.9294,8.6746,8.8902,177600.0],["2009-02-10",8.802,9.0176,8.3315,8.4001,248000.0],["2009-02-11",8.4099,8.6059,8.0864,8.3021,205900.0],["2009-02-12",8.2139,8.5863,8.106,8.3413,271500.0],["2009-02-13",8.3217,8.5961,8.3119,8.4687,340000.0],["2009-02-17",8.1845,8.5667,7.6552,7.6944,460000.0],["2009-02-18",7.8218,8.008,7.4787,7.6748,305200.0],["2009-02-19",7.763,7.8512,7.4885,7.5375,353500.0],["2009-02-20",7.4199,7.7336,7.3905,7.5375,429900.0],["2009-02-23",7.5375,7.7532,6.9004,7.0083,394900.0],["2009-02-24",6.8024,7.2239,6.1261,6.5182,798200.0],["2009-02-25",6.479,6.5574,6.3025,6.3613,397300.0],["2009-02-26",6.4103,6.8906,6.4103,6.577,315800.0],["2009-02-27",6.4201,6.7436,6.2829,6.626,245500.0],["2009-03-02",6.4692,6.6946,5.6948,5.734,416700.0],["2009-03-03",5.8712,6.0575,5.44,5.44,411500.0],["2009-03-04",5.5576,5.9399,5.4792,5.8713,366800.0],["2009-03-05",5.7242,5.8811,5.4694,5.489,325700.0],["2009-03-06",5.5478,5.685,5.2537,5.5478,303300.0],["2009-03-09",5.4694,5.685,5.3027,5.3812,233600.0],["2009-03-10",5.5086,5.8418,5.4008,5.6458,268600.0],["2009-03-11",5.6752,6.0281,5.5772,5.8222,196800.0],["2009-03-12",5.6948,6.4692,5.6164,6.3809,398400.0],["2009-03-13",6.4398,6.528,5.9889,6.3123,211000.0],["2009-03-16",6.4005,6.4496,5.9987,6.0771,193300.0],["2009-03-17",6.0575,6.5868,6.0379,6.5868,219300.0],["2009-03-18",6.5672,7.2337,6.4594,7.0965,257100.0],["2009-03-19",7.1847,7.3121,6.969,6.9985,314100.0],["2009-03-20",7.0769,7.3905,6.7044,6.773,300400.0],["2009-03-23",6.5378,7.616,6.5378,7.616,238400.0],["2009-03-24",7.6062,7.6944,7.1553,7.2043,188100.0],["2009-03-25",7.2533,7.616,7.0377,7.4297,172100.0],["2009-03-26",7.2043,8.1355,7.2043,8.0178,314600.0],["2009-03-27",7.8512,8.0472,7.4199,7.4297,313200.0],["2009-03-30",7.2239,7.4591,6.8906,7.1847,239400.0],["2009-03-31",7.3317,7.7826,7.2141,7.3807,215600.0],["2009-04-01",7.2043,7.8218,7.1945,7.812,183800.0],["2009-04-02",7.9982,8.6059,7.91,8.4687,244500.0],["2009-04-03",8.4197,8.5667,8.1061,8.5373,145700.0],["2009-04-06",8.4295,8.6844,8.0766,8.2531,202200.0],["2009-04-07",8.0962,8.106,7.567,7.5768,185400.0],["2009-04-08",7.616,7.91,7.4689,7.91,137900.0],["2009-04-09",8.1355,8.7236,8.008,8.6844,172600.0],["2009-04-13",8.5177,8.6451,8.2041,8.4393,123700.0],["2009-04-14",8.2629,8.4687,7.9492,8.1355,147800.0],["2009-04-15",8.0276,8.0864,7.7924,7.9982,154200.0],["2009-04-16",8.0766,8.5373,8.0766,8.4491,158600.0],["2009-04-17",8.4785,8.9294,8.3511,8.8412,197200.0],["2009-04-20",8.802,8.8412,8.3119,8.3511,175200.0],["2009-04-21",8.2923,8.8412,8.2923,8.7824,231300.0],["2009-04-22",8.5569,9.3313,8.4295,9.0764,208800.0],["2009-04-23",9.2235,9.3019,8.2237,8.3217,269700.0],["2009-04-24",8.3511,8.3511,7.3317,7.7924,508300.0],["2009-04-27",7.6356,8.2237,7.5768,7.8708,371000.0],["2009-04-28",7.7924,8.0668,7.714,7.9198,158100.0],["2009-04-29",7.9786,8.1943,7.91,8.1355,203100.0],["2009-04-30",8.2041,8.4491,7.6944,8.2629,472800.0],["2009-05-01",8.2629,8.2825,7.9296,8.0472,258600.0],["2009-05-04",8.1061,8.8608,7.9198,8.8608,1164500.0],["2009-05-05",8.8118,8.8118,8.2629,8.4197,240500.0],["2009-05-06",8.5373,8.9098,8.2825,8.7922,351600.0],["2009-05-07",8.8804,8.9686,8.2433,8.4589,308500.0],["2009-05-08",8.5863,8.6647,8.2041,8.5275,305900.0],["2009-05-11",8.3511,8.4883,8.1257,8.2237,298800.0],["2009-05-12",8.2531,8.3315,7.91,8.0864,288800.0],["2009-05-13",7.959,8.1943,7.6552,7.714,193600.0],["2009-05-14",7.7336,8.1649,7.714,8.057,224300.0],["2009-05-15",8.0472,8.1453,7.8218,8.057,259400.0],["2009-05-18",8.1453,8.4687,7.9688,8.1943,280500.0],["2009-05-19",8.106,8.5079,8.0374,8.3413,288600.0],["2009-05-20",8.4001,8.802,8.1453,8.1845,353500.0],["2009-05-21",8.0864,8.3315,7.714,8.0374,177300.0],["2009-05-22",8.0668,8.1649,7.8904,8.0178,142900.0],["2009-05-26",8.4197,9.2234,8.0864,9.0666,625300.0],["2009-05-27",9.0274,9.194,8.9392,9.0274,463400.0],["2009-05-28",9.0666,9.2333,8.9294,9.1156,409000.0],["2009-05-29",9.1156,9.2627,8.998,9.2627,300300.0],["2009-06-01",9.3803,10.0664,9.3313,10.0272,235400.0],["2009-06-02",9.939,10.184,9.6939,9.8704,272800.0],["2009-06-03",9.8312,10.086,9.4783,9.7527,282700.0],["2009-06-04",9.8508,10.1448,9.5567,10.0958,256800.0],["2009-06-05",10.1448,10.3408,9.9096,10.1448,185400.0],["2009-06-08",10.135,10.1644,9.5371,9.7527,156900.0],["2009-06-09",9.8214,10.0664,9.8214,9.841,82900.0],["2009-06-10",9.9194,10.1154,9.5469,10.0566,289700.0],["2009-06-11",10.1154,10.3997,10.0076,10.0076,965700.0],["2009-06-12",9.9194,10.0566,9.8018,10.0174,88000.0],["2009-06-15",9.8018,9.8018,9.4881,9.7429,223000.0],["2009-06-16",9.7429,9.7527,9.2823,9.3313,233200.0],["2009-06-17",9.3019,9.4783,9.0666,9.3215,97900.0],["2009-06-18",9.2823,9.4881,8.9294,9.1058,158600.0],["2009-06-19",9.3019,9.3313,8.7138,8.9392,318800.0],["2009-06-22",8.8412,8.9098,8.3119,8.3315,251100.0],["2009-06-23",8.4295,8.7334,8.3903,8.4589,232300.0],["2009-06-24",8.5667,8.802,8.4099,8.4687,220000.0],["2009-06-25",8.4491,8.7432,8.4295,8.7432,220100.0],["2009-06-26",8.7138,8.9,8.6353,8.7824,728700.0],["2009-06-29",8.8118,9.0666,8.5569,8.8216,144200.0],["2009-06-30",8.8118,9.1156,8.7628,8.8118,203200.0],["2009-07-01",8.8118,9.5567,8.7922,9.5273,276600.0],["2009-07-02",9.3705,9.5273,8.9686,9.1548,244900.0],["2009-07-06",9.1058,9.5861,9.1058,9.2627,271300.0],["2009-07-07",9.3117,9.988,9.3117,9.8508,410100.0],["2009-07-08",9.8704,9.9194,9.6155,9.841,392800.0],["2009-07-09",9.8802,10.086,9.6351,9.939,568300.0],["2009-07-10",9.8998,10.086,9.792,10.0468,246300.0],["2009-07-13",10.0762,10.184,9.6253,10.135,383000.0],["2009-07-14",10.1056,10.6545,10.1056,10.6349,366600.0],["2009-07-15",10.7721,11.0858,10.7427,11.0368,500100.0],["2009-07-16",10.9976,11.37,10.929,11.2818,157100.0],["2009-07-17",11.3112,11.3112,10.9094,11.1642,279500.0],["2009-07-20",11.2034,11.2328,10.8897,11.0172,279600.0],["2009-07-21",11.0564,11.2426,10.5663,10.9878,201600.0],["2009-07-22",10.978,11.7033,10.8603,11.5563,564800.0],["2009-07-23",11.5073,11.7621,11.3798,11.6151,344900.0],["2009-07-24",11.5367,11.5367,10.5075,11.2132,454500.0],["2009-07-27",11.125,11.419,10.9094,11.3798,628700.0],["2009-07-28",11.3798,11.8895,11.1152,11.8699,436300.0],["2009-07-29",11.7915,11.8895,11.6053,11.7229,234600.0],["2009-07-30",11.8503,12.3894,11.4288,11.7523,566200.0],["2009-07-31",11.7327,12.115,11.6053,11.7915,447200.0],["2009-08-03",11.8699,11.8699,11.321,11.5661,406600.0],["2009-08-04",11.5073,11.6151,11.321,11.5073,215800.0],["2009-08-05",11.4779,11.7425,10.978,11.076,254200.0],["2009-08-06",11.1642,11.2132,10.5663,10.6643,250500.0],["2009-08-07",10.8701,11.0368,10.5467,10.6545,229300.0],["2009-08-10",10.5957,10.6839,10.1938,10.4683,345200.0],["2009-08-11",10.3507,10.6251,10.1056,10.2134,267300.0],["2009-08-12",10.2526,10.7721,10.233,10.4781,338000.0],["2009-08-13",10.5761,10.6643,10.0958,10.4977,152100.0],["2009-08-14",10.4487,10.6741,10.1056,10.2722,209000.0],["2009-08-17",10.037,10.2526,9.6547,9.89,321000.0],["2009-08-18",9.9292,10.1938,9.8018,10.1448,296900.0],["2009-08-19",9.9978,10.4977,9.939,10.4977,186300.0],["2009-08-20",10.4389,10.6937,10.1252,10.3408,242400.0],["2009-08-21",10.5075,10.7721,10.135,10.3507,327800.0],["2009-08-24",10.3997,10.7231,10.3114,10.6741,283600.0],["2009-08-25",10.6545,10.978,10.6447,10.8603,157800.0],["2009-08-26",10.8113,11.0662,10.7721,10.8603,104300.0],["2009-08-27",10.9094,10.9094,10.3997,10.7035,46600.0],["2009-08-28",10.7917,10.9388,10.4683,10.7133,141500.0],["2009-08-31",10.5663,10.5663,10.0174,10.2526,322800.0],["2009-09-01",10.1742,10.6055,10.0468,10.2722,170700.0],["2009-09-02",10.2036,10.282,9.9488,10.184,178300.0],["2009-09-03",10.1938,10.3016,10.0958,10.282,99600.0],["2009-09-04",10.282,11.3112,10.282,11.2818,318400.0],["2009-09-08",11.3504,11.5171,11.0564,11.2622,264500.0],["2009-09-09",11.223,11.7621,11.2132,11.6543,124500.0],["2009-09-10",11.6053,11.8405,11.3896,11.8307,112500.0],["2009-09-11",11.8111,12.0169,11.4484,11.6445,227300.0],["2009-09-14",11.5073,12.0758,11.4681,12.0366,287300.0],["2009-09-15",12.0071,12.458,11.9189,12.3306,188900.0],["2009-09-16",12.3502,12.7423,12.311,12.5364,175300.0],["2009-09-17",12.5462,12.6051,11.9581,12.409,224100.0],["2009-09-18",12.3894,13.0167,12.3894,12.9579,329200.0],["2009-09-21",12.7521,13.35,12.7521,13.3206,498100.0],["2009-09-22",13.3304,13.9675,13.3304,13.7911,425400.0],["2009-09-23",13.8597,14.0067,13.7715,13.8695,250800.0],["2009-09-24",13.9479,14.0361,13.6244,13.7911,554200.0],["2009-09-25",13.6931,13.8695,13.546,13.7617,458800.0],["2009-09-28",13.8891,14.1537,13.7715,14.1537,493700.0],["2009-09-29",14.1145,14.291,13.9185,13.9283,496800.0],["2009-09-30",13.9773,14.0459,13.6636,13.9577,382700.0],["2009-10-01",13.8401,14.2517,13.4872,13.5656,380400.0],["2009-10-02",13.4578,13.6048,12.8697,12.8893,355100.0],["2009-10-05",12.8991,13.1834,12.6639,13.1638,687200.0],["2009-10-06",13.2716,13.7225,13.252,13.6342,371000.0],["2009-10-07",13.6146,13.7519,13.5264,13.693,299300.0],["2009-10-08",13.7421,13.8989,13.6048,13.7225,190700.0],["2009-10-09",13.7225,13.8989,13.5852,13.8891,313400.0],["2009-10-12",13.8401,14.0067,13.6244,13.7421,167100.0],["2009-10-13",13.7617,14.0459,13.497,13.7519,186800.0],["2009-10-14",14.0459,14.242,13.7715,14.2125,539600.0],["2009-10-15",14.1341,14.1341,13.6342,13.9283,273600.0],["2009-10-16",13.8401,14.0361,13.3892,13.6538,267600.0],["2009-10-19",13.6636,13.7715,13.3206,13.6734,317100.0],["2009-10-20",13.693,13.7225,13.1638,13.3598,255100.0],["2009-10-21",13.2814,13.8695,13.0951,13.3304,511600.0],["2009-10-22",13.2814,13.5558,12.9775,13.3892,254500.0],["2009-10-23",13.2912,13.5754,12.9089,12.9677,333800.0],["2009-10-26",13.0069,13.3402,12.4776,12.6737,344700.0],["2009-10-27",12.7227,12.8991,12.2718,12.5168,349700.0],["2009-10-28",12.5168,12.5757,11.5661,11.9287,585500.0],["2009-10-29",12.1738,12.4776,12.0071,12.164,271500.0],["2009-10-30",12.066,12.2228,11.9091,11.9679,349700.0],["2009-11-02",12.0464,12.1542,11.6543,11.7523,191000.0],["2009-11-03",11.6837,11.9091,11.0466,11.125,745700.0],["2009-11-04",11.223,11.2818,10.8113,10.8701,306800.0],["2009-11-05",11.0662,11.4288,11.0074,11.2524,285100.0],["2009-11-06",11.076,11.3798,11.0466,11.272,433900.0],["2009-11-09",11.3798,11.6151,11.3308,11.6053,600900.0],["2009-11-10",11.5661,12.115,11.5367,11.8895,416600.0],["2009-11-11",12.0464,12.3208,11.8699,12.1052,175500.0],["2009-11-12",12.115,12.2816,11.6053,11.6641,138700.0],["2009-11-13",11.7425,11.8503,11.4288,11.8111,102800.0],["2009-11-16",11.8895,12.4482,11.8601,12.3502,176200.0],["2009-11-17",12.2228,12.4776,12.1444,12.2326,113300.0],["2009-11-18",12.2032,12.2718,11.8307,12.1052,137300.0],["2009-11-19",11.9581,11.9581,11.2524,11.5367,179100.0],["2009-11-20",11.419,11.6249,11.1642,11.2426,176400.0],["2009-11-23",11.4484,11.7719,11.4288,11.5367,204600.0],["2009-11-24",11.5367,11.7033,11.272,11.4877,89600.0],["2009-11-25",11.5171,11.5563,11.2818,11.37,72200.0],["2009-11-27",10.9976,11.2818,10.9584,11.0466,72400.0],["2009-11-30",10.9976,11.0172,10.5075,10.7133,258300.0],["2009-12-01",10.7917,11.027,10.5859,10.929,381700.0],["2009-12-02",10.9192,11.5367,10.8897,11.321,231400.0],["2009-12-03",11.3112,11.8111,11.1446,11.7327,424200.0],["2009-12-04",11.8209,12.1836,11.7229,12.0954,360600.0],["2009-12-07",12.0562,12.5364,12.0071,12.4972,530000.0],["2009-12-08",12.3502,12.409,12.0562,12.3992,641600.0],["2009-12-09",12.3894,12.3894,12.1052,12.2816,350300.0],["2009-12-10",12.311,12.4286,12.0169,12.1542,287800.0],["2009-12-11",12.2032,12.3992,11.9679,12.3796,329100.0],["2009-12-14",12.3992,12.458,11.9679,12.0562,567600.0],["2009-12-15",11.9973,12.0562,11.7621,11.8307,687400.0],["2009-12-16",11.9875,12.262,11.9679,12.0758,334800.0],["2009-12-17",12.0464,12.36,11.9875,12.213,941200.0],["2009-12-18",12.3502,13.1736,12.2522,13.1638,1094200.0],["2009-12-21",13.2226,13.9773,13.1736,13.7715,859100.0],["2009-12-22",13.9283,14.7124,13.8597,14.3302,1152600.0],["2009-12-23",14.4576,14.732,14.2714,14.585,605800.0],["2009-12-24",14.6536,14.6634,14.3204,14.4478,124200.0],["2009-12-28",14.4772,14.4772,13.9773,14.1733,296900.0],["2009-12-29",14.1831,14.3694,14.1635,14.3302,161600.0],["2009-12-30",14.3008,14.7026,14.2321,14.5262,243500.0],["2009-12-31",14.5262,14.9967,14.5262,14.781,353400.0],["2010-01-04",14.9967,15.4868,14.9085,15.2613,602700.0],["2010-01-05",15.3005,15.5064,15.1241,15.4476,374400.0],["2010-01-06",15.4182,16.4865,15.4182,16.3297,679900.0],["2010-01-07",16.3395,16.3983,15.6926,15.9082,702900.0],["2010-01-08",15.9278,16.2121,15.7906,16.0259,527700.0],["2010-01-11",16.0749,16.2513,15.7122,15.8102,627800.0],["2010-01-12",15.7808,15.9965,15.6142,15.8396,466400.0],["2010-01-13",15.8592,15.9573,15.6828,15.8102,614700.0],["2010-01-14",15.7318,16.0161,15.6338,15.9475,495100.0],["2010-01-15",16.0259,16.2121,15.2221,15.3888,460700.0],["2010-01-19",15.379,15.6926,15.3005,15.5554,550200.0],["2010-01-20",15.4378,15.4378,15.1535,15.3103,319000.0],["2010-01-21",15.3103,15.624,14.8987,15.3103,444100.0],["2010-01-22",14.6928,14.9967,13.8205,14.4086,895500.0],["2010-01-25",14.4772,14.536,14.1047,14.4478,373500.0],["2010-01-26",14.3204,14.634,14.0753,14.1831,299200.0],["2010-01-27",14.1341,14.5948,13.7813,13.9969,310500.0],["2010-01-28",13.9871,13.9969,13.0559,13.2716,708200.0],["2010-01-29",13.3108,13.5754,12.7227,12.8599,576500.0],["2010-02-01",12.8991,13.2128,12.7031,13.203,347600.0],["2010-02-02",13.0363,13.7715,12.9481,13.6734,500500.0],["2010-02-03",13.5656,13.9283,13.2324,13.5068,333400.0],["2010-02-04",13.4872,13.6048,12.7913,13.0951,402800.0],["2010-02-05",13.0951,13.2324,12.7913,13.154,306500.0],["2010-02-08",13.1344,13.3108,12.9481,13.0265,169800.0],["2010-02-09",13.2324,13.497,12.9187,13.1834,313600.0],["2010-02-10",13.1638,13.3206,13.0657,13.2618,241100.0],["2010-02-11",13.252,13.7029,13.0755,13.5656,267700.0],["2010-02-12",13.3794,14.1243,13.2716,13.9675,381400.0],["2010-02-16",15.575,15.673,14.732,15.3397,1432400.0],["2010-02-17",15.4378,15.4378,14.9673,15.1927,403500.0],["2010-02-18",15.1045,15.2319,14.8497,15.1927,397700.0],["2010-02-19",15.1927,15.2515,14.9967,15.1143,456500.0],["2010-02-22",15.2123,15.379,15.1241,15.1633,462700.0],["2010-02-23",15.1829,15.2809,14.4968,14.7124,312900.0],["2010-02-24",14.8104,15.1633,14.732,14.8497,280100.0],["2010-02-25",14.585,14.6732,14.1341,14.5556,409200.0],["2010-02-26",14.5556,14.5654,14.0655,14.2321,209300.0],["2010-03-01",14.3498,14.8104,14.3498,14.5556,473800.0],["2010-03-02",14.6536,15.0163,14.6144,14.7516,334400.0],["2010-03-03",14.7908,14.9379,14.438,14.536,293500.0],["2010-03-04",14.6046,14.683,14.1733,14.2027,447800.0],["2010-03-05",14.2125,14.5066,13.9479,14.4086,343700.0],["2010-03-08",14.4772,14.536,14.2812,14.3498,195000.0],["2010-03-09",14.2321,14.2714,14.0851,14.2714,268800.0],["2010-03-10",14.3106,14.7222,14.1439,14.487,423000.0],["2010-03-11",14.3792,14.8006,14.3792,14.8006,349000.0],["2010-03-12",14.8889,16.1729,14.7516,16.0357,1272700.0],["2010-03-15",15.9475,16.0259,15.3986,15.477,808100.0],["2010-03-16",15.6044,15.6338,15.1437,15.2515,340800.0],["2010-03-17",15.3005,15.6044,15.0653,15.0751,199900.0],["2010-03-18",15.0751,15.0751,14.5654,14.7908,291400.0],["2010-03-19",14.8693,14.8693,13.8401,14.2812,455800.0],["2010-03-22",14.1537,14.5164,13.7813,14.4576,296900.0],["2010-03-23",14.487,15.3103,14.2812,15.2123,328200.0],["2010-03-24",15.0947,15.1241,14.5752,14.6438,208600.0],["2010-03-25",14.8595,15.3103,14.5752,14.5948,429000.0],["2010-03-26",14.7026,14.9183,14.4968,14.8006,291200.0],["2010-03-29",14.8889,15.1045,14.7418,15.0359,250700.0],["2010-03-30",15.0359,15.5456,14.9477,15.4378,288200.0],["2010-03-31",15.3691,16.3199,15.2711,16.2317,684000.0],["2010-04-01",16.2709,16.7708,15.5554,15.8788,547500.0],["2010-04-05",15.8788,15.9573,15.6828,15.7318,343600.0],["2010-04-06",15.5946,15.7612,15.5064,15.7122,204100.0],["2010-04-07",15.6436,15.6632,15.4084,15.6142,158900.0],["2010-04-08",15.5064,15.5064,14.8987,15.0261,303800.0],["2010-04-09",15.0163,15.1437,14.8595,14.9771,217100.0],["2010-04-12",14.9869,15.1731,14.6634,15.0261,399800.0],["2010-04-13",15.0163,15.7122,15.0163,15.5946,355700.0],["2010-04-14",15.82,16.6532,15.82,16.6434,463900.0],["2010-04-15",16.5748,16.663,16.4179,16.5944,189400.0],["2010-04-16",16.565,16.5748,15.8984,15.9867,476700.0],["2010-04-19",15.9867,15.9867,15.1535,15.4868,370000.0],["2010-04-20",15.5946,15.9671,15.5946,15.9278,370900.0],["2010-04-21",15.9082,16.2219,15.771,16.1925,276200.0],["2010-04-22",16.0553,17.0943,15.7808,17.0845,539600.0],["2010-04-23",16.957,17.0845,15.9671,16.0945,749500.0],["2010-04-26",16.0455,16.2121,15.7416,15.7514,318500.0],["2010-04-27",15.7122,16.1729,15.4476,15.5946,370500.0],["2010-04-28",15.6828,15.9965,15.3495,15.722,417400.0],["2010-04-29",15.8102,15.8984,15.4476,15.8788,195000.0],["2010-04-30",15.9573,16.0945,14.4282,14.4282,690200.0],["2010-05-03",14.5458,15.0261,14.4674,14.9967,575200.0],["2010-05-04",14.7418,14.9085,13.7911,13.9479,666000.0],["2010-05-05",13.8303,13.9577,13.3402,13.448,523700.0],["2010-05-06",13.399,13.5362,10.9094,12.6737,1418400.0],["2010-05-07",12.7129,12.7423,11.6837,11.7915,894300.0],["2010-05-10",12.6443,12.8991,12.3502,12.4482,862400.0],["2010-05-11",12.311,13.0559,12.0954,12.7619,972600.0],["2010-05-12",12.7815,13.0069,12.6051,12.8893,846700.0],["2010-05-13",12.8795,13.3402,12.8305,13.2128,1015000.0],["2010-05-14",13.0951,13.0951,12.262,12.6541,465800.0],["2010-05-17",12.7423,12.9775,12.164,12.409,644700.0],["2010-05-18",12.6247,13.0755,12.1934,12.2816,530300.0],["2010-05-19",12.262,12.4874,11.5367,11.8013,654100.0],["2010-05-20",11.3896,11.6543,11.0662,11.3504,595900.0],["2010-05-21",11.076,12.164,10.9584,11.9287,911300.0],["2010-05-24",11.8797,12.2326,11.6641,11.7033,532300.0],["2010-05-25",11.125,11.3406,10.7133,11.272,593800.0],["2010-05-26",11.3308,12.0562,11.3014,11.6543,774100.0],["2010-05-27",11.9875,12.2914,11.8405,12.2816,484400.0],["2010-05-28",12.3012,12.3012,11.8601,12.115,327500.0],["2010-06-01",11.9385,12.4776,11.7523,11.8503,713300.0],["2010-06-02",11.9875,12.4384,11.8405,12.3992,388000.0],["2010-06-03",12.3502,12.8305,12.3502,12.7423,548800.0],["2010-06-04",12.6639,12.9089,12.4384,12.5364,1280700.0],["2010-06-07",12.6247,12.7129,11.4484,11.5367,741400.0],["2010-06-08",11.6347,11.8013,11.1152,11.5857,713200.0],["2010-06-09",11.6837,12.1444,11.5269,11.6347,777300.0],["2010-06-10",11.9287,12.3012,11.7915,12.2816,480000.0],["2010-06-11",12.0366,12.8893,11.9581,12.8599,441100.0],["2010-06-14",12.9677,13.5264,12.9089,12.9971,526500.0],["2010-06-15",13.1638,14.0557,13.0755,13.9675,395000.0],["2010-06-16",13.7813,14.0067,13.6146,13.8793,380500.0],["2010-06-17",14.0263,14.0655,13.448,13.7519,343200.0],["2010-06-18",13.8303,14.0067,13.6538,13.9871,445100.0],["2010-06-21",14.1341,14.7418,13.7323,13.9381,660500.0],["2010-06-22",13.9577,14.2125,13.8009,13.9381,447400.0],["2010-06-23",13.9185,13.9871,13.5558,13.7028,232300.0],["2010-06-24",13.6342,13.7519,13.1049,13.2618,297800.0],["2010-06-25",13.3304,13.3304,12.7717,13.2128,863200.0],["2010-06-28",13.1638,13.6636,13.0069,13.4088,347300.0],["2010-06-29",13.1343,13.203,12.3992,12.5855,430900.0],["2010-06-30",12.6149,12.7619,11.9385,12.0464,324500.0],["2010-07-01",12.0366,12.1248,11.419,11.7523,448200.0],["2010-07-02",11.8601,11.8601,11.5661,11.7621,393800.0],["2010-07-06",11.9679,12.3796,11.8013,11.9385,535900.0],["2010-07-07",11.9385,12.7129,11.7131,12.7031,393500.0],["2010-07-08",12.8305,13.1638,12.6051,12.8795,433700.0],["2010-07-09",12.8893,13.399,12.6737,13.3794,375600.0],["2010-07-12",13.2912,13.497,12.8795,13.1147,286100.0],["2010-07-13",13.3598,13.9675,13.2814,13.8793,335700.0],["2010-07-14",13.8205,14.2125,13.2716,13.3108,558100.0],["2010-07-15",13.3794,13.5558,13.1834,13.448,402300.0],["2010-07-16",13.3206,13.5754,13.1442,13.3206,313400.0],["2010-07-19",13.3794,13.9381,13.3794,13.8891,445900.0],["2010-07-20",13.6146,13.6538,13.1147,13.5754,475100.0],["2010-07-21",13.6832,13.7617,13.3108,13.5362,305700.0],["2010-07-22",14.7026,16.761,14.7026,16.663,2541000.0],["2010-07-23",16.5944,17.006,16.565,16.8492,1210400.0],["2010-07-26",16.81,17.2511,16.712,17.2217,1025000.0],["2010-07-27",17.2413,17.5451,16.859,17.0747,475600.0],["2010-07-28",16.9374,17.1727,16.2219,16.5552,661900.0],["2010-07-29",16.6532,16.8688,15.7612,15.9769,581700.0],["2010-07-30",15.6828,17.2903,15.575,17.2609,1405000.0],["2010-08-02",17.4471,18.1627,17.2217,17.4863,1095600.0],["2010-08-03",17.3981,17.849,17.3099,17.4275,587600.0],["2010-08-04",17.4863,17.8686,17.2119,17.8,382300.0],["2010-08-05",17.6824,17.6824,17.1923,17.5059,221500.0],["2010-08-06",17.1237,17.3197,16.5062,16.8492,466300.0],["2010-08-09",16.9374,17.4275,16.5454,17.3981,488000.0],["2010-08-10",17.1041,17.1825,16.565,16.8492,256300.0],["2010-08-11",16.4081,16.4669,15.4378,15.6436,550000.0],["2010-08-12",15.2221,15.2221,14.6242,15.1731,947000.0],["2010-08-13",15.1829,15.4378,15.0555,15.0849,414400.0],["2010-08-16",14.9379,15.7318,14.7712,15.5554,318500.0],["2010-08-17",15.6926,16.3689,15.6926,15.9573,277000.0],["2010-08-18",15.8494,16.3689,15.7024,16.2415,377800.0],["2010-08-19",16.1141,16.3101,15.575,15.5946,447800.0],["2010-08-20",15.5652,15.8102,15.2221,15.2613,290000.0],["2010-08-23",15.3986,15.6534,14.9967,15.1045,282100.0],["2010-08-24",14.8104,15.0359,14.5458,14.7614,497600.0],["2010-08-25",14.6046,15.0359,14.0949,14.9967,559800.0],["2010-08-26",15.1143,15.2809,14.438,14.4674,360800.0],["2010-08-27",14.7124,15.0653,14.34,15.0359,373500.0],["2010-08-30",14.9477,15.3691,14.2812,14.3988,455400.0],["2010-08-31",14.389,14.4968,13.5754,13.8107,571900.0],["2010-09-01",14.1341,14.6046,14.0459,14.2223,458200.0],["2010-09-02",14.2223,15.0849,14.1341,14.9967,624400.0],["2010-09-03",15.1437,15.7808,15.1045,15.3986,740100.0],["2010-09-07",15.2417,15.2613,14.6144,14.683,875200.0],["2010-09-08",14.6928,14.732,13.5166,13.8989,1283000.0],["2010-09-09",14.1047,14.1341,13.4774,13.8695,596500.0],["2010-09-10",13.8989,14.0165,13.8205,13.8597,561300.0],["2010-09-13",14.0165,14.9575,14.0165,14.3008,687200.0],["2010-09-14",14.3008,14.7516,14.1145,14.5948,400300.0],["2010-09-15",14.4772,14.487,13.9577,14.1439,452600.0],["2010-09-16",14.0851,14.0949,13.4774,13.8891,479900.0],["2010-09-17",14.0851,14.1635,13.0363,13.3402,1849800.0],["2010-09-20",13.35,13.6734,13.2128,13.5558,585900.0],["2010-09-21",13.5852,14.1047,13.4382,13.9185,738400.0],["2010-09-22",13.5362,13.546,11.9385,12.0562,1961700.0],["2010-09-23",11.9483,12.3306,11.6739,11.7621,1219000.0],["2010-09-24",12.0071,12.3894,11.9483,12.3796,1350100.0],["2010-09-27",12.4384,12.6541,12.3208,12.4776,361700.0],["2010-09-28",12.5462,12.6639,12.0169,12.5953,508200.0],["2010-09-29",12.6443,12.9677,12.5953,12.8893,630400.0],["2010-09-30",13.0069,13.1441,12.3208,12.8011,593100.0],["2010-10-01",12.9677,13.0265,12.5953,12.7913,353600.0],["2010-10-04",12.7227,12.9285,12.36,12.507,393100.0],["2010-10-05",12.7325,13.1049,12.5364,12.8893,418300.0],["2010-10-06",12.8893,13.0069,12.7031,12.8697,316400.0],["2010-10-07",13.0167,13.0755,12.6639,12.8207,219900.0],["2010-10-08",12.8599,12.9187,12.4776,12.6247,532500.0],["2010-10-11",12.7031,12.9971,12.4874,12.8403,542300.0],["2010-10-12",12.8305,13.5068,12.5658,13.4088,1031300.0],["2010-10-13",13.497,14.0655,13.497,13.8597,871500.0],["2010-10-14",13.8891,14.5262,13.6636,14.4282,941700.0],["2010-10-15",14.6732,14.8301,14.1733,14.3988,807800.0],["2010-10-18",14.487,14.8987,14.2125,14.8301,686800.0],["2010-10-19",14.5654,14.7124,13.8009,13.8107,796700.0],["2010-10-20",13.7519,14.4184,13.7421,14.0459,795500.0],["2010-10-21",14.1341,14.2615,13.1049,13.6538,891100.0],["2010-10-22",13.6538,14.1635,13.4774,14.0851,646100.0],["2010-10-25",14.1733,14.4478,14.0263,14.2419,401400.0],["2010-10-26",14.1733,14.4086,13.9381,14.2125,262500.0],["2010-10-27",14.1439,14.634,13.9871,14.6046,336100.0],["2010-10-28",14.7026,14.7026,13.8499,14.0753,345500.0],["2010-10-29",14.0361,14.4184,13.9577,14.0753,440800.0],["2010-11-01",14.1047,14.2419,12.2718,12.3306,3666500.0],["2010-11-02",12.4776,12.7717,12.2326,12.7227,1113600.0],["2010-11-03",12.7031,12.9383,12.36,12.5462,1089000.0],["2010-11-04",12.7717,13.0265,12.6835,12.9383,700500.0],["2010-11-05",12.9775,13.0265,12.6933,12.7325,802100.0],["2010-11-08",12.6737,12.7031,12.2032,12.3404,1778100.0],["2010-11-09",12.409,12.7325,11.9973,12.0562,1852300.0],["2010-11-10",12.0856,12.2228,11.9581,12.0954,681000.0],["2010-11-11",11.9777,11.9973,11.6837,11.8111,1435600.0],["2010-11-12",11.7425,11.8699,11.3798,11.5171,664500.0],["2010-11-15",11.5171,11.8601,11.4779,11.6445,567200.0],["2010-11-16",11.4582,11.8307,11.3014,11.4779,709600.0],["2010-11-17",11.5563,11.7327,11.3994,11.4288,410800.0],["2010-11-18",11.6739,11.8895,11.5073,11.5269,388100.0],["2010-11-19",11.4779,11.6347,11.3308,11.4484,358700.0],["2010-11-22",11.419,11.5465,11.2916,11.4092,533200.0],["2010-11-23",11.272,11.4092,11.174,11.2426,661900.0],["2010-11-24",11.37,11.7817,11.37,11.5563,470600.0],["2010-11-26",11.4975,11.7033,11.4092,11.5759,193900.0],["2010-11-29",11.4386,11.5367,11.272,11.5171,354200.0],["2010-11-30",11.3504,11.4877,11.223,11.4484,549100.0],["2010-12-01",11.6641,12.0464,11.5955,11.6543,507100.0],["2010-12-02",11.7523,12.0758,11.6641,11.9875,435600.0],["2010-12-03",11.9385,12.0366,11.7229,11.9875,354100.0],["2010-12-06",11.9091,12.2326,11.8895,12.1346,409200.0],["2010-12-07",12.3012,12.507,12.066,12.0758,523600.0],["2010-12-08",12.1836,12.3208,11.9875,12.1836,387900.0],["2010-12-09",12.2326,12.3208,12.1346,12.2032,310700.0],["2010-12-10",12.311,12.7129,12.2228,12.6247,593400.0],["2010-12-13",12.6443,12.7423,12.4972,12.5462,518400.0],["2010-12-14",12.6443,12.9481,12.4482,12.4776,995900.0],["2010-12-15",12.5266,12.5953,12.409,12.4776,776300.0],["2010-12-16",12.556,12.6345,12.5168,12.556,362100.0],["2010-12-17",12.9873,13.8009,12.9187,13.7127,1527100.0],["2010-12-20",13.8499,14.0949,13.4088,13.5558,575400.0],["2010-12-21",13.5852,13.7715,13.4872,13.6244,310100.0],["2010-12-22",13.6538,14.0361,13.5362,13.9773,408400.0],["2010-12-23",14.0459,14.1831,13.5068,13.6146,340800.0],["2010-12-27",13.5264,13.7225,13.203,13.6832,254200.0],["2010-12-28",13.7323,13.7617,13.3794,13.4284,295500.0],["2010-12-29",13.5362,13.6734,13.3304,13.3304,405300.0],["2010-12-30",13.35,13.5362,13.2618,13.448,338600.0],["2010-12-31",13.4284,13.5656,13.3598,13.3696,412200.0],["2011-01-03",13.6048,13.8793,13.448,13.5656,536600.0],["2011-01-04",13.6538,13.7029,13.0951,13.1147,465600.0],["2011-01-05",13.0363,13.448,13.0167,13.1638,454300.0],["2011-01-06",13.1442,13.3304,12.9971,13.0559,381100.0],["2011-01-07",13.154,13.2814,12.8795,13.1834,315100.0],["2011-01-10",13.1932,13.4382,13.0559,13.252,472500.0],["2011-01-11",13.301,13.7127,13.301,13.3892,456300.0],["2011-01-12",13.4872,14.5948,13.4872,14.536,988100.0],["2011-01-13",14.4772,14.634,14.2812,14.4576,458100.0],["2011-01-14",14.6144,15.0653,14.438,14.8987,1133500.0],["2011-01-18",15.0849,15.1339,14.6144,14.781,433600.0],["2011-01-19",14.8399,14.9869,14.291,14.4478,523800.0],["2011-01-20",14.3792,14.3988,14.0753,14.2812,401700.0],["2011-01-21",14.3694,14.5458,14.0557,14.0655,309900.0],["2011-01-24",14.1439,14.5262,14.0753,14.487,339900.0],["2011-01-25",14.4772,14.5948,14.1145,14.5262,303200.0],["2011-01-26",14.6242,14.9477,14.3204,14.8595,366700.0],["2011-01-27",14.8987,15.1535,14.7516,15.0457,274600.0],["2011-01-28",15.0457,15.0947,14.438,14.5164,456400.0],["2011-01-31",14.6438,15.4868,14.6438,15.1437,757500.0],["2011-02-01",15.4476,15.7808,15.3888,15.5554,661200.0],["2011-02-02",15.4868,15.9278,15.3103,15.6534,340100.0],["2011-02-03",15.6044,16.1729,15.4378,15.8788,587100.0],["2011-02-04",15.0653,15.1731,14.4576,14.8791,997000.0],["2011-02-07",14.9575,15.2711,14.8595,15.1339,753800.0],["2011-02-08",15.1731,15.2319,14.9477,15.0653,272200.0],["2011-02-09",15.0653,15.1339,14.7026,14.8006,474500.0],["2011-02-10",14.7222,15.0653,14.5654,14.9967,467800.0],["2011-02-11",14.9771,15.0947,14.7614,15.0359,383700.0],["2011-02-14",15.0849,15.5554,15.0849,15.477,564900.0],["2011-02-15",15.526,15.526,13.9381,14.2321,2070700.0],["2011-02-16",14.8301,15.1339,14.3694,14.8399,1010500.0],["2011-02-17",14.8104,15.1241,14.7712,14.9869,567700.0],["2011-02-18",15.0163,15.2907,14.9477,15.2221,801900.0],["2011-02-22",15.0653,15.3888,14.8105,15.3299,990900.0],["2011-02-23",15.3495,15.6534,14.8105,15.2025,898100.0],["2011-02-24",15.2025,15.2319,14.781,15.1731,543000.0],["2011-02-25",15.2221,15.6828,15.1731,15.6828,523100.0],["2011-02-28",15.7514,15.8592,15.5652,15.8004,708000.0],["2011-03-01",15.9278,16.0553,15.3495,15.5358,750800.0],["2011-03-02",15.4966,16.0259,15.4378,15.8886,506600.0],["2011-03-03",16.0259,16.565,15.9671,16.4081,1004300.0],["2011-03-04",16.5454,16.663,16.3297,16.4963,818400.0],["2011-03-07",16.5356,16.6336,15.4868,16.2611,1062800.0],["2011-03-08",16.1925,16.4473,15.7906,16.0749,609300.0],["2011-03-09",16.0063,16.0161,15.4868,15.575,417300.0],["2011-03-10",15.4084,15.5652,14.8987,15.0457,590600.0],["2011-03-11",14.8497,15.3692,14.5556,15.2025,579900.0],["2011-03-14",15.0261,15.4672,14.6046,15.2319,470400.0],["2011-03-15",14.781,15.1731,14.34,15.0849,903400.0],["2011-03-16",14.9869,15.2515,14.7614,14.8006,613500.0],["2011-03-17",15.1437,15.1829,14.5752,14.732,454400.0],["2011-03-18",14.8987,14.9771,14.7124,14.7908,450500.0],["2011-03-21",14.9967,15.2809,14.781,15.0359,309000.0],["2011-03-22",15.1241,15.1927,14.9085,15.0555,246400.0],["2011-03-23",15.0555,15.1437,14.7516,14.9869,387400.0],["2011-03-24",15.1241,15.8102,14.9869,15.6926,481100.0],["2011-03-25",15.7906,16.0651,15.5652,15.7416,275300.0],["2011-03-28",15.771,16.0259,15.624,15.6534,370000.0],["2011-03-29",15.7024,15.7906,15.5064,15.771,303600.0],["2011-03-30",15.8494,15.9475,15.7122,15.9082,223300.0],["2011-03-31",15.9376,16.1239,15.8102,16.0259,453500.0],["2011-04-01",16.0749,16.1337,15.771,15.7808,257100.0],["2011-04-04",15.9573,15.9573,15.6828,15.6926,400600.0],["2011-04-05",15.6828,16.1239,15.6828,15.8984,350900.0],["2011-04-06",15.9377,16.1533,15.8102,15.82,304000.0],["2011-04-07",15.6828,15.6828,15.2025,15.3397,344200.0],["2011-04-08",15.3299,15.4672,14.8006,14.8791,383800.0],["2011-04-11",14.8987,15.0555,14.5654,14.5948,495300.0],["2011-04-12",14.5164,14.5654,14.3008,14.3498,295200.0],["2011-04-13",14.5066,14.536,14.0067,14.0655,515100.0],["2011-04-14",13.9283,14.2027,13.7519,14.0949,447300.0],["2011-04-15",14.0263,14.0655,13.7421,13.8891,344700.0],["2011-04-18",13.7225,13.7813,13.2618,13.5068,621600.0],["2011-04-19",13.5754,13.5754,13.203,13.399,391700.0],["2011-04-20",13.6538,14.0067,13.6244,13.9969,497400.0],["2011-04-21",14.0949,14.2419,13.9969,14.1243,266100.0],["2011-04-25",14.1145,14.34,13.7813,13.8401,225900.0],["2011-04-26",13.9479,14.3694,13.8205,14.2517,207400.0],["2011-04-27",14.2812,14.3792,14.0067,14.2419,228000.0],["2011-04-28",14.1929,14.2321,13.8303,13.9283,248000.0],["2011-04-29",13.9283,14.1341,13.8597,13.8695,355000.0],["2011-05-02",13.9087,13.9479,13.2128,13.2422,1000200.0],["2011-05-03",14.8595,15.2515,14.438,14.5556,3000000.0],["2011-05-04",14.6144,14.8693,14.3008,14.3302,847200.0],["2011-05-05",14.2517,14.6242,14.1243,14.487,945000.0],["2011-05-06",14.6928,14.7908,14.3988,14.4674,334100.0],["2011-05-09",14.4576,14.9575,14.2321,14.6732,464200.0],["2011-05-10",14.8105,15.1927,14.7026,15.0849,503100.0],["2011-05-11",15.0555,15.1241,14.4576,14.5164,462100.0],["2011-05-12",14.4282,14.8399,14.3204,14.6536,596000.0],["2011-05-13",14.6928,14.7418,14.2517,14.3106,365100.0],["2011-05-16",14.1929,14.2518,13.8009,14.0851,443800.0],["2011-05-17",13.9283,14.1145,13.8205,14.0557,490000.0],["2011-05-18",14.1145,14.6732,14.1145,14.6242,445900.0],["2011-05-19",14.6536,14.7516,14.3008,14.3694,419100.0],["2011-05-20",14.291,14.536,14.291,14.3106,326700.0],["2011-05-23",14.1341,14.3792,14.0165,14.34,405600.0],["2011-05-24",14.34,14.5262,14.1243,14.1243,455000.0],["2011-05-25",14.1831,14.438,14.0165,14.3204,272400.0],["2011-05-26",14.3596,14.4086,13.8695,14.389,438800.0],["2011-05-27",14.4282,14.4576,14.1243,14.1733,204400.0],["2011-05-31",14.3106,14.5752,13.9185,14.5556,570200.0],["2011-06-01",14.5262,14.7026,14.1831,14.2125,348700.0],["2011-06-02",14.3302,14.6242,14.2419,14.4674,351600.0],["2011-06-03",14.2321,14.291,14.0067,14.1145,364600.0],["2011-06-06",14.1439,14.1831,13.9283,14.0655,387600.0],["2011-06-07",14.0949,14.2321,13.8891,14.1341,272900.0],["2011-06-08",14.1047,14.1243,13.7225,13.8499,279900.0],["2011-06-09",13.8891,14.2125,13.8499,13.8793,249000.0],["2011-06-10",13.8205,13.8793,13.4284,13.7519,290700.0],["2011-06-13",13.8009,13.8499,13.2716,13.4872,499900.0],["2011-06-14",13.6244,14.1635,13.5754,14.0361,374200.0],["2011-06-15",13.8793,13.9185,13.6832,13.8009,248900.0],["2011-06-16",13.8009,13.8891,13.5558,13.6048,314200.0],["2011-06-17",13.7421,13.8107,13.3108,13.448,292700.0],["2011-06-20",13.35,13.5656,13.3304,13.4284,358100.0],["2011-06-21",13.5754,13.6048,13.3402,13.448,496900.0],["2011-06-22",13.399,13.5362,13.2912,13.3402,377200.0],["2011-06-23",13.2324,13.4872,13.0461,13.4186,572100.0],["2011-06-24",13.448,13.8205,13.3598,13.5754,2154100.0],["2011-06-27",13.6636,13.6636,13.3108,13.6146,358700.0],["2011-06-28",13.6244,14.0949,13.5264,14.0459,337600.0],["2011-06-29",14.1243,14.291,13.9283,14.2419,270500.0],["2011-06-30",14.3204,14.6046,14.3106,14.4968,297000.0],["2011-07-01",14.5458,14.7712,14.3008,14.7222,268300.0],["2011-07-05",13.5558,13.7421,12.8501,13.0069,2309100.0],["2011-07-06",12.9775,12.9775,12.6933,12.9089,1318600.0],["2011-07-07",13.0265,13.3794,12.7717,12.9579,1368500.0],["2011-07-08",12.8403,13.3794,12.8207,13.2324,559800.0],["2011-07-11",13.1442,13.1442,12.7423,12.9383,527600.0],["2011-07-12",12.8109,12.9383,12.507,12.6443,412600.0],["2011-07-13",12.6933,12.8403,12.556,12.7423,628100.0],["2011-07-14",12.7521,12.8991,12.3306,12.4776,557700.0],["2011-07-15",12.4776,12.6933,12.066,12.3306,828000.0],["2011-07-18",12.311,12.36,11.5955,11.9091,690300.0],["2011-07-19",12.0268,12.3404,11.9777,12.311,563000.0],["2011-07-20",12.2816,12.311,12.0071,12.0758,452200.0],["2011-07-21",12.0954,12.4776,11.9287,12.4286,595500.0],["2011-07-22",12.3698,12.4384,11.8209,12.1934,1023500.0],["2011-07-25",12.1346,12.1542,11.8013,11.8699,867400.0],["2011-07-26",11.321,11.4092,10.8113,11.174,2463500.0],["2011-07-27",10.9878,11.0662,10.5565,10.7231,1642500.0],["2011-07-28",10.7721,10.8799,10.5957,10.6643,627800.0],["2011-07-29",10.5467,10.7917,10.3605,10.3997,709100.0],["2011-08-01",10.5859,10.6741,10.0664,10.2428,1003800.0],["2011-08-02",10.1448,10.3703,9.7331,9.7331,723700.0],["2011-08-03",9.7625,9.9782,9.5763,9.89,1016100.0],["2011-08-04",9.7821,9.8606,9.2038,9.2038,1361000.0],["2011-08-05",9.3509,9.5077,8.7432,9.2921,1575400.0],["2011-08-08",8.9098,9.2823,8.4687,8.4785,1682600.0],["2011-08-09",8.6844,9.1058,8.2629,9.0862,1624900.0],["2011-08-10",8.8216,9.2038,8.5569,8.8314,1072600.0],["2011-08-11",8.8412,9.3313,8.753,9.2234,832500.0],["2011-08-12",9.2921,9.5273,8.949,9.0862,580200.0],["2011-08-15",9.2235,9.7527,9.1842,9.7233,775900.0],["2011-08-16",9.6057,9.7723,9.4293,9.6057,801600.0],["2011-08-17",9.6057,9.8312,9.3901,9.5175,391400.0],["2011-08-18",9.1744,9.1744,8.851,8.9098,415900.0],["2011-08-19",8.8216,9.2333,8.7726,8.8608,578900.0],["2011-08-22",9.1548,9.3019,8.7726,8.8706,323400.0],["2011-08-23",8.9294,9.6547,8.8314,9.6351,472100.0],["2011-08-24",9.6057,9.7135,9.2333,9.3999,299400.0],["2011-08-25",9.4587,9.4783,9.194,9.2234,403600.0],["2011-08-26",9.1744,9.6351,9.0666,9.6155,524800.0],["2011-08-29",9.7429,10.1938,9.5959,10.184,317600.0],["2011-08-30",10.1056,10.2526,9.89,10.1546,360100.0],["2011-08-31",10.2232,10.2428,9.7135,9.8018,417500.0],["2011-09-01",9.8508,9.9684,9.3411,9.3803,428900.0],["2011-09-02",9.1842,9.2725,8.9686,9.0568,438300.0],["2011-09-06",8.753,8.9686,8.6844,8.949,464100.0],["2011-09-07",9.0568,9.5861,9.0568,9.5861,324000.0],["2011-09-08",9.4587,9.7429,9.2627,9.3019,349000.0],["2011-09-09",9.1744,9.4293,8.9294,9.0666,388200.0],["2011-09-12",8.9294,9.2921,8.9294,9.2431,327000.0],["2011-09-13",9.2431,9.7723,9.1646,9.7429,359500.0],["2011-09-14",9.8312,10.233,9.7527,10.0958,319000.0],["2011-09-15",10.2232,10.4781,10.1644,10.4585,312200.0],["2011-09-16",10.5467,10.5663,10.3114,10.5271,953600.0],["2011-09-19",10.2036,10.2036,9.5763,9.7527,392200.0],["2011-09-20",9.7723,9.9194,9.5175,9.5371,248900.0],["2011-09-21",9.4881,9.7527,9.2038,9.2333,351700.0],["2011-09-22",8.9098,9.0372,8.4687,8.6157,786900.0],["2011-09-23",8.6059,9.145,8.6059,8.9196,364200.0],["2011-09-26",8.9294,8.9588,8.4295,8.9098,653000.0],["2011-09-27",9.0862,9.2038,8.8804,9.0078,537200.0],["2011-09-28",9.1254,9.5371,8.949,8.949,540000.0],["2011-09-29",9.0862,9.2823,8.5275,8.851,507700.0],["2011-09-30",8.7334,8.7922,8.3511,8.4491,547700.0],["2011-10-03",8.1845,8.2923,7.4101,7.8512,885000.0],["2011-10-04",7.7826,8.6746,7.5572,8.6549,754600.0],["2011-10-05",8.5765,8.851,8.3315,8.7334,487900.0],["2011-10-06",8.6844,8.7922,8.6059,8.7432,505800.0],["2011-10-07",8.7726,8.9588,8.5863,8.7922,417200.0],["2011-10-10",8.9392,9.1352,8.753,8.9784,415200.0],["2011-10-11",8.9196,9.047,8.7824,9.0176,312700.0],["2011-10-12",9.0274,9.4685,9.0274,9.3019,513800.0],["2011-10-13",9.2234,9.6449,9.2234,9.6449,443200.0],["2011-10-14",9.6645,9.6743,9.1058,9.2333,362200.0],["2011-10-17",9.1058,9.2529,8.6648,8.7236,311400.0],["2011-10-18",8.7922,8.998,8.5373,8.949,411100.0],["2011-10-19",8.9392,8.998,8.5667,8.6451,340300.0],["2011-10-20",8.6353,8.7138,8.2727,8.6157,269400.0],["2011-10-21",8.802,8.9882,8.6549,8.7432,433500.0],["2011-10-24",8.7726,9.3117,8.6844,9.2725,354800.0],["2011-10-25",9.1744,9.2725,8.9294,9.1352,326500.0],["2011-10-26",9.3019,9.4489,8.8706,9.3215,307500.0],["2011-10-27",9.6547,10.0762,9.5077,9.7625,772300.0],["2011-10-28",9.7233,10.0566,9.6351,9.9488,401200.0],["2011-10-31",9.7331,9.7331,9.1156,9.1156,434900.0],["2011-11-01",8.7432,9.0274,8.5863,8.802,443900.0],["2011-11-02",8.3805,9.2038,8.3413,8.8314,452700.0],["2011-11-03",8.5667,8.8608,8.2531,8.753,776000.0],["2011-11-04",8.6255,9.1352,8.6059,9.0372,442400.0],["2011-11-07",8.9686,8.9686,8.5471,8.8118,301800.0],["2011-11-08",8.8902,9.2235,8.7334,9.1842,399600.0],["2011-11-09",8.8804,9.0176,8.6157,8.6255,389300.0],["2011-11-10",8.8118,8.9588,8.5667,8.8412,272100.0],["2011-11-11",8.9784,9.4097,8.949,9.3607,289000.0],["2011-11-14",9.3411,9.3803,8.7334,8.8608,390700.0],["2011-11-15",8.8216,9.2234,8.7726,9.1058,308300.0],["2011-11-16",8.9588,9.4489,8.8902,9.0568,355700.0],["2011-11-17",9.0176,9.0666,8.6255,8.8412,426500.0],["2011-11-18",8.8314,8.9,8.7236,8.7628,303500.0],["2011-11-21",8.6648,8.7334,8.5177,8.6746,445800.0],["2011-11-22",8.6844,8.8804,8.5177,8.5765,372300.0],["2011-11-23",8.4687,8.6255,8.3805,8.4295,432700.0],["2011-11-25",8.4883,8.5079,8.2139,8.2139,150400.0],["2011-11-28",8.5373,8.9294,8.3315,8.8608,542500.0],["2011-11-29",8.8804,8.949,8.7824,8.8804,188800.0],["2011-11-30",9.194,9.7821,9.0764,9.7821,534100.0],["2011-12-01",9.7233,9.8802,9.4685,9.5959,335400.0],["2011-12-02",9.7527,9.939,9.6253,9.8018,306500.0],["2011-12-05",9.9782,10.1252,9.7233,9.8214,577900.0],["2011-12-06",9.8508,10.282,9.8508,10.1448,372800.0],["2011-12-07",10.1252,10.282,9.8312,10.1154,449400.0],["2011-12-08",10.037,10.1938,9.6057,9.6155,367000.0],["2011-12-09",9.6645,10.233,9.5763,10.0958,562500.0],["2011-12-12",9.9292,9.939,9.5567,9.9194,317800.0],["2011-12-13",10.0468,10.2428,9.6939,9.7527,269300.0],["2011-12-14",9.6547,9.9096,9.6253,9.8018,318800.0],["2011-12-15",9.9292,10.0664,9.7331,9.8312,366900.0],["2011-12-16",9.9194,10.184,9.6841,9.9194,925100.0],["2011-12-19",9.9782,10.3997,9.7527,9.8116,389700.0],["2011-12-20",10.0468,10.5859,9.9292,10.5565,441000.0],["2011-12-21",10.4977,10.7721,10.2428,10.7623,391700.0],["2011-12-22",10.7721,10.8309,10.5859,10.7231,357700.0],["2011-12-23",10.7427,10.8015,10.5663,10.7721,276500.0],["2011-12-27",10.7133,10.8701,10.5761,10.7917,268300.0],["2011-12-28",10.8015,10.8309,10.5663,10.6545,373900.0],["2011-12-29",10.6643,10.8407,10.6055,10.7329,349200.0],["2011-12-30",10.7133,10.8113,10.4879,10.5173,458600.0],["2012-01-03",10.8799,10.9093,10.3507,10.8015,583700.0],["2012-01-04",10.7623,11.0956,10.6839,10.7819,651100.0],["2012-01-05",10.6741,10.9584,10.5957,10.9486,489900.0],["2012-01-06",10.9094,10.9388,10.5075,10.8113,475100.0],["2012-01-09",10.8897,11.174,10.8211,10.9976,325300.0],["2012-01-10",11.1544,11.1642,10.978,11.1054,271600.0],["2012-01-11",11.0858,11.1642,10.8603,11.0858,456900.0],["2012-01-12",11.0564,11.4484,10.9584,11.4288,312800.0],["2012-01-13",11.2524,11.37,10.8701,10.9388,319300.0],["2012-01-17",10.8701,11.1054,10.7329,10.7917,527100.0],["2012-01-18",10.7427,11.076,10.7329,11.076,383900.0],["2012-01-19",11.1152,11.272,10.9388,10.9682,335500.0],["2012-01-20",10.9388,10.9584,10.0958,10.5075,781100.0],["2012-01-23",10.5271,10.7819,10.3997,10.7525,468800.0],["2012-01-24",10.6839,10.7917,10.6055,10.7329,414400.0],["2012-01-25",10.6937,10.8407,10.6349,10.8211,394900.0],["2012-01-26",10.9094,10.978,10.7427,10.8113,432300.0],["2012-01-27",10.5075,11.0564,10.5075,11.0368,289300.0],["2012-01-30",10.9094,11.0662,10.8505,10.9094,359700.0],["2012-01-31",10.8996,11.174,10.2918,10.4291,456800.0],["2012-02-01",10.5467,10.8603,10.4879,10.8211,548600.0],["2012-02-02",10.9094,10.978,10.6839,10.7623,339000.0],["2012-02-03",10.978,10.978,10.7525,10.7917,307600.0],["2012-02-06",10.6643,10.7133,10.3899,10.5467,250000.0],["2012-02-07",10.4585,10.4781,10.331,10.4291,274600.0],["2012-02-08",10.4291,10.5565,10.2624,10.4683,291100.0],["2012-02-09",10.5271,10.6349,10.3997,10.5173,268500.0],["2012-02-10",10.3605,10.7133,10.2918,10.6251,259700.0],["2012-02-13",10.7133,10.8211,10.4095,10.7819,318500.0],["2012-02-14",10.7133,10.8211,10.5467,10.7035,277800.0],["2012-02-15",10.7329,10.8309,10.6349,10.7917,320500.0],["2012-02-16",10.8015,11.1152,10.7721,11.0466,147800.0],["2012-02-17",11.1446,11.37,11.0564,11.2622,245600.0],["2012-02-21",11.6445,12.2032,11.4877,12.1836,724400.0],["2012-02-22",12.164,12.4776,11.9189,12.311,667500.0],["2012-02-23",12.3208,12.3894,12.1542,12.213,482700.0],["2012-02-24",12.1836,12.3306,12.0071,12.2816,314000.0],["2012-02-27",12.1052,12.1836,11.8111,12.0366,294700.0],["2012-02-28",12.0464,12.213,11.8405,11.9483,256400.0],["2012-02-29",11.9679,12.115,11.7425,11.7621,354200.0],["2012-03-01",11.9581,12.066,11.7719,11.7817,326200.0],["2012-03-02",11.7131,11.8895,11.5269,11.6249,351800.0],["2012-03-05",11.5661,11.6249,11.2034,11.3798,343400.0],["2012-03-06",11.223,11.4484,11.1544,11.272,296200.0],["2012-03-07",11.37,11.7915,11.321,11.7523,410600.0],["2012-03-08",11.8895,12.0366,11.7131,11.9483,361500.0],["2012-03-09",12.0071,12.1444,11.8699,12.0169,332900.0],["2012-03-12",12.0856,12.0856,11.7425,11.9287,455600.0],["2012-03-13",12.0856,12.6541,11.9581,12.6443,884200.0],["2012-03-14",12.6345,12.8893,12.1738,12.3502,616300.0],["2012-03-15",12.3796,12.6737,12.3796,12.6737,427900.0],["2012-03-16",12.7227,12.7913,12.5756,12.7423,1170600.0],["2012-03-19",12.6639,12.9873,12.5658,12.9481,563500.0],["2012-03-20",12.8305,12.9579,12.7227,12.8207,237300.0],["2012-03-21",12.8697,12.9383,12.6737,12.8207,238800.0],["2012-03-22",12.6345,12.9187,12.556,12.7913,382600.0],["2012-03-23",12.7815,12.9873,12.5855,12.9677,251600.0],["2012-03-26",13.1049,13.1049,12.8599,13.0461,320200.0],["2012-03-27",13.0167,13.2128,12.8403,13.1344,277200.0],["2012-03-28",13.1049,13.2226,12.9873,12.9873,637100.0],["2012-03-29",12.8011,12.9971,12.7129,12.7423,572900.0],["2012-03-30",12.8697,13.0461,12.6639,12.8599,461400.0],["2012-04-02",12.8207,12.8795,12.5658,12.7423,466800.0],["2012-04-03",12.7423,12.8011,12.3012,12.409,640400.0],["2012-04-04",12.2522,12.3306,12.115,12.262,440700.0],["2012-04-05",12.1738,12.3208,12.1346,12.2326,424600.0],["2012-04-09",11.9287,12.0071,11.6837,11.8895,362900.0],["2012-04-10",11.8797,11.9287,11.6641,11.7033,399600.0],["2012-04-11",11.8601,12.0169,11.8405,12.0169,242200.0],["2012-04-12",12.0268,12.2816,11.9679,12.1738,397200.0],["2012-04-13",12.115,12.213,11.8993,11.8993,165400.0],["2012-04-16",12.0071,12.0954,11.7621,11.9287,180700.0],["2012-04-17",12.0464,12.3306,12.0464,12.2032,189500.0],["2012-04-18",12.0856,12.115,11.8993,11.9875,143200.0],["2012-04-19",11.9581,12.0366,11.7523,11.8013,254200.0],["2012-04-20",12.1052,12.1052,11.7621,11.7817,226600.0],["2012-04-23",11.5367,11.7327,11.2328,11.4877,345500.0],["2012-04-24",11.5073,11.8405,11.4681,11.6935,276900.0],["2012-04-25",11.8601,12.1248,11.7425,11.8503,266900.0],["2012-04-26",11.8209,12.017,11.7915,12.0071,221400.0],["2012-04-27",12.0268,12.115,11.8209,11.9875,262600.0],["2012-04-30",11.9385,11.9777,11.6641,11.7033,434300.0],["2012-05-01",12.5462,14.2419,12.2032,13.1147,1809200.0],["2012-05-02",13.0559,13.2814,12.7815,13.2324,540900.0],["2012-05-03",13.2422,13.2422,12.8697,12.9187,362600.0],["2012-05-04",12.8011,12.9775,12.7129,12.7325,276900.0],["2012-05-07",12.6541,12.8599,12.5266,12.7129,379400.0],["2012-05-08",12.5756,13.0853,12.556,13.0069,333300.0],["2012-05-09",12.8207,13.2814,12.7619,12.9873,457300.0],["2012-05-10",13.0853,13.1049,12.8109,12.9775,430000.0],["2012-05-11",12.8109,13.2716,12.8109,13.1049,283800.0],["2012-05-14",12.9089,13.35,12.8697,13.2128,504500.0],["2012-05-15",12.9187,13.4088,12.9187,13.154,448000.0],["2012-05-16",13.2226,13.3696,12.9971,13.0755,348500.0],["2012-05-17",13.0559,13.1736,12.7619,12.8109,383400.0],["2012-05-18",12.7521,13.0069,12.7031,12.7325,678400.0],["2012-05-21",12.7325,13.1344,12.6051,13.0951,367700.0],["2012-05-22",13.1147,13.2716,12.9775,13.0461,279000.0],["2012-05-23",12.9187,13.399,12.7913,13.3696,283000.0],["2012-05-24",13.4186,13.5362,13.203,13.3892,329000.0],["2012-05-25",13.35,13.5656,13.3108,13.4186,407100.0],["2012-05-29",13.497,13.6734,13.2912,13.4872,457000.0],["2012-05-30",13.301,13.4578,13.1049,13.3304,510900.0],["2012-05-31",13.3304,13.5558,13.1442,13.3794,454200.0],["2012-06-01",13.0069,13.1441,12.6541,12.7815,569300.0],["2012-06-04",12.8403,12.9481,12.6051,12.7619,326100.0],["2012-06-05",12.7227,13.1932,12.7227,13.0559,316600.0],["2012-06-06",13.1932,13.4774,13.0265,13.3304,471200.0],["2012-06-07",13.4578,13.6832,13.301,13.4088,316500.0],["2012-06-08",13.35,13.7029,13.3108,13.6734,297700.0],["2012-06-11",13.7715,13.8205,13.2618,13.2814,350100.0],["2012-06-12",13.3696,13.5754,13.1049,13.497,319300.0],["2012-06-13",13.4382,13.4676,12.8697,12.9775,717300.0],["2012-06-14",12.9481,13.2324,12.3992,13.1638,421200.0],["2012-06-15",13.1638,13.4578,12.9775,13.3304,372900.0],["2012-06-18",13.252,13.5558,13.1834,13.3304,202900.0],["2012-06-19",13.4284,13.8107,13.35,13.6636,255700.0],["2012-06-20",13.6048,13.7813,13.497,13.644,269900.0],["2012-06-21",13.6832,13.7813,13.2226,13.2324,283200.0],["2012-06-22",13.3794,13.6832,13.2422,13.6146,306600.0],["2012-06-25",13.5558,13.5558,12.9873,12.9971,324500.0],["2012-06-26",13.0461,13.1834,12.8011,12.9383,194700.0],["2012-06-27",13.0167,13.2324,12.8697,12.9481,243300.0],["2012-06-28",12.7913,13.0265,12.6149,12.9677,231400.0],["2012-06-29",13.301,13.3402,13.1049,13.154,270000.0],["2012-07-02",13.154,13.5656,13.1343,13.5656,290800.0],["2012-07-03",13.5558,13.8695,13.3402,13.6636,275100.0],["2012-07-05",13.595,13.9675,13.4872,13.8597,382200.0],["2012-07-06",13.7323,14.0067,13.6146,13.8499,374900.0],["2012-07-09",13.7617,13.8107,13.4382,13.497,323300.0],["2012-07-10",13.6146,13.7715,12.4482,12.6247,815300.0],["2012-07-11",12.6443,12.9775,12.4384,12.6051,469000.0],["2012-07-12",12.458,12.458,11.37,11.6249,1117700.0],["2012-07-13",11.6641,11.6641,11.223,11.4288,512400.0],["2012-07-16",11.3406,11.4582,11.2132,11.2622,422400.0],["2012-07-17",11.2916,11.3798,11.0172,11.1936,321200.0],["2012-07-18",11.1152,11.37,11.0662,11.2524,378600.0],["2012-07-19",11.2426,11.8209,11.0368,11.7425,491000.0],["2012-07-20",11.6053,11.6249,11.2034,11.2328,353100.0],["2012-07-23",10.9878,11.1544,10.8015,11.0172,279900.0],["2012-07-24",11.0662,11.174,10.6349,10.7917,243500.0],["2012-07-25",10.8995,11.0074,10.6741,10.8015,185600.0],["2012-07-26",10.9486,11.468,10.8505,11.3504,569000.0],["2012-07-27",11.37,11.6053,11.2426,11.4877,297300.0],["2012-07-30",11.4582,11.6935,11.2622,11.6151,349000.0],["2012-07-31",11.5367,12.311,10.9976,12.0758,435500.0],["2012-08-01",11.9875,12.0954,11.6543,11.6543,392900.0],["2012-08-02",11.5465,11.9777,11.5465,11.7817,228300.0],["2012-08-03",11.9679,12.2914,11.7523,12.115,172500.0],["2012-08-06",12.0954,12.5168,11.9581,12.2718,228600.0],["2012-08-07",12.3502,12.7325,12.2424,12.507,289200.0],["2012-08-08",12.3698,12.6345,11.9777,12.2326,393600.0],["2012-08-09",12.1836,12.7325,12.1836,12.5855,300700.0],["2012-08-10",12.5854,12.8109,12.2914,12.7619,239400.0],["2012-08-13",12.7423,13.1344,12.5757,13.1147,328300.0],["2012-08-14",13.1736,13.3598,12.9971,13.2814,411600.0],["2012-08-15",13.1442,13.3206,13.0363,13.1932,261600.0],["2012-08-16",13.1442,13.1442,12.7717,13.0265,478900.0],["2012-08-17",12.9873,13.3108,12.9873,13.2716,301000.0],["2012-08-20",13.2422,13.2422,12.8697,13.0951,246900.0],["2012-08-21",13.1245,13.252,12.9089,13.0167,196900.0],["2012-08-22",12.9971,13.0265,12.7521,12.9089,192300.0],["2012-08-23",12.9285,12.9285,12.7325,12.8501,136200.0],["2012-08-24",12.8207,12.9187,12.7423,12.7815,213300.0],["2012-08-27",12.8697,12.8893,12.7325,12.8403,240300.0],["2012-08-28",12.8599,12.9089,12.409,12.6737,225900.0],["2012-08-29",12.7423,12.8011,12.556,12.6541,219300.0],["2012-08-30",12.5462,12.5756,12.3698,12.3894,224600.0],["2012-08-31",12.5266,12.6345,12.3796,12.5168,364700.0],["2012-09-04",12.5462,12.9775,12.3502,12.8795,258400.0],["2012-09-05",12.8501,13.0265,12.7815,12.8501,361600.0],["2012-09-06",12.9579,13.2226,12.8795,13.203,327900.0],["2012-09-07",13.0363,13.2912,12.8109,13.2912,323400.0],["2012-09-10",13.1638,13.3794,13.1638,13.2912,406000.0],["2012-09-11",13.1932,13.3206,13.0069,13.1245,279400.0],["2012-09-12",13.1245,13.3304,13.0559,13.1736,181800.0],["2012-09-13",13.1834,13.5558,13.0853,13.3206,203300.0],["2012-09-14",13.3794,13.7127,13.1932,13.4676,236100.0],["2012-09-17",13.4284,13.4676,13.2226,13.4284,149300.0],["2012-09-18",13.4578,13.595,13.252,13.5068,197000.0],["2012-09-19",13.399,13.399,12.9775,13.0167,262800.0],["2012-09-20",12.9187,13.203,12.9187,13.0853,200500.0],["2012-09-21",13.2618,13.2814,12.7717,13.0167,1042200.0],["2012-09-24",12.9383,12.9873,12.7423,12.8501,239600.0],["2012-09-25",12.9089,12.9677,12.3502,12.3894,278000.0],["2012-09-26",12.3992,12.5266,11.9973,12.1542,251500.0],["2012-09-27",12.1934,12.409,12.066,12.3796,184500.0],["2012-09-28",12.311,12.311,12.0758,12.0856,146400.0],["2012-10-01",12.0856,12.3208,12.0071,12.0856,235100.0],["2012-10-02",12.0954,12.262,11.8503,11.9777,236200.0],["2012-10-03",11.9777,12.0562,11.7229,11.9385,276900.0],["2012-10-04",11.9679,12.1444,11.8601,11.9385,149900.0],["2012-10-05",12.0268,12.1248,11.8209,11.8405,187500.0],["2012-10-08",11.7817,11.8307,11.5955,11.7719,158900.0],["2012-10-09",11.7719,11.7915,11.5269,11.7425,145800.0],["2012-10-10",11.7327,11.7523,11.5661,11.6641,124300.0],["2012-10-11",11.7523,11.8111,11.6151,11.6739,105900.0],["2012-10-12",11.6249,11.7033,11.4386,11.4484,139500.0],["2012-10-15",11.4582,11.6151,11.3308,11.3896,269200.0],["2012-10-16",11.3896,11.8111,11.2622,11.7523,218000.0],["2012-10-17",11.7425,12.0071,11.7131,11.9875,220700.0],["2012-10-18",11.9385,12.0366,11.7621,11.8013,165600.0],["2012-10-19",11.6935,11.6935,11.2818,11.4092,246700.0],["2012-10-22",11.3602,11.5661,11.321,11.4779,129700.0],["2012-10-23",11.3112,11.5661,10.5859,11.5465,128300.0],["2012-10-24",11.5661,11.7327,11.2818,11.3798,129300.0],["2012-10-25",11.3994,11.7131,11.3994,11.6053,124500.0],["2012-10-26",11.5857,11.7523,11.4877,11.5465,177900.0],["2012-10-31",11.5661,11.7621,11.37,11.5955,263500.0],["2012-11-01",11.5759,11.8993,11.5759,11.6935,253300.0],["2012-11-02",11.7033,11.8503,11.5269,11.5955,151800.0],["2012-11-05",11.5563,11.9091,11.5563,11.8307,137000.0],["2012-11-06",11.8503,12.3012,11.8503,12.1738,159200.0],["2012-11-07",11.9777,11.9973,11.6739,11.7719,199800.0],["2012-11-08",11.7719,11.8503,11.7033,11.7425,148100.0],["2012-11-09",11.6543,12.0954,11.6445,11.8209,173000.0],["2012-11-12",11.8307,11.8699,11.5955,11.7621,94900.0],["2012-11-13",11.6543,11.7621,11.5171,11.5759,156800.0],["2012-11-14",11.6249,11.6445,11.2916,11.419,169000.0],["2012-11-15",11.3896,11.3994,11.0172,11.0466,174600.0],["2012-11-16",11.1054,11.5563,10.9682,11.5171,233000.0],["2012-11-19",11.6151,11.8601,11.5171,11.8601,349800.0],["2012-11-20",11.8699,11.9581,11.7523,11.9385,119300.0],["2012-11-21",11.9679,12.1542,11.8209,12.0856,86100.0],["2012-11-23",12.1542,12.3404,12.1248,12.2816,50100.0],["2012-11-26",12.213,12.2816,11.8797,12.0856,140200.0],["2012-11-27",12.0464,12.2718,11.9973,12.1542,84000.0],["2012-11-28",12.115,12.6247,12.0267,12.4972,276300.0],["2012-11-29",12.6541,12.7227,12.4188,12.507,132400.0],["2012-11-30",12.556,12.6639,12.36,12.5364,248400.0],["2012-12-03",12.6835,12.7325,12.4972,12.6541,164800.0],["2012-12-04",12.6443,12.7423,12.3894,12.5953,285100.0],["2012-12-05",12.6639,12.6639,12.409,12.5953,83600.0],["2012-12-06",12.5756,12.7815,12.4286,12.7031,97700.0],["2012-12-07",12.8109,12.8109,12.4188,12.7325,176500.0],["2012-12-10",12.7227,13.0755,12.4874,12.9383,187600.0],["2012-12-11",13.0167,13.1049,12.7325,12.8109,263400.0],["2012-12-12",12.8109,12.9873,12.7227,12.7717,146000.0],["2012-12-13",12.6933,12.7717,12.4972,12.5658,84000.0],["2012-12-14",12.4874,12.7423,12.4678,12.6737,103000.0],["2012-12-17",12.7325,12.8501,12.6247,12.7717,121200.0],["2012-12-18",12.8207,12.8501,12.6835,12.7913,141800.0],["2012-12-19",12.7717,13.0755,12.7227,13.0265,236400.0],["2012-12-20",13.0167,13.3402,13.0167,13.3206,248100.0],["2012-12-21",13.1442,13.4382,12.5462,13.4284,948100.0],["2012-12-24",13.4088,13.7127,12.9481,13.4676,98900.0],["2012-12-26",13.4676,13.6538,13.3696,13.5166,206700.0],["2012-12-27",13.5558,13.5558,13.1442,13.4774,122600.0],["2012-12-28",13.3794,13.5852,13.2912,13.3304,139900.0],["2012-12-31",13.3402,13.5362,13.2324,13.5362,235000.0],["2013-01-02",13.7225,14.0361,13.5754,14.0165,333200.0],["2013-01-03",14.0655,14.1831,13.8597,13.9283,187800.0],["2013-01-04",14.0263,14.0361,13.6636,13.8107,211800.0],["2013-01-07",13.6734,13.8303,13.4774,13.5264,184100.0],["2013-01-08",13.4872,13.644,13.2128,13.3402,279900.0],["2013-01-09",13.399,13.5656,13.3108,13.4676,139400.0],["2013-01-10",13.497,13.6244,13.35,13.6244,153800.0],["2013-01-11",13.6538,13.8107,13.5166,13.6244,133000.0],["2013-01-14",13.546,13.644,13.448,13.5558,148900.0],["2013-01-15",13.4186,13.4774,13.252,13.3794,170900.0],["2013-01-16",13.3696,13.6538,13.2814,13.5656,186900.0],["2013-01-17",13.6342,13.8009,13.5754,13.6636,187100.0],["2013-01-18",13.7225,14.3694,13.7225,14.2812,451100.0],["2013-01-22",14.2419,14.4968,14.0949,14.4674,795900.0],["2013-01-23",14.4968,14.5458,14.3106,14.5262,323900.0],["2013-01-24",14.5066,14.8301,14.5066,14.7124,405100.0],["2013-01-25",14.6732,15.1143,14.6732,15.1143,305100.0],["2013-01-28",15.0947,15.1927,14.9183,15.0555,220300.0],["2013-01-29",15.0065,15.1241,14.9477,15.0947,257900.0],["2013-01-30",15.0457,15.1437,14.7712,15.0555,205900.0],["2013-01-31",14.9869,15.1829,14.9673,15.0457,212900.0],["2013-02-01",15.1633,15.4182,15.0653,15.3299,264400.0],["2013-02-04",15.1829,15.2907,14.3988,14.8497,242600.0],["2013-02-05",15.6828,16.1337,15.0947,15.5848,895300.0],["2013-02-06",15.8004,16.5944,15.6926,16.2807,804800.0],["2013-02-07",16.1337,16.2807,15.8298,16.0749,495400.0],["2013-02-08",16.0259,16.2611,15.7612,16.0455,392700.0],["2013-02-11",15.9965,16.2807,15.869,16.2807,371300.0],["2013-02-12",16.0161,16.9668,16.0161,16.9668,747800.0],["2013-02-13",16.9374,17.5451,16.9374,17.3491,689100.0],["2013-02-14",17.3883,17.6333,17.2119,17.4667,456600.0],["2013-02-15",17.5451,17.6432,17.4765,17.5942,489700.0],["2013-02-19",17.6432,18.1136,17.6039,17.996,581800.0],["2013-02-20",17.996,18.3783,17.751,17.7608,668100.0],["2013-02-21",17.6726,17.7216,17.1629,17.3687,308000.0],["2013-02-22",17.3491,17.9862,17.1531,17.5843,512700.0],["2013-02-25",17.7902,17.8,16.8786,16.9178,411100.0],["2013-02-26",17.0158,17.5549,17.006,17.3197,429500.0],["2013-02-27",17.2021,17.5843,17.1531,17.3981,268900.0],["2013-02-28",17.3883,17.9764,17.3687,17.6824,345900.0],["2013-03-01",17.5647,18.3293,17.4961,18.1136,534200.0],["2013-03-04",18.0058,18.4665,17.7608,18.4567,511300.0],["2013-03-05",18.3293,18.888,18.3195,18.7998,534400.0],["2013-03-06",18.9174,19.1036,18.6821,18.8782,568900.0],["2013-03-07",19.035,19.4761,18.9958,19.4271,563200.0],["2013-03-08",19.5839,19.6035,19.133,19.2016,342400.0],["2013-03-11",19.0546,19.1918,18.888,19.1232,311100.0],["2013-03-12",19.0742,19.28,18.7998,19.0546,349200.0],["2013-03-13",18.9664,19.2212,18.9664,19.182,179200.0],["2013-03-14",19.1624,19.5741,19.1624,19.5741,199200.0],["2013-03-15",19.5447,19.5545,18.839,18.9958,559000.0],["2013-03-18",18.7312,19.0056,18.7312,18.8488,281900.0],["2013-03-19",18.1921,18.6233,17.3883,18.5743,479200.0],["2013-03-20",18.6625,18.8194,18.2607,18.6625,277900.0],["2013-03-21",18.5351,18.7998,18.4665,18.5253,219400.0],["2013-03-22",18.5841,18.839,18.5449,18.6331,202900.0],["2013-03-25",18.7507,19.0154,18.5645,18.839,218900.0],["2013-03-26",18.9076,19.1722,18.8194,19.1134,240300.0],["2013-03-27",18.8978,18.9272,18.4763,18.79,574800.0],["2013-03-28",17.6726,18.3293,17.6628,17.9372,474000.0],["2013-04-01",17.8588,18.1725,17.8588,18.0058,333900.0],["2013-04-02",18.1136,18.1234,17.5157,17.6137,291400.0],["2013-04-03",17.6137,17.6137,17.2707,17.3687,295400.0],["2013-04-04",17.3883,17.5941,17.2021,17.5843,234500.0],["2013-04-05",17.2413,17.4373,16.957,17.4275,247800.0],["2013-04-08",17.4471,17.8098,17.3491,17.7902,164300.0],["2013-04-09",18.1332,18.2803,17.5059,17.5942,378700.0],["2013-04-10",17.8098,18.1234,17.751,18.0156,365600.0],["2013-04-11",17.9372,18.3783,17.9176,18.0842,647600.0],["2013-04-12",18.0254,18.2313,17.751,17.7804,230600.0],["2013-04-15",17.6824,17.7314,17.0649,17.2315,333400.0],["2013-04-16",17.3883,17.702,17.1433,17.6236,209000.0],["2013-04-17",17.4961,17.4961,16.957,17.1923,323900.0],["2013-04-18",17.2805,17.5451,16.8884,17.0452,626700.0],["2013-04-19",17.0354,17.3001,16.663,17.055,225600.0],["2013-04-22",17.2609,17.4471,16.6728,17.3197,250700.0],["2013-04-23",17.3491,17.751,17.2413,17.4961,333500.0],["2013-04-24",17.4961,17.7608,17.3785,17.6334,281200.0],["2013-04-25",17.751,18.1725,17.6628,17.9274,424600.0],["2013-04-26",17.9372,18.0352,17.653,17.8588,315400.0],["2013-04-29",17.996,18.4371,17.8686,18.1038,339800.0],["2013-04-30",17.9764,17.9764,15.6338,16.6434,1287500.0],["2013-05-01",16.516,16.8884,16.2709,16.6336,510500.0],["2013-05-02",16.761,17.0845,16.565,17.055,277700.0],["2013-05-03",17.3589,17.6334,17.3295,17.4177,464000.0],["2013-05-06",17.3785,17.6334,17.3099,17.5059,223100.0],["2013-05-07",17.5843,17.6334,17.3883,17.5647,205600.0],["2013-05-08",17.4569,17.5255,17.2805,17.4471,173400.0],["2013-05-09",17.3589,17.5353,17.2903,17.3687,167300.0],["2013-05-10",17.4275,17.6235,17.4177,17.5451,250900.0],["2013-05-13",17.4667,17.5647,16.4179,16.957,466800.0],["2013-05-14",17.006,17.4765,16.8198,17.4275,382700.0],["2013-05-15",17.3099,18.0744,17.3099,17.7314,831900.0],["2013-05-16",17.6334,17.9862,17.5255,17.6236,343300.0],["2013-05-17",17.7412,17.9274,17.6824,17.8882,223500.0],["2013-05-20",17.7902,18.7213,17.7216,18.3979,508000.0],["2013-05-21",18.4665,18.839,18.4175,18.5547,396000.0],["2013-05-22",18.5645,19.1134,17.9372,18.1234,611100.0],["2013-05-23",17.8784,18.143,17.702,17.7902,243600.0],["2013-05-24",17.6039,17.8196,17.3883,17.7314,290200.0],["2013-05-28",17.9568,18.4763,17.947,18.2803,224100.0],["2013-05-29",18.094,18.4077,17.9666,18.1626,183100.0],["2013-05-30",18.1822,18.5939,18.1822,18.4469,213700.0],["2013-05-31",18.2999,18.4077,18.0058,18.0058,289700.0],["2013-06-03",18.0254,18.0842,17.4569,17.8196,407000.0],["2013-06-04",17.8098,18.1234,17.7118,17.849,373200.0],["2013-06-05",17.7608,17.7804,17.1531,17.1629,211700.0],["2013-06-06",17.2217,17.2609,16.761,17.2315,209300.0],["2013-06-07",17.4667,17.8196,17.4667,17.7608,188300.0],["2013-06-10",17.8392,18.0646,17.5843,17.9568,185000.0],["2013-06-11",17.8294,18.0744,17.4373,17.5843,261900.0],["2013-06-12",17.7314,17.947,17.1825,17.2021,134100.0],["2013-06-13",17.1629,17.7216,16.9962,17.653,138700.0],["2013-06-14",17.6334,17.653,16.7512,16.9864,256600.0],["2013-06-17",17.2119,17.4667,16.859,16.9864,177100.0],["2013-06-18",17.055,17.5451,17.055,17.4765,137300.0],["2013-06-19",17.4961,17.653,17.2217,17.2315,112000.0],["2013-06-20",16.957,17.2021,16.6728,16.9472,348800.0],["2013-06-21",17.055,17.2021,16.7512,16.9864,544500.0],["2013-06-24",16.7414,16.8688,16.5552,16.614,223900.0],["2013-06-25",16.859,17.0355,16.6728,16.81,225800.0],["2013-06-26",17.006,17.006,16.4767,16.4865,231200.0],["2013-06-27",16.5846,17.1629,15.9671,17.1139,262800.0],["2013-06-28",17.1139,17.2217,16.9962,17.0649,1587100.0],["2013-07-01",17.1531,17.6432,16.9766,17.5843,246800.0],["2013-07-02",17.6039,18.045,17.5549,18.0254,285300.0],["2013-07-03",17.9764,18.2509,17.7314,17.9764,121000.0],["2013-07-05",18.2607,18.8096,18.143,18.79,210200.0],["2013-07-08",18.8096,19.035,18.5547,19.0252,347500.0],["2013-07-09",19.2016,19.5055,18.9272,19.133,330400.0],["2013-07-10",18.986,20.1426,18.986,20.0544,402700.0],["2013-07-11",20.2896,21.2306,20.2896,21.1718,951000.0],["2013-07-12",21.2404,21.7109,21.211,21.6325,882200.0],["2013-07-15",21.7109,21.8971,21.0738,21.2698,519900.0],["2013-07-16",20.9954,21.7305,20.6131,21.5541,382500.0],["2013-07-17",21.6325,21.9559,21.4756,21.5737,334000.0],["2013-07-18",21.6325,21.7599,21.3482,21.6325,384100.0],["2013-07-19",21.5148,21.7599,21.4266,21.5541,375900.0],["2013-07-22",21.5148,21.7109,21.3678,21.456,221700.0],["2013-07-23",21.5246,21.6129,21.3188,21.5541,327800.0],["2013-07-24",21.6129,21.6129,21.1816,21.2796,168300.0],["2013-07-25",21.1816,21.4168,20.9267,21.064,295100.0],["2013-07-26",20.7993,21.0738,20.6719,20.8679,667200.0],["2013-07-29",20.7503,21.0738,20.5543,20.5837,733500.0],["2013-07-30",22.4362,22.4852,20.4367,20.8189,1308000.0],["2013-07-31",20.9267,21.3482,20.5935,21.2306,498900.0],["2013-08-01",21.3286,21.4756,20.9758,21.1032,554200.0],["2013-08-02",20.9169,21.0934,20.5837,20.6817,389600.0],["2013-08-05",20.6523,21.1914,20.4367,21.1816,287300.0],["2013-08-06",21.162,21.211,20.9365,21.0346,346900.0],["2013-08-07",20.9169,20.9856,20.3288,20.5837,557800.0],["2013-08-08",20.6327,20.8875,20.2896,20.4367,392600.0],["2013-08-09",20.3288,20.7209,20.0054,20.2602,295200.0],["2013-08-12",20.0054,20.4759,20.0054,20.368,188100.0],["2013-08-13",20.368,20.4072,19.9368,20.2406,219100.0],["2013-08-14",20.2994,20.4465,20.2504,20.3484,203100.0],["2013-08-15",20.0838,20.0838,19.28,19.3683,258000.0],["2013-08-16",19.2408,19.4075,19.0644,19.0644,314300.0],["2013-08-19",19.0252,19.2997,18.6135,18.6233,222600.0],["2013-08-20",18.6233,19.0448,18.3489,18.9664,186600.0],["2013-08-21",18.8782,18.8782,18.4665,18.6135,157000.0],["2013-08-22",18.6135,18.9468,18.5351,18.7213,124200.0],["2013-08-23",18.7214,19.0448,18.4959,18.6135,198400.0],["2013-08-26",18.5939,18.5939,18.3097,18.4763,287700.0],["2013-08-27",18.2019,18.3587,17.6432,17.6628,323100.0],["2013-08-28",17.6432,18.0842,17.6432,17.996,293300.0],["2013-08-29",17.996,18.5253,17.947,18.2999,172200.0],["2013-08-30",18.2901,18.4959,17.7804,17.8686,233600.0],["2013-09-03",18.1136,18.2215,17.4079,17.8,307100.0],["2013-09-04",17.7706,18.1332,17.5843,17.9666,179200.0],["2013-09-05",18.2705,19.2212,18.2313,19.133,415000.0],["2013-09-06",19.231,19.4859,18.6037,18.8292,228700.0],["2013-09-09",18.9076,19.0448,18.6233,18.7508,328600.0],["2013-09-10",18.8292,18.8488,18.5449,18.7312,378000.0],["2013-09-11",18.6233,18.8586,18.3489,18.4763,293500.0],["2013-09-12",18.4763,18.6429,17.8294,17.8588,273100.0],["2013-09-13",17.898,18.1724,17.898,18.1136,241800.0],["2013-09-16",18.4763,18.6135,17.8,17.9176,381000.0],["2013-09-17",17.9078,17.9372,17.4569,17.6137,405100.0],["2013-09-18",17.5843,17.6824,17.0943,17.5647,429000.0],["2013-09-19",17.6432,17.7706,17.2315,17.3393,246000.0],["2013-09-20",17.3393,17.3393,17.0158,17.1727,874900.0],["2013-09-23",17.1825,17.3295,16.9864,17.2021,291900.0],["2013-09-24",17.2903,17.2903,16.957,17.0354,414200.0],["2013-09-25",16.9962,17.8882,16.8786,17.4765,646700.0],["2013-09-26",17.5745,17.5941,17.1629,17.3981,311400.0],["2013-09-27",17.3491,17.4961,17.2021,17.2511,387400.0],["2013-09-30",17.0747,17.3001,16.8492,17.1629,403100.0],["2013-10-01",17.2119,17.8392,17.1433,17.6824,596500.0],["2013-10-02",17.5647,17.7804,17.2413,17.7412,266100.0],["2013-10-03",17.751,17.9372,17.3001,17.4765,577200.0],["2013-10-04",17.4471,17.9078,17.3491,17.7314,318800.0],["2013-10-07",17.5157,17.7118,17.2315,17.3589,279000.0],["2013-10-08",17.3785,17.653,16.9668,17.1335,260300.0],["2013-10-09",17.1923,17.2609,16.5846,16.9472,614600.0],["2013-10-10",17.2511,17.7706,17.1041,17.7608,364100.0],["2013-10-11",17.653,18.8488,17.653,18.8292,435800.0],["2013-10-14",18.6527,18.9076,18.4861,18.6429,243400.0],["2013-10-15",18.6233,18.7802,18.2509,18.3097,299600.0],["2013-10-16",18.4665,18.7213,18.3195,18.4861,366000.0],["2013-10-17",18.4763,18.5743,18.2999,18.4469,257200.0],["2013-10-18",18.5253,18.8782,18.3587,18.8488,226000.0],["2013-10-21",18.8488,19.3389,18.7704,19.2997,279400.0],["2013-10-22",19.3683,20.0838,19.28,19.3389,527800.0],["2013-10-23",19.1918,19.3585,18.7802,19.182,364200.0],["2013-10-24",19.28,19.3683,19.1036,19.1918,184200.0],["2013-10-25",19.2703,19.5251,18.8684,19.231,261700.0],["2013-10-28",19.1918,19.4075,18.986,19.182,265300.0],["2013-10-29",19.7407,21.1228,19.5251,21.113,865300.0],["2013-10-30",21.1424,21.211,20.1328,20.5053,548900.0],["2013-10-31",20.4563,20.6621,20.319,20.4661,276000.0],["2013-11-01",20.4367,20.5739,19.8388,19.9858,299400.0],["2013-11-04",20.0446,20.5249,19.9466,20.2406,369800.0],["2013-11-05",21.3188,26.0237,21.3188,25.4551,2297700.0],["2013-11-06",25.4846,25.5336,23.2596,23.583,1496600.0],["2013-11-07",23.1223,24.1221,23.0929,23.8575,688900.0],["2013-11-08",23.7692,24.3672,23.7692,23.9751,417200.0],["2013-11-11",23.0635,23.7791,22.6519,23.0635,914600.0],["2013-11-12",22.9949,23.3478,22.6715,22.9165,442600.0],["2013-11-13",22.593,23.0635,22.544,22.6028,420400.0],["2013-11-14",22.5146,22.8087,22.0735,22.3382,475800.0],["2013-11-15",22.3774,22.8675,22.152,22.7989,488100.0],["2013-11-18",22.8969,23.2007,22.25,22.299,466200.0],["2013-11-19",22.299,22.3578,21.4658,21.6325,505100.0],["2013-11-20",21.7011,22.6911,21.5639,22.593,670200.0],["2013-11-21",22.7891,23.8281,22.6224,23.7104,599300.0],["2013-11-22",23.6712,24.1025,23.4262,23.6418,677600.0],["2013-11-25",23.7006,23.9261,22.9557,23.2792,304900.0],["2013-11-26",23.289,23.4752,23.0929,23.1615,485100.0],["2013-11-27",23.2106,23.8673,22.9851,23.681,356900.0],["2013-11-29",23.8085,23.9359,23.3282,23.3478,138800.0],["2013-12-02",23.2792,23.2792,22.6126,22.8773,474300.0],["2013-12-03",22.7793,23.0341,22.544,22.7009,375300.0],["2013-12-04",22.5146,23.1811,22.3872,22.5146,458700.0],["2013-12-05",22.3872,22.7891,21.8089,21.9265,455600.0],["2013-12-06",22.1618,22.3578,21.407,21.9853,533100.0],["2013-12-09",22.0441,22.4264,21.8089,21.9951,470300.0],["2013-12-10",21.8677,22.2598,21.5639,21.5835,400200.0],["2013-12-11",21.6913,21.6913,20.8777,21.015,336500.0],["2013-12-12",20.9758,21.162,20.7307,20.9561,403200.0],["2013-12-13",21.0738,21.2306,20.6523,20.8875,271600.0],["2013-12-16",20.9365,21.4168,20.7601,21.358,392400.0],["2013-12-17",21.2992,21.8383,21.1718,21.4364,325100.0],["2013-12-18",21.4364,21.4658,20.7699,21.2698,321200.0],["2013-12-19",21.211,21.505,20.9758,21.0346,307500.0],["2013-12-20",21.1326,21.8187,20.7895,21.7599,527900.0],["2013-12-23",21.8677,22.2108,21.6423,21.8873,349100.0],["2013-12-24",21.8285,21.8775,21.6129,21.7305,89200.0],["2013-12-26",21.7697,22.0441,21.4952,21.9265,405400.0],["2013-12-27",22.0245,22.0245,21.5443,21.7893,295200.0],["2013-12-30",21.8089,22.1128,21.7697,22.0735,476100.0],["2013-12-31",22.0539,22.5342,21.9167,22.4068,347600.0],["2014-01-02",22.2794,22.642,21.8579,22.4264,361300.0],["2014-01-03",22.6911,23.2792,22.4264,22.8479,412000.0],["2014-01-06",23.0439,23.0439,22.3676,22.5538,346700.0],["2014-01-07",22.6714,23.485,22.4558,23.0439,532500.0],["2014-01-08",23.0831,24.475,22.9753,24.0731,794400.0],["2014-01-09",24.2495,24.4456,23.3184,23.5046,335500.0],["2014-01-10",23.5732,23.8379,23.2498,23.436,365100.0],["2014-01-13",23.436,23.6222,22.8871,23.2988,685900.0],["2014-01-14",23.5242,24.671,23.2596,24.4064,370200.0],["2014-01-15",24.5534,26.2001,24.3574,25.0435,805700.0],["2014-01-16",25.3571,27.1901,25.2395,26.6216,1038200.0],["2014-01-17",26.4843,26.5529,25.3375,25.6022,551000.0],["2014-01-21",25.6708,26.1903,25.3963,25.5042,468000.0],["2014-01-22",25.5042,26.2589,25.2689,26.1315,387300.0],["2014-01-23",25.9452,26.1707,25.1611,25.808,736600.0],["2014-01-24",25.5532,25.5532,24.5632,24.6612,530100.0],["2014-01-27",24.6808,24.7788,23.8575,24.4554,570100.0],["2014-01-28",24.7298,25.2493,24.3279,24.9553,555800.0],["2014-01-29",24.6808,24.9651,24.1711,24.4848,445100.0],["2014-01-30",24.7886,25.3669,24.5338,25.2885,417100.0],["2014-01-31",24.9161,27.2195,24.6024,26.7588,903600.0],["2014-02-03",26.7098,26.9352,25.6806,26.0335,1187800.0],["2014-02-04",26.6608,27.8958,25.6512,26.1511,1641300.0],["2014-02-05",26.0433,27.092,25.7884,26.9352,790700.0],["2014-02-06",26.9254,26.9254,25.9256,26.2295,711100.0],["2014-02-07",26.3275,27.0528,26.0727,26.3569,516700.0],["2014-02-10",26.2687,26.4843,25.808,26.3177,588900.0],["2014-02-11",26.3275,26.6902,26.2099,26.3765,486600.0],["2014-02-12",26.3765,27.4939,26.0531,26.2981,883200.0],["2014-02-13",26.0433,27.092,25.9845,27.0528,353600.0],["2014-02-14",26.8764,27.1018,26.5137,26.6706,322800.0],["2014-02-18",26.4745,27.3469,26.4353,27.2489,385300.0],["2014-02-19",27.0332,27.6802,26.6608,26.9646,449000.0],["2014-02-20",26.9058,28.4251,26.7,28.3075,534200.0],["2014-02-21",28.4937,28.5721,27.6998,27.9546,516000.0],["2014-02-24",28.0918,28.3859,27.886,27.984,266600.0],["2014-02-25",27.9938,28.1996,27.2293,27.3665,283200.0],["2014-02-26",27.3077,28.4251,27.1214,27.8174,312200.0],["2014-02-27",27.7978,28.0526,26.9646,27.4057,391600.0],["2014-02-28",27.4351,27.9056,26.7588,26.896,390800.0],["2014-03-03",26.6216,26.7686,25.71,26.6706,437100.0],["2014-03-04",26.9548,27.837,26.945,27.4547,617300.0],["2014-03-05",27.4645,27.5625,26.4745,26.798,565900.0],["2014-03-06",26.8274,27.2489,26.6902,26.8568,297500.0],["2014-03-07",27.043,27.1607,25.6316,25.759,600300.0],["2014-03-10",25.7198,25.7296,24.9651,25.5434,572600.0],["2014-03-11",25.514,25.563,24.426,24.9063,479600.0],["2014-03-12",24.7886,25.4748,24.6024,25.1709,305800.0],["2014-03-13",25.3767,25.6218,23.9457,24.2887,448200.0],["2014-03-14",24.5044,24.5436,23.7987,24.0143,377300.0],["2014-03-17",24.1123,24.8082,23.7987,24.6808,352100.0],["2014-03-18",24.7102,25.2493,24.6416,25.2395,451300.0],["2014-03-19",25.2787,25.9256,25.2787,25.7002,475300.0],["2014-03-20",25.71,26.2491,25.6806,26.0629,283700.0],["2014-03-21",26.3079,26.8568,26.0629,26.2589,909600.0],["2014-03-24",26.2589,26.5824,25.4748,25.857,525400.0],["2014-03-25",25.9158,26.6314,25.8374,26.0825,255600.0],["2014-03-26",26.3569,26.4255,24.7298,24.7298,554200.0],["2014-03-27",24.6416,24.6416,23.3968,23.5144,712500.0],["2014-03-28",23.5438,24.1221,23.3772,23.4262,454900.0],["2014-03-31",23.7006,24.3868,23.6418,24.0143,359600.0],["2014-04-01",24.1417,24.8082,23.9653,24.7788,404900.0],["2014-04-02",24.818,25.3865,24.6122,25.2983,441400.0],["2014-04-03",25.3375,25.8276,25.1121,25.3473,369500.0],["2014-04-04",25.5826,25.5826,23.7693,23.8575,434300.0],["2014-04-07",23.7693,23.7693,22.6813,22.9753,458800.0],["2014-04-08",23.0733,23.24,22.5048,22.7695,410800.0],["2014-04-09",22.8773,23.2498,22.6126,23.2204,351800.0],["2014-04-10",23.1517,23.7693,22.3774,22.544,674300.0],["2014-04-11",22.3088,22.6126,22.1226,22.348,410400.0],["2014-04-14",22.7107,23.5732,22.544,22.7107,430600.0],["2014-04-15",22.8871,23.632,22.3578,23.0243,523400.0],["2014-04-16",23.1615,23.7693,22.7401,23.0733,307700.0],["2014-04-17",23.0243,23.6222,22.8577,23.2204,245700.0],["2014-04-21",23.0439,23.24,22.7401,23.1223,271100.0],["2014-04-22",23.2106,24.0731,23.0733,23.9261,334900.0],["2014-04-23",23.9261,24.0045,23.3674,23.436,235600.0],["2014-04-24",23.6614,24.1515,23.2596,23.8183,235700.0],["2014-04-25",23.6026,23.6516,22.8969,22.9263,236400.0],["2014-04-28",23.0145,23.2988,21.7109,22.25,333000.0],["2014-04-29",22.348,22.5048,21.1424,21.3286,434600.0],["2014-04-30",21.2502,21.8579,20.7013,21.4462,341700.0],["2014-05-01",21.3482,21.5639,20.7993,20.966,402200.0],["2014-05-02",21.0248,21.2992,20.8287,20.9169,804000.0],["2014-05-05",20.8483,21.1522,20.7405,20.966,586400.0],["2014-05-06",18.5449,18.839,16.4767,16.5356,2864300.0],["2014-05-07",16.957,17.3099,16.4179,16.6336,1097400.0],["2014-05-08",16.7218,17.2413,16.6728,16.908,961100.0],["2014-05-09",16.908,17.1531,16.81,17.0649,590100.0],["2014-05-12",17.2315,18.4567,17.2315,18.2803,1242200.0],["2014-05-13",18.1725,18.2803,17.8196,17.898,689900.0],["2014-05-14",17.9176,18.0548,17.7412,17.7902,607500.0],["2014-05-15",17.751,17.8098,17.2021,17.5059,526000.0],["2014-05-16",17.5157,17.9666,17.3981,17.8588,659900.0],["2014-05-19",17.7216,18.2607,17.6432,17.9568,563700.0],["2014-05-20",17.8784,17.996,17.5745,17.7706,519100.0],["2014-05-21",17.8588,18.3391,17.7118,18.2215,637600.0],["2014-05-22",18.2411,18.5645,18.1332,18.4861,394100.0],["2014-05-23",18.5057,18.9762,18.3881,18.8096,384200.0],["2014-05-27",19.0252,19.3879,18.9566,19.2016,403500.0],["2014-05-28",19.2114,19.3585,18.9958,19.2604,333100.0],["2014-05-29",19.2899,19.4075,19.1428,19.3193,388100.0],["2014-05-30",19.3781,19.5643,19.1232,19.182,432200.0],["2014-06-02",19.133,19.1624,18.4371,18.6233,424800.0],["2014-06-03",16.908,17.7706,16.1925,17.4079,2185700.0],["2014-06-04",17.2217,18.2999,17.1531,18.2705,903500.0],["2014-06-05",18.3489,19.0056,17.9274,18.7998,783500.0],["2014-06-06",18.9076,19.2408,18.6723,18.7312,606600.0],["2014-06-09",18.7312,19.0056,18.7115,18.741,480200.0],["2014-06-10",18.7017,18.9076,18.4763,18.6625,366500.0],["2014-06-11",18.5743,18.888,18.4175,18.5351,401800.0],["2014-06-12",18.5253,18.6429,18.1725,18.2999,339800.0],["2014-06-13",18.3783,18.5743,17.996,18.1725,436900.0],["2014-06-16",18.1332,18.7606,18.0842,18.6429,371300.0],["2014-06-17",18.6135,18.7213,18.1332,18.5841,667700.0],["2014-06-18",18.5841,18.6723,18.4175,18.5743,623200.0],["2014-06-19",18.6723,18.9272,18.5743,18.7508,485700.0],["2014-06-20",18.8684,18.8684,18.1528,18.5645,744100.0],["2014-06-23",18.5939,18.7017,18.3097,18.4175,254000.0],["2014-06-24",18.3195,18.4567,17.8392,17.8588,584900.0],["2014-06-25",17.7902,18.3097,17.7412,18.2705,488600.0],["2014-06-26",18.3293,18.3587,18.0352,18.1822,232400.0],["2014-06-27",18.0744,18.7017,18.0744,18.6233,507500.0],["2014-06-30",18.5743,19.1134,18.5645,18.8684,330400.0],["2014-07-01",18.9664,19.5447,18.7998,19.5055,373900.0],["2014-07-02",19.3977,19.5055,18.5155,18.5841,371100.0],["2014-07-03",18.6233,18.8684,18.5057,18.8684,329600.0],["2014-07-07",18.8292,18.8488,18.4959,18.5547,321900.0],["2014-07-08",18.4959,18.5253,17.7706,18.094,652900.0],["2014-07-09",17.6432,18.1528,17.3981,17.9862,579900.0],["2014-07-10",17.5549,18.2901,17.3981,17.849,424500.0],["2014-07-11",17.8196,18.1332,17.4667,17.9764,428900.0],["2014-07-14",18.1921,18.2411,17.702,17.7608,294900.0],["2014-07-15",17.7216,17.849,17.3883,17.5451,268000.0],["2014-07-16",17.7118,17.8,17.3099,17.6137,209800.0],["2014-07-17",17.4373,17.702,16.9668,17.055,359100.0],["2014-07-18",17.0452,17.2805,16.957,17.1237,414000.0],["2014-07-21",17.0354,17.4667,16.9668,17.3883,280000.0],["2014-07-22",17.4961,18.0646,17.4765,17.947,471000.0],["2014-07-23",17.9862,18.3979,17.9862,18.1136,524800.0],["2014-07-24",18.1528,18.2607,17.1825,17.2413,557100.0],["2014-07-25",17.0649,17.3295,16.761,17.0158,406400.0],["2014-07-28",17.0452,17.2413,16.3983,17.0158,437500.0],["2014-07-29",17.0158,17.2511,16.6336,16.6434,341900.0],["2014-07-30",16.81,16.8296,16.5552,16.7316,294700.0],["2014-07-31",16.5062,16.7218,16.3885,16.4865,402400.0],["2014-08-01",16.5062,16.6532,15.9377,16.2709,386100.0],["2014-08-04",16.4277,16.614,16.1141,16.5356,312500.0],["2014-08-05",16.1729,17.3981,15.6828,16.908,871600.0],["2014-08-06",16.7022,17.3491,16.7022,17.006,458400.0],["2014-08-07",17.0943,17.0943,16.4277,16.4669,321100.0],["2014-08-08",16.4865,17.1923,16.3787,17.1531,409900.0],["2014-08-11",17.2511,17.9568,17.0551,17.653,365500.0],["2014-08-12",17.5843,17.702,17.1825,17.4373,213100.0],["2014-08-13",17.6628,18.2803,17.5745,18.1038,460700.0],["2014-08-14",18.0548,18.2117,17.7314,18.094,352500.0],["2014-08-15",18.3293,18.4959,17.702,18.1234,375800.0],["2014-08-18",18.2901,18.3195,17.9862,18.3097,274600.0],["2014-08-19",18.3097,18.3685,17.849,18.2999,391600.0],["2014-08-20",18.2215,18.6625,18.1822,18.6037,289300.0],["2014-08-21",18.5645,18.7311,18.3097,18.5547,280300.0],["2014-08-22",18.5547,18.8488,18.3293,18.7017,303300.0],["2014-08-25",18.7998,18.9566,18.6821,18.8292,260900.0],["2014-08-26",18.8292,19.2899,18.6429,19.1624,286500.0],["2014-08-27",19.1722,19.182,18.5253,18.8194,383300.0],["2014-08-28",18.7606,18.8488,18.5253,18.6429,262800.0],["2014-08-29",18.7115,18.9076,18.5939,18.8684,176400.0],["2014-09-02",18.9566,19.3095,18.7998,18.8684,396600.0],["2014-09-03",19.0056,19.0056,18.4665,18.5939,443000.0],["2014-09-04",18.6723,19.0252,18.5351,18.6233,375800.0],["2014-09-05",18.7802,18.9174,18.4273,18.7115,503300.0],["2014-09-08",18.7606,19.0938,18.5057,18.7312,425900.0],["2014-09-09",18.6625,18.79,18.2509,18.2705,365400.0],["2014-09-10",18.2999,18.7115,18.1136,18.6037,306700.0],["2014-09-11",18.4861,18.9664,18.4861,18.6233,443300.0],["2014-09-12",18.6233,18.8488,18.3489,18.5645,439900.0],["2014-09-15",18.5253,18.6037,17.8882,18.2117,502500.0],["2014-09-16",18.1627,18.5743,18.0646,18.4077,252000.0],["2014-09-17",18.3685,18.7017,18.3685,18.6037,550300.0],["2014-09-18",18.7507,19.1526,18.5155,19.0644,292800.0],["2014-09-19",19.182,19.4565,18.3881,18.4469,1168500.0],["2014-09-22",18.3783,18.4469,18.0352,18.3881,396700.0],["2014-09-23",18.2509,18.6331,18.045,18.0646,483300.0],["2014-09-24",18.1038,18.6135,18.1038,18.5351,362700.0],["2014-09-25",18.4567,18.5253,18.1626,18.3587,318600.0],["2014-09-26",18.4763,18.741,18.3685,18.6527,206000.0],["2014-09-29",18.3587,18.79,18.2509,18.7704,228900.0],["2014-09-30",18.7704,18.7704,18.3391,18.4175,339900.0],["2014-10-01",18.4469,18.9762,18.3587,18.3979,558300.0],["2014-10-02",18.4371,18.8684,18.2509,18.6723,338600.0],["2014-10-03",18.8978,19.0154,18.5841,18.6233,343400.0],["2014-10-06",18.6527,18.8488,18.5155,18.6723,425000.0],["2014-10-07",18.5351,18.8194,18.3783,18.6233,670800.0],["2014-10-08",18.5743,18.8978,18.0646,18.8684,771800.0],["2014-10-09",18.79,18.79,17.849,17.898,588900.0],["2014-10-10",17.8,17.9078,16.9178,16.9668,718500.0],["2014-10-13",16.9864,17.5059,16.6042,16.712,439800.0],["2014-10-14",16.8688,17.2511,16.5454,16.5552,570300.0],["2014-10-15",16.2415,16.7806,16.0455,16.6728,549200.0],["2014-10-16",16.3983,16.8884,16.3101,16.7414,434700.0],["2014-10-17",17.0354,17.055,16.2415,16.3885,419900.0],["2014-10-20",16.3101,16.7806,16.2121,16.761,562300.0],["2014-10-21",16.9276,17.0943,16.5748,17.0943,482400.0],["2014-10-22",17.1335,17.3099,16.7414,16.8002,454500.0],["2014-10-23",17.0452,17.6039,16.8688,17.5255,330400.0],["2014-10-24",17.4765,17.7412,17.3883,17.4765,302100.0],["2014-10-27",17.3981,17.5843,17.0354,17.5353,209100.0],["2014-10-28",17.6922,18.6233,17.6922,18.5939,352000.0],["2014-10-29",18.6037,18.7213,18.3293,18.6429,244900.0],["2014-10-30",18.5155,18.6527,18.1234,18.5939,315800.0],["2014-10-31",19.1036,19.4467,18.986,19.3879,468900.0],["2014-11-03",19.4075,19.7309,19.0644,19.5937,730400.0],["2014-11-04",20.5543,20.8973,19.8976,20.123,959400.0],["2014-11-05",20.27,20.6327,19.8289,20.5445,551700.0],["2014-11-06",20.4857,20.7307,19.9662,20.0152,387700.0],["2014-11-07",19.9564,20.2994,19.7309,20.0054,410600.0],["2014-11-10",20.0054,20.4759,19.8191,20.3778,413000.0],["2014-11-11",20.3092,20.6033,20.1132,20.2406,430500.0],["2014-11-12",20.1328,20.3876,20.0936,20.2798,233400.0],["2014-11-13",20.2406,20.4661,20.0446,20.123,275700.0],["2014-11-14",20.1034,20.4171,19.8486,20.2308,247700.0],["2014-11-17",20.1328,20.1524,19.7799,19.8191,229300.0],["2014-11-18",19.9466,20.3092,19.7799,20.123,250600.0],["2014-11-19",19.9466,19.9466,18.79,19.0742,972100.0],["2014-11-20",18.6625,19.6133,18.6625,19.6035,369600.0],["2014-11-21",19.9662,20.1524,19.6819,19.6917,393000.0],["2014-11-24",19.7309,20.2308,19.6035,20.1916,265900.0],["2014-11-25",20.2308,20.4661,20.025,20.0544,129600.0],["2014-11-26",20.1034,20.5837,20.1034,20.5837,340000.0],["2014-11-28",20.5543,20.5543,19.9858,20.025,181100.0],["2014-12-01",19.9074,20.2014,19.4271,19.5937,437300.0],["2014-12-02",19.5937,21.211,19.3879,21.1718,704800.0],["2014-12-03",21.1718,21.8089,21.0542,21.5639,375500.0],["2014-12-04",21.4756,21.7011,21.4168,21.6129,358700.0],["2014-12-05",21.6227,22.201,21.5345,22.152,228500.0],["2014-12-08",22.1128,22.6126,21.5933,21.8677,448000.0],["2014-12-09",21.4854,22.3578,21.2306,22.25,322500.0],["2014-12-10",22.0932,22.3774,21.3286,21.3482,184100.0],["2014-12-11",21.6227,22.4754,21.5737,22.0735,273000.0],["2014-12-12",21.7011,22.1422,21.4266,22.0245,371400.0],["2014-12-15",22.0833,22.5244,21.7109,21.7697,270800.0],["2014-12-16",21.6227,22.2598,21.5639,21.7403,282400.0],["2014-12-17",21.7011,22.0343,21.2992,22.0343,267600.0],["2014-12-18",22.201,22.495,21.9461,22.4166,279300.0],["2014-12-19",22.4264,22.5538,22.152,22.25,985100.0],["2014-12-22",22.25,22.6126,21.9363,22.4362,213400.0],["2014-12-23",23.7202,24.1221,23.0929,23.7104,513800.0],["2014-12-24",23.7987,23.9849,22.9557,23.7006,189700.0],["2014-12-26",23.7006,23.8967,23.4556,23.7104,169600.0],["2014-12-29",23.7104,23.7398,23.2105,23.5928,268900.0],["2014-12-30",23.4262,23.534,23.1615,23.4752,241400.0],["2014-12-31",23.534,23.534,23.1909,23.2302,251000.0],["2015-01-02",23.3576,23.8281,22.8479,23.7398,391300.0],["2015-01-05",23.6418,23.73,22.5636,22.9753,411700.0],["2015-01-06",22.9459,22.9459,21.4266,22.0049,616600.0],["2015-01-07",22.103,22.3088,21.5345,21.8481,368100.0],["2015-01-08",22.103,22.5342,21.6521,22.3382,524100.0],["2015-01-09",23.5144,24.6024,22.9067,23.3282,593200.0],["2015-01-12",23.387,23.5732,22.6224,23.5046,342600.0],["2015-01-13",23.6516,23.73,22.8381,23.0929,387300.0],["2015-01-14",22.7303,23.2792,22.6715,23.0635,184600.0],["2015-01-15",23.0537,23.2596,22.593,22.8577,322300.0],["2015-01-16",22.7891,24.0829,22.6225,23.9261,915900.0],["2015-01-20",24.0437,24.4456,23.681,24.1907,279200.0],["2015-01-21",24.0731,24.4456,23.8281,23.9653,351200.0],["2015-01-22",24.2005,24.4946,23.6516,24.4456,281800.0],["2015-01-23",24.3672,24.6808,24.2593,24.573,192400.0],["2015-01-26",24.4162,24.6906,24.0045,24.5534,255600.0],["2015-01-27",24.1907,24.5338,23.6516,24.1809,210200.0],["2015-01-28",24.3574,24.4848,23.6026,23.9555,281000.0],["2015-01-29",23.9261,24.328,23.7791,24.2887,454800.0],["2015-01-30",24.0045,24.3378,23.3772,23.5242,422900.0],["2015-02-02",23.681,24.0045,23.1811,23.9947,278800.0],["2015-02-03",24.7004,25.8472,24.2397,24.9161,1734100.0],["2015-02-04",25.0729,25.8276,24.9945,25.1513,646400.0],["2015-02-05",25.2787,25.906,25.1611,25.7982,300700.0],["2015-02-06",26.3177,27.6213,25.8864,26.6902,1168500.0],["2015-02-09",26.4745,26.9156,25.9746,26.6902,534900.0],["2015-02-10",26.9548,27.3567,25.7002,26.3373,520800.0],["2015-02-11",26.2393,26.7294,26.1021,26.2981,496900.0],["2015-02-12",26.4353,26.4647,25.9844,26.4647,233400.0],["2015-02-13",26.4647,26.5333,26.0335,26.1511,236300.0],["2015-02-17",26.0237,26.3667,25.8962,26.0923,280700.0],["2015-02-18",26.004,26.0923,25.465,25.857,377000.0],["2015-02-19",25.906,26.1511,25.8472,25.9746,158200.0],["2015-02-20",25.9648,26.0825,25.514,26.0041,301000.0],["2015-02-23",25.8766,25.9746,25.563,25.8374,236200.0],["2015-02-24",25.8766,26.1609,25.4257,25.7296,543500.0],["2015-02-25",25.7786,26.4647,25.7786,25.9942,415600.0],["2015-02-26",25.9354,26.2589,25.7198,25.8864,358300.0],["2015-02-27",25.8962,26.2491,25.7982,26.0923,455900.0],["2015-03-02",25.9844,26.8764,25.8178,26.8078,350400.0],["2015-03-03",26.6216,26.9744,26.0041,26.1805,700400.0],["2015-03-04",26.0041,26.2687,25.5924,26.1021,363600.0],["2015-03-05",26.0531,26.1707,25.759,25.8766,202700.0],["2015-03-06",25.6904,25.8276,25.0827,25.1121,371900.0],["2015-03-09",25.2199,25.514,24.9945,25.0925,377000.0],["2015-03-10",24.7984,25.0827,24.3083,24.377,431100.0],["2015-03-11",24.5044,24.7396,24.4064,24.6416,295600.0],["2015-03-12",24.7004,24.9455,24.4946,24.9063,252200.0],["2015-03-13",24.818,25.0925,24.2691,24.7592,227900.0],["2015-03-16",24.8572,25.1121,24.8082,25.0631,255200.0],["2015-03-17",25.0631,25.2395,24.8377,24.8867,334300.0],["2015-03-18",24.7494,25.1219,24.573,25.0435,366000.0],["2015-03-19",24.8867,25.5532,24.818,25.5532,365100.0],["2015-03-20",25.9943,26.1315,25.1709,26.0041,789300.0],["2015-03-23",25.8962,26.2981,25.7492,26.1903,288900.0],["2015-03-24",26.2099,26.2981,26.0335,26.1805,332600.0],["2015-03-25",26.2197,26.2197,25.2395,25.4258,565800.0],["2015-03-26",25.1317,25.1317,24.4946,25.0043,421900.0],["2015-03-27",24.9945,25.2297,24.5534,25.1023,271000.0],["2015-03-30",25.2297,25.5434,24.8965,25.465,208100.0],["2015-03-31",25.2493,25.3963,24.9063,25.1513,184000.0],["2015-04-01",25.0435,25.3473,24.622,25.2199,226000.0],["2015-04-02",25.2297,25.6316,25.1513,25.1905,257600.0],["2015-04-06",24.9357,25.4552,24.8867,25.3179,209300.0],["2015-04-07",25.3179,25.612,24.9455,24.9847,270200.0],["2015-04-08",24.9553,25.1709,24.818,24.9553,333500.0],["2015-04-09",25.0043,25.5434,25.0043,25.4551,240900.0],["2015-04-10",25.6414,25.6904,25.3571,25.5532,238000.0],["2015-04-13",25.4846,25.9942,25.4846,25.7198,157500.0],["2015-04-14",25.8276,25.8276,25.0729,25.1807,180300.0],["2015-04-15",25.2787,25.6708,25.1611,25.4356,229800.0],["2015-04-16",25.2885,25.3669,24.7494,24.7984,218900.0],["2015-04-17",24.5632,24.5632,23.9359,24.0241,274800.0],["2015-04-20",24.2691,25.1219,24.2691,24.6122,326700.0],["2015-04-21",24.7494,25.1121,24.7396,24.9357,227200.0],["2015-04-22",25.0043,25.3571,24.6122,25.1807,156100.0],["2015-04-23",25.0337,25.2101,24.7494,25.1317,179800.0],["2015-04-24",25.0631,25.0631,24.4946,24.6808,131800.0],["2015-04-27",24.6612,25.2787,24.5338,24.6024,261300.0],["2015-04-28",24.5632,25.2591,24.4456,25.1121,203900.0],["2015-04-29",24.8965,25.0631,24.4652,24.4848,123600.0],["2015-04-30",24.3181,24.4848,23.6516,23.9751,297500.0],["2015-05-01",24.1123,25.0631,24.1123,24.9651,245100.0],["2015-05-04",25.0827,25.1415,24.2986,24.3966,307700.0],["2015-05-05",24.5828,25.3277,23.2008,24.0829,526700.0],["2015-05-06",24.0927,24.3574,23.5438,23.8281,230200.0],["2015-05-07",23.7889,24.5142,23.7889,24.4652,193100.0],["2015-05-08",24.8572,25.0631,24.7102,24.7494,201000.0],["2015-05-11",24.7788,25.4453,24.7788,25.0337,201900.0],["2015-05-12",24.7984,25.1807,24.5632,24.9161,217700.0],["2015-05-13",25.0239,26.5431,24.72,25.9942,545200.0],["2015-05-14",26.1217,26.4549,26.0433,26.4353,260700.0],["2015-05-15",26.2687,27.2979,26.2687,27.2979,384100.0],["2015-05-18",27.2979,27.8664,26.945,27.7684,321300.0],["2015-05-19",27.935,27.935,27.3959,27.5527,291700.0],["2015-05-20",27.9154,28.4741,27.4351,28.1506,387800.0],["2015-05-21",28.1996,28.2487,27.3959,28.1996,255000.0],["2015-05-22",28.0232,28.18,27.7292,28.0722,191300.0],["2015-05-26",28.0232,28.131,27.4057,27.7586,285300.0],["2015-05-27",27.837,28.2977,27.6801,28.2487,292600.0],["2015-05-28",28.2487,28.4153,27.7978,28.1212,160200.0],["2015-05-29",28.0722,28.2094,27.6311,27.9546,223200.0],["2015-06-01",28.1114,28.876,27.7194,28.6015,320500.0],["2015-06-02",28.4447,28.6603,28.1212,28.5917,407900.0],["2015-06-03",28.6211,28.827,28.3271,28.6701,180300.0],["2015-06-04",28.4839,28.7681,28.0722,28.2585,382700.0],["2015-06-05",28.2388,28.8564,27.9448,28.8074,218100.0],["2015-06-08",28.8858,28.9152,28.3957,28.4251,214600.0],["2015-06-09",28.4251,28.6407,27.837,27.935,266000.0],["2015-06-10",28.1212,28.8662,27.7978,28.7681,218200.0],["2015-06-11",28.876,28.9054,28.4741,28.7583,150000.0],["2015-06-12",28.6015,28.7485,28.3565,28.4545,165600.0],["2015-06-15",28.1408,28.4349,27.4645,28.3075,252900.0],["2015-06-16",28.2388,28.5819,28.0722,28.5623,218600.0],["2015-06-17",28.5721,28.7485,28.2487,28.2487,251600.0],["2015-06-18",28.2977,28.5427,28.1016,28.4251,184300.0],["2015-06-19",28.5231,28.5231,28.0918,28.4545,275900.0],["2015-06-22",28.6897,28.7681,28.3859,28.7289,133100.0],["2015-06-23",28.7485,28.7485,28.0526,28.3075,248300.0],["2015-06-24",28.2781,28.4937,27.9938,28.2585,190500.0],["2015-06-25",28.2977,28.4741,28.1506,28.4251,214000.0],["2015-06-26",28.3957,28.4937,27.6704,27.9938,800600.0],["2015-06-29",27.8664,27.9644,26.8078,26.8666,295900.0],["2015-06-30",27.2685,27.2979,26.3667,26.945,618700.0],["2015-07-01",27.3763,28.033,27.043,27.0626,390200.0],["2015-07-02",27.1411,27.5233,26.8568,27.1803,163000.0],["2015-07-06",26.9352,27.4057,26.3471,26.6314,291800.0],["2015-07-07",26.5628,26.651,25.8472,26.5333,376400.0],["2015-07-08",26.2589,26.4843,25.8668,26.0629,239600.0],["2015-07-09",26.4549,26.6804,25.955,26.0531,255500.0],["2015-07-10",26.4941,26.6216,26.1021,26.3765,210700.0],["2015-07-13",26.553,26.994,26.4941,26.8176,169200.0],["2015-07-14",26.9058,27.2783,26.8372,27.1411,149000.0],["2015-07-15",27.043,27.043,26.5726,26.651,145200.0],["2015-07-16",26.7686,26.7686,25.3375,25.8374,444500.0],["2015-07-17",25.906,25.906,25.3081,25.7394,189900.0],["2015-07-20",25.7786,25.8962,25.4846,25.5924,147400.0],["2015-07-21",25.4944,26.0727,25.4944,25.9452,209100.0],["2015-07-22",25.7786,26.0433,25.4061,26.0041,154200.0],["2015-07-23",26.1511,26.6118,25.8668,26.1805,448300.0],["2015-07-24",26.1119,26.3863,25.4454,25.5728,121700.0],["2015-07-27",25.3767,25.71,25.2101,25.5238,219000.0],["2015-07-28",25.5826,25.6806,24.8866,25.4159,225900.0],["2015-07-29",25.465,25.7198,25.0729,25.5826,163700.0],["2015-07-30",25.4061,26.0629,25.4061,25.8766,185100.0],["2015-07-31",25.9746,26.0139,25.5532,25.6708,199800.0],["2015-08-03",25.6316,25.9256,25.1415,25.2003,291800.0],["2015-08-04",24.9553,25.9256,23.8673,24.4554,485300.0],["2015-08-05",25.3277,27.9154,25.3277,27.0234,592100.0],["2015-08-06",27.1215,27.3959,26.0727,26.4549,295400.0],["2015-08-07",26.3275,26.5137,26.0041,26.4941,193900.0],["2015-08-10",26.4941,27.1509,26.2883,26.945,321600.0],["2015-08-11",26.5628,26.9058,26.0433,26.1315,265500.0],["2015-08-12",25.9844,26.4157,25.3179,26.4059,230500.0],["2015-08-13",26.4647,26.5824,26.0727,26.2393,154000.0],["2015-08-14",26.1413,26.2001,25.6414,26.1119,109000.0],["2015-08-17",25.8766,26.1021,25.4748,26.0433,281700.0],["2015-08-18",26.0727,26.3177,25.563,25.6022,180000.0],["2015-08-19",25.465,25.4944,24.9945,25.2101,197100.0],["2015-08-20",24.7984,25.2199,24.622,24.7592,272500.0],["2015-08-21",24.328,25.0533,24.3182,24.5632,251000.0],["2015-08-24",23.1419,23.9849,20.7013,23.0047,408200.0],["2015-08-25",23.7987,23.9555,23.0243,23.0439,222000.0],["2015-08-26",23.6124,23.7104,22.9067,23.632,187700.0],["2015-08-27",23.9555,24.3574,23.6418,24.1025,219800.0],["2015-08-28",23.9555,24.4358,23.7889,23.9359,237600.0],["2015-08-31",23.8281,24.1123,23.5242,23.7889,195200.0],["2015-09-01",23.3282,23.9163,23.0243,23.0537,234000.0],["2015-09-02",23.4458,23.8183,23.0929,23.7987,178500.0],["2015-09-03",23.9457,24.2789,23.8771,23.9359,162500.0],["2015-09-04",23.5732,23.8281,23.2988,23.338,149800.0],["2015-09-08",23.8477,24.3378,23.6614,24.2103,327600.0],["2015-09-09",24.3083,24.7592,24.0829,24.377,339400.0],["2015-09-10",24.3672,24.5632,24.0829,24.328,181800.0],["2015-09-11",24.2103,24.72,24.1515,24.6906,178100.0],["2015-09-14",24.7004,24.8278,24.475,24.5044,213800.0],["2015-09-15",24.4456,24.818,24.328,24.7102,167200.0],["2015-09-16",24.7886,24.9357,24.4946,24.9063,137200.0],["2015-09-17",25.1121,25.7982,24.8278,25.5924,613200.0],["2015-09-18",25.1317,25.563,24.5338,24.7004,782700.0],["2015-09-21",25.0239,25.3375,24.671,24.9749,759100.0],["2015-09-22",24.6024,24.818,23.8771,23.9457,1242600.0],["2015-09-23",23.9457,24.377,23.7202,24.2299,458600.0],["2015-09-24",23.8673,24.9357,23.7889,24.8671,412600.0],["2015-09-25",25.1905,25.2689,24.3868,24.5828,491900.0],["2015-09-28",24.5044,24.6906,24.3476,24.4162,363000.0],["2015-09-29",24.5044,25.0925,24.2985,24.7886,278200.0],["2015-09-30",25.1121,25.8276,25.1121,25.7786,447700.0],["2015-10-01",25.7688,25.7688,25.2689,25.6218,360700.0],["2015-10-02",25.4159,26.2197,25.1415,26.2099,251700.0],["2015-10-05",26.3079,27.0038,26.1805,26.9842,270100.0],["2015-10-06",26.9254,27.2195,26.4647,26.749,291600.0],["2015-10-07",26.994,27.6311,26.994,27.1999,488500.0],["2015-10-08",27.1214,27.4645,26.5922,27.4351,478400.0],["2015-10-09",27.3469,27.4449,26.9842,27.2587,191200.0],["2015-10-12",27.4351,27.4841,27.1116,27.1705,181800.0],["2015-10-13",27.2979,27.2979,26.651,26.6706,207400.0],["2015-10-14",26.6706,27.3959,26.6706,26.9254,204100.0],["2015-10-15",26.9058,27.6605,26.9058,27.5723,348900.0],["2015-10-16",27.6605,27.7292,26.9156,27.0038,341500.0],["2015-10-19",26.9254,27.4939,26.9254,27.4645,341400.0],["2015-10-20",27.5233,27.9154,27.0724,27.837,203900.0],["2015-10-21",27.984,28.2193,27.6311,27.7978,375900.0],["2015-10-22",27.5037,27.5037,25.4748,26.2883,638900.0],["2015-10-23",26.6314,26.994,25.5336,26.9744,445600.0],["2015-10-26",26.9548,27.2979,26.5235,27.1509,255200.0],["2015-10-27",27.0136,27.4351,26.9352,27.1509,313500.0],["2015-10-28",27.2391,27.739,27.1018,27.739,297500.0],["2015-10-29",27.6409,27.9056,27.0626,27.3077,172700.0],["2015-10-30",27.2685,27.9546,27.2685,27.7194,277000.0],["2015-11-02",27.8468,28.0624,27.5723,27.935,368600.0],["2015-11-03",27.6802,29.4053,27.2195,28.7583,932300.0],["2015-11-04",28.7681,28.8368,28.0722,28.5035,356000.0],["2015-11-05",28.7191,28.7191,28.1702,28.4251,304000.0],["2015-11-06",28.2487,28.5525,28.082,28.3761,325100.0],["2015-11-09",28.5525,29.1308,28.2192,28.2879,390600.0],["2015-11-10",28.2291,28.6897,27.9742,28.1898,262900.0],["2015-11-11",28.3173,28.6211,28.0918,28.2192,179000.0],["2015-11-12",27.9448,28.4251,27.4253,27.6115,248000.0],["2015-11-13",27.6507,28.1996,26.4745,27.7488,232100.0],["2015-11-16",27.6703,28.2487,27.4547,28.1604,259000.0],["2015-11-17",28.2389,28.5623,27.8174,27.837,182800.0],["2015-11-18",27.8272,28.2193,27.4743,28.131,192900.0],["2015-11-19",28.1702,28.3761,28.033,28.1408,149200.0],["2015-11-20",28.3173,28.5721,28.1016,28.3663,138300.0],["2015-11-23",28.2781,28.6113,28.1506,28.1702,125600.0],["2015-11-24",28.0428,28.3761,27.6017,28.3271,185200.0],["2015-11-25",28.2585,28.4643,28.0918,28.3075,118000.0],["2015-11-27",28.2487,28.8564,28.229,28.5721,122900.0],["2015-11-30",28.7583,28.974,28.5427,28.5917,252100.0],["2015-12-01",28.6113,28.9446,28.4055,28.6603,360900.0],["2015-12-02",28.827,29.1994,28.6113,28.7583,314700.0],["2015-12-03",28.8858,29.1994,28.4545,28.4741,244700.0],["2015-12-04",28.4349,29.4445,28.4251,29.2876,209200.0],["2015-12-07",29.317,29.317,28.3467,28.6211,365200.0],["2015-12-08",28.6799,29.072,28.2879,28.9446,267700.0],["2015-12-09",28.8662,29.023,28.6015,28.6799,284100.0],["2015-12-10",28.5623,29.121,28.3565,28.9446,292300.0],["2015-12-11",28.4251,28.7387,28.2683,28.2879,424200.0],["2015-12-14",28.2683,28.974,27.8174,28.0918,243000.0],["2015-12-15",28.3173,28.5133,27.6213,28.3761,341800.0],["2015-12-16",28.6701,28.9152,28.5329,28.827,280000.0],["2015-12-17",28.8858,29.2974,28.5819,28.5819,182600.0],["2015-12-18",28.4251,28.4349,27.6409,27.9448,932700.0],["2015-12-21",28.1506,28.3369,27.7978,28.0134,380500.0],["2015-12-22",28.229,28.2683,27.7096,28.0428,409000.0],["2015-12-23",28.2683,28.3467,28.0134,28.2585,266600.0],["2015-12-24",28.1702,29.1014,28.0134,28.3075,155400.0],["2015-12-28",28.2781,28.2781,27.739,28.2683,261200.0],["2015-12-29",28.4251,28.8956,28.4251,28.8074,172600.0],["2015-12-30",28.876,28.876,28.082,28.1506,200300.0],["2015-12-31",27.9938,28.1016,27.4449,27.6704,298400.0],["2016-01-04",26.9842,27.2979,26.1903,26.5333,481100.0],["2016-01-05",26.1021,26.5627,25.5042,25.808,664300.0],["2016-01-06",25.4159,26.2491,25.0337,26.1805,389300.0],["2016-01-07",25.6512,26.1413,25.1415,25.9158,443200.0],["2016-01-08",26.0825,26.1413,24.867,24.9455,435100.0],["2016-01-11",25.0435,25.1513,24.377,24.9553,432200.0],["2016-01-12",25.3277,26.0629,25.2983,25.9746,529700.0],["2016-01-13",26.1707,26.3177,25.2689,25.4944,502500.0],["2016-01-14",25.759,26.5137,24.5534,26.3961,626200.0],["2016-01-15",25.612,25.6316,24.6514,25.4748,506600.0],["2016-01-19",25.7394,25.9256,24.8965,25.1611,295500.0],["2016-01-20",24.7592,25.7688,24.5436,25.4258,412100.0],["2016-01-21",25.465,25.906,25.2199,25.5728,391100.0],["2016-01-22",26.0237,26.3765,25.9158,25.9942,257400.0],["2016-01-25",25.7884,25.9746,25.4355,25.5238,240300.0],["2016-01-26",25.7198,26.3079,25.7198,26.1609,171700.0],["2016-01-27",25.9942,26.2981,23.7693,25.8276,209800.0],["2016-01-28",26.1119,26.6902,25.8864,26.3373,280000.0],["2016-01-29",26.3373,27.6115,26.3373,27.5233,664500.0],["2016-02-01",27.3175,27.3175,26.5333,27.0332,272400.0],["2016-02-02",27.0332,27.935,26.9744,27.3371,652200.0],["2016-02-03",27.69,28.1114,27.3763,27.739,339500.0],["2016-02-04",27.6899,28.0722,27.6213,27.8664,233500.0],["2016-02-05",27.739,27.739,27.0822,27.2097,264300.0],["2016-02-08",26.8078,27.4155,26.4941,27.2881,352900.0],["2016-02-09",26.8274,27.6703,26.749,27.1607,193200.0],["2016-02-10",27.3959,27.5037,26.8764,26.9842,246800.0],["2016-02-11",26.4353,26.9744,25.8864,26.8274,242200.0],["2016-02-12",26.9842,27.2881,26.3373,27.043,203900.0],["2016-02-16",27.3273,28.3173,27.0528,28.229,392600.0],["2016-02-17",28.3761,28.8662,27.935,28.3565,597200.0],["2016-02-18",28.4153,28.6995,28.2192,28.2487,337200.0],["2016-02-19",28.3075,29.4249,28.3075,29.2876,506800.0],["2016-02-22",29.2876,29.4935,28.8466,29.0524,314100.0],["2016-02-23",28.8466,29.0426,28.5329,28.5623,271700.0],["2016-02-24",28.3271,28.9054,28.2683,28.8858,295200.0],["2016-02-25",28.974,29.3661,28.8466,29.0034,126400.0],["2016-02-26",29.1994,29.4445,29.023,29.2778,252500.0],["2016-02-29",29.2092,29.3857,29.121,29.2386,374500.0],["2016-03-01",29.1798,30.9441,29.1798,30.9441,708900.0],["2016-03-02",30.8559,31.0127,30.2384,30.356,337900.0],["2016-03-03",30.4639,30.5913,30.2188,30.4737,201100.0],["2016-03-04",30.2776,30.7285,30.1796,30.5913,220400.0],["2016-03-07",30.3462,30.5227,29.7483,30.0718,359700.0],["2016-03-08",29.7973,30.0914,29.5915,29.9248,441300.0],["2016-03-09",30.0914,31.0814,30.0816,30.8363,395700.0],["2016-03-10",30.8951,31.2382,30.013,30.1796,297000.0],["2016-03-11",30.3756,31.0618,30.1012,30.6305,323100.0],["2016-03-14",30.6403,31.1696,30.4148,30.9245,314200.0],["2016-03-15",30.6893,31.0127,30.4737,30.8755,232400.0],["2016-03-16",30.7775,31.6891,30.6403,31.5714,433500.0],["2016-03-17",31.493,32.1497,31.3264,32.0517,274400.0],["2016-03-18",32.2478,32.3262,31.3754,32.1498,771900.0],["2016-03-21",31.9733,32.2282,31.15,31.9929,197000.0],["2016-03-22",31.8949,33.2181,31.1304,33.1201,562700.0],["2016-03-23",32.9535,33.0809,32.5908,32.6006,250800.0],["2016-03-24",32.3458,32.8947,32.0125,32.8359,317600.0],["2016-03-28",32.8359,33.1985,32.5908,32.6496,267000.0],["2016-03-29",32.8457,34.2277,32.7967,34.1199,644900.0],["2016-03-30",34.1787,34.7864,34.1101,34.2963,299700.0],["2016-03-31",34.2081,34.5316,33.9925,34.1003,282500.0],["2016-04-01",33.6592,34.4336,33.6592,34.3159,437100.0],["2016-04-04",34.5512,34.5512,33.9925,34.0317,326000.0],["2016-04-05",33.6984,34.3944,33.5906,34.0611,321100.0],["2016-04-06",34.0023,34.3355,33.2279,33.9533,405600.0],["2016-04-07",33.8258,34.0121,33.3064,33.669,348100.0],["2016-04-08",33.8847,34.3454,33.6494,33.8063,283400.0],["2016-04-11",33.9925,34.4924,33.9925,34.4728,424800.0],["2016-04-12",34.5512,34.5512,34.0023,34.2767,389300.0],["2016-04-13",34.3061,34.6884,33.8651,34.5904,266000.0],["2016-04-14",34.4238,34.6884,34.1983,34.5022,284700.0],["2016-04-15",34.3551,35.0805,33.9141,34.561,261100.0],["2016-04-18",33.6494,34.365,33.571,34.2277,244900.0],["2016-04-19",33.767,34.1493,33.5906,33.8357,255100.0],["2016-04-20",33.1593,33.522,31.7675,31.8557,630500.0],["2016-04-21",31.7577,32.4438,31.5813,32.1988,619700.0],["2016-04-22",32.1987,32.7084,32.1889,32.6202,376500.0],["2016-04-25",32.6398,32.7182,32.3262,32.4928,242500.0],["2016-04-26",32.6888,33.2279,32.6888,32.9927,248800.0],["2016-04-27",32.8751,33.571,32.7673,33.4828,252000.0],["2016-04-28",33.2279,33.2672,32.1105,32.1988,204200.0],["2016-04-29",32.238,32.5124,31.346,31.7087,216800.0],["2016-05-02",31.7969,32.6398,31.6009,32.6398,461000.0],["2016-05-03",33.6004,34.2963,32.6692,33.7376,500800.0],["2016-05-04",33.6886,34.2767,33.6396,33.8651,568200.0],["2016-05-05",33.8945,34.2571,33.5808,33.8651,355600.0],["2016-05-06",33.6788,34.0219,33.0907,33.2475,452600.0],["2016-05-09",33.0025,34.1101,33.0025,33.7278,461700.0],["2016-05-10",33.816,34.2963,33.522,34.0905,366400.0],["2016-05-11",34.0709,34.5708,34.0611,34.5022,371000.0],["2016-05-12",34.6394,34.7766,33.2868,33.7474,273000.0],["2016-05-13",33.6788,34.3552,33.6788,34.0121,311300.0],["2016-05-16",34.0905,34.5218,33.816,34.1885,372100.0],["2016-05-17",34.1101,34.6884,32.581,32.8653,360300.0],["2016-05-18",32.7575,34.0513,32.5026,33.5318,345300.0],["2016-05-19",33.3946,34.0611,32.6692,33.0711,206800.0],["2016-05-20",33.3554,34.855,33.3554,34.8354,449400.0],["2016-05-23",34.8158,35.5902,34.8158,35.2177,270400.0],["2016-05-24",35.2765,36.4331,35.2373,36.4037,336100.0],["2016-05-25",36.3155,36.5311,35.747,36.0901,267400.0],["2016-05-26",36.6586,36.6586,35.894,36.3841,183700.0],["2016-05-27",36.2959,37.2761,36.2959,37.1094,203400.0],["2016-05-31",37.2467,37.4623,36.9428,37.4133,318200.0],["2016-06-01",37.3055,38.2562,37.129,37.3545,406100.0],["2016-06-02",37.129,37.6093,37.08,37.4819,207100.0],["2016-06-03",37.5505,37.7367,36.7958,37.4231,197800.0],["2016-06-06",37.6093,37.6583,37.1977,37.5211,182300.0],["2016-06-07",37.4917,37.6583,36.8742,37.5113,215900.0],["2016-06-08",37.5799,38.07,37.3741,37.8642,186200.0],["2016-06-09",37.7956,38.2562,37.6289,38.0798,275200.0],["2016-06-10",37.5799,38.0308,37.2467,37.4623,233800.0],["2016-06-13",37.129,37.6191,37.0212,37.1192,153300.0],["2016-06-14",37.1977,37.6093,36.9036,37.2467,268000.0],["2016-06-15",37.4035,38.0798,37.3937,37.6191,277500.0],["2016-06-16",37.3447,37.4329,36.7566,37.1584,189500.0],["2016-06-17",37.2467,37.2859,36.5213,36.7272,637100.0],["2016-06-20",37.1585,37.8936,37.1192,37.4623,155800.0],["2016-06-21",37.4035,37.5407,36.9918,37.1977,124400.0],["2016-06-22",37.2467,37.6387,37.0996,37.2369,166300.0],["2016-06-23",37.4819,37.9916,37.4819,37.972,294500.0],["2016-06-24",36.5801,37.0408,35.698,36.0508,768600.0],["2016-06-27",35.8254,36.1195,34.7178,34.8746,253300.0],["2016-06-28",35.502,35.502,34.757,35.0805,260600.0],["2016-06-29",35.3353,35.7666,35.3255,35.6588,179600.0],["2016-06-30",35.8548,37.2074,35.8254,37.2074,259800.0],["2016-07-01",37.0408,37.1976,36.5605,36.7958,123400.0],["2016-07-05",36.737,36.737,36.1195,36.5017,125800.0],["2016-07-06",36.3057,36.7762,35.9724,36.59,149600.0],["2016-07-07",36.737,37.129,36.4821,36.9722,131400.0],["2016-07-08",37.7465,37.825,36.982,37.6779,313800.0],["2016-07-11",37.7662,38.266,37.5799,38.0406,273100.0],["2016-07-12",37.9132,38.5405,37.9132,38.4817,264500.0],["2016-07-13",38.7463,39.354,38.4817,39.109,214500.0],["2016-07-14",38.3249,38.6385,37.2467,38.2562,257200.0],["2016-07-15",38.5405,38.5797,37.7465,38.3935,212700.0],["2016-07-18",38.7757,39.256,38.3837,38.7267,134400.0],["2016-07-19",38.8444,39.1776,38.5209,38.7463,98500.0],["2016-07-20",39.011,39.3442,38.8738,39.207,149800.0],["2016-07-21",39.2462,39.4423,38.6189,38.9032,195300.0],["2016-07-22",38.7267,39.2266,38.3935,39.0012,151800.0],["2016-07-25",39.1286,39.305,38.8051,39.158,186700.0],["2016-07-26",39.3638,39.7265,39.2364,39.7069,190900.0],["2016-07-27",40.05,40.1578,39.5403,39.9324,177200.0],["2016-07-28",40.0794,41.0693,38.9718,40.197,302200.0],["2016-07-29",40.3146,40.5793,39.6971,39.9127,232400.0],["2016-08-01",40.099,40.2852,39.5501,40.1774,364600.0],["2016-08-02",42.6768,42.6768,38.4719,39.1188,406200.0],["2016-08-03",39.2364,39.9324,39.0208,39.7657,342100.0],["2016-08-04",39.8833,40.3832,39.8147,40.1284,195500.0],["2016-08-05",40.1872,40.8145,39.9519,40.8145,283600.0],["2016-08-08",40.9223,41.3634,40.6185,41.2556,257500.0],["2016-08-09",41.334,41.7163,41.2654,41.4124,155600.0],["2016-08-10",41.4124,41.432,40.5106,40.8341,238900.0],["2016-08-11",40.7263,40.9615,40.5401,40.5499,181700.0],["2016-08-12",40.5008,40.8733,40.197,40.8635,238800.0],["2016-08-15",40.7949,41.138,40.6577,41.0399,108200.0],["2016-08-16",40.9321,41.1184,40.4126,40.7361,178700.0],["2016-08-17",40.7753,41.383,40.3342,41.0987,183900.0],["2016-08-18",40.9713,41.481,40.8243,41.4418,232900.0],["2016-08-19",41.5398,43.1277,41.4418,42.7748,342600.0],["2016-08-22",46.5289,46.5289,42.3436,42.9317,443400.0],["2016-08-23",43.2257,43.412,42.6082,42.7553,187500.0],["2016-08-24",42.8631,43.0493,42.6474,42.9121,240200.0],["2016-08-25",42.9219,43.2355,42.6474,43.1179,202600.0],["2016-08-26",43.0101,43.1963,42.4416,42.7454,173100.0],["2016-08-29",42.8827,43.3434,42.7945,43.2159,192900.0],["2016-08-30",43.4022,43.5198,42.8729,43.2159,121400.0],["2016-08-31",43.1767,43.2845,42.4318,43.0787,234100.0],["2016-09-01",42.9219,44.3235,42.9121,44.1079,510400.0],["2016-09-02",44.4411,44.5196,43.608,44.4902,313900.0],["2016-09-06",44.696,44.9312,44.0295,44.892,382100.0],["2016-09-07",45.0783,45.0881,44.1569,44.7058,443000.0],["2016-09-08",44.6862,44.6862,43.9413,44.6274,233800.0],["2016-09-09",44.2451,44.3921,43.4708,43.6276,315000.0],["2016-09-12",43.3924,44.1079,43.1375,44.0981,200000.0],["2016-09-13",44.2549,44.5392,43.1767,43.2943,337000.0],["2016-09-14",43.4806,43.8236,42.6474,42.6964,299700.0],["2016-09-15",42.9121,44.0589,42.471,43.8236,366000.0],["2016-09-16",44.0001,44.4608,43.2159,43.8727,417600.0],["2016-09-19",44.1863,44.6372,44.1863,44.5686,221100.0],["2016-09-20",44.9508,45.4703,44.696,45.0096,432600.0],["2016-09-21",44.9998,45.4213,44.7352,45.3429,493000.0],["2016-09-22",45.5586,46.2349,45.3429,46.029,494500.0],["2016-09-23",45.7546,46.1075,45.0195,45.2645,255000.0],["2016-09-26",45.3527,45.7252,44.6666,45.0881,432900.0],["2016-09-27",45.1567,46.3231,44.8234,46.2937,556900.0],["2016-09-28",47.3229,47.3229,45.6664,45.8428,247500.0],["2016-09-29",45.5879,46.6563,45.2841,46.0878,432100.0],["2016-09-30",46.1172,46.5877,46.0976,46.3819,266100.0],["2016-10-03",46.1074,46.9406,46.0094,46.3721,324100.0],["2016-10-04",46.4701,46.4701,45.4017,45.931,228700.0],["2016-10-05",45.9604,46.4603,45.8428,46.3133,194000.0],["2016-10-06",46.2447,47.6267,46.1663,47.5875,463700.0],["2016-10-07",47.3719,47.3719,46.5093,46.8524,192200.0],["2016-10-10",47.0484,47.2837,46.9406,47.0484,106400.0],["2016-10-11",47.0778,47.0778,45.9506,46.5093,272100.0],["2016-10-12",46.1957,46.9014,45.9996,46.8524,173000.0],["2016-10-13",46.2643,46.9112,44.598,44.8234,438800.0],["2016-10-14",44.5686,46.0388,44.5686,45.2253,202600.0],["2016-10-17",45.0979,46.3819,45.0979,45.8918,404300.0],["2016-10-18",46.3525,46.7838,45.8722,45.9016,329300.0],["2016-10-19",45.7742,46.1467,45.588,45.9702,303100.0],["2016-10-20",45.8722,46.0879,45.5193,45.9016,188100.0],["2016-10-21",45.4899,45.8526,45.2645,45.7546,150100.0],["2016-10-24",45.8918,46.774,45.8918,46.5583,240100.0],["2016-10-25",46.7249,46.97,46.4015,46.6563,192300.0],["2016-10-26",46.6367,47.2052,46.3917,46.6465,357700.0],["2016-10-27",47.1072,47.2445,46.3329,46.3917,346800.0],["2016-10-28",46.3917,47.2346,46.2349,46.4113,246900.0],["2016-10-31",46.3427,46.9406,45.9506,46.7544,317400.0],["2016-11-01",47.6561,49.7831,46.5191,47.068,757700.0],["2016-11-02",47.2248,48.254,47.1856,48.0972,455600.0],["2016-11-03",47.9502,48.0286,45.4703,45.6174,535200.0],["2016-11-04",45.5095,47.0092,45.5095,46.1957,473500.0],["2016-11-07",46.8818,48.6167,46.7446,48.4403,428000.0],["2016-11-08",48.4599,48.8617,47.9012,48.5775,242000.0],["2016-11-09",47.8522,48.8617,46.9504,48.7735,360900.0],["2016-11-10",49.5087,49.9203,48.2736,48.6167,417900.0],["2016-11-11",48.7637,50.3124,48.2246,50.2732,382000.0],["2016-11-14",50.8319,51.1652,49.8615,50.4986,464600.0],["2016-11-15",50.4692,51.4592,50.2732,51.3612,254100.0],["2016-11-16",51.3612,52.1257,51.1652,52.1159,286900.0],["2016-11-17",52.4198,53.1549,51.9493,53.0079,262800.0],["2016-11-18",53.2431,53.3117,52.557,53.2627,351800.0],["2016-11-21",53.9096,53.9096,52.4296,53.3509,313200.0],["2016-11-22",53.3999,54.3017,53.1255,54.2037,274300.0],["2016-11-23",54.0763,54.5565,53.7234,54.2037,192300.0],["2016-11-25",54.3311,54.6448,54.2037,54.4487,102200.0],["2016-11-28",54.6154,54.9388,54.3605,54.6938,315300.0],["2016-11-29",54.6938,55.3505,54.4585,55.1643,243800.0],["2016-11-30",55.4485,55.5661,53.9783,54.1155,248200.0],["2016-12-01",53.9194,54.6742,50.6359,51.0671,737400.0],["2016-12-02",51.0769,52.5864,50.5378,52.4296,271900.0],["2016-12-05",52.7236,53.1157,52.2923,52.7432,348900.0],["2016-12-06",53.0765,53.5764,51.3808,51.9787,393600.0],["2016-12-07",51.7925,53.1451,51.6846,52.9785,636700.0],["2016-12-08",53.0569,54.2625,52.8216,54.1743,355400.0],["2016-12-09",54.3997,54.635,52.2629,52.4394,367900.0],["2016-12-12",52.459,52.606,51.4592,51.6748,233500.0],["2016-12-13",51.6552,52.8413,51.0867,51.3808,303800.0],["2016-12-14",51.0867,52.6256,51.0867,51.6552,276400.0],["2016-12-15",51.6846,53.4588,51.6454,53.0275,385400.0],["2016-12-16",53.2725,53.3215,52.1355,52.312,797200.0],["2016-12-19",52.8118,53.7528,52.655,53.3803,273600.0],["2016-12-20",53.7724,54.7036,53.1843,54.635,446800.0],["2016-12-21",54.3801,55.5955,54.2429,55.0466,339900.0],["2016-12-22",55.2329,55.8504,54.684,54.8898,362800.0],["2016-12-23",54.733,55.027,54.2135,54.8604,135600.0],["2016-12-27",55.0859,55.8602,54.929,55.7818,211400.0],["2016-12-28",55.8798,56.1542,54.1841,54.3311,253700.0],["2016-12-29",54.2429,54.6644,53.596,54.3703,193200.0],["2016-12-30",54.5468,54.733,53.4098,53.6646,308100.0],["2017-01-03",53.9489,54.5468,52.7236,53.7136,280800.0],["2017-01-04",53.596,55.0957,53.4196,54.9192,421200.0],["2017-01-05",56.5365,56.8306,54.5762,54.831,259300.0],["2017-01-06",54.6742,54.9388,53.8606,54.5173,239500.0],["2017-01-09",54.782,55.1937,54.3605,54.9192,216300.0],["2017-01-10",54.8114,55.4779,54.4095,55.1937,233100.0],["2017-01-11",55.4191,56.3209,54.9682,56.2719,262100.0],["2017-01-12",56.7325,56.7325,55.2623,56.2523,279200.0],["2017-01-13",56.4189,57.154,56.3307,56.7914,393800.0],["2017-01-17",56.1837,56.3503,54.6546,54.9976,359000.0],["2017-01-18",55.3799,56.5169,55.1937,55.772,312600.0],["2017-01-19",56.1346,56.6247,55.3799,55.7132,297100.0],["2017-01-20",55.7132,56.0758,55.4289,55.5759,165300.0],["2017-01-23",55.6446,56.3699,55.4191,55.4975,235300.0],["2017-01-24",55.723,57.0364,55.5661,56.7619,301300.0],["2017-01-25",57.4187,57.8304,57.2422,57.6245,338600.0],["2017-01-26",57.7029,57.9676,57.3697,57.5951,200100.0],["2017-01-27",57.8598,58.3596,57.4775,58.193,332700.0],["2017-01-30",58.2224,58.6341,56.8698,58.4283,786000.0],["2017-01-31",62.2411,62.4862,54.9584,57.6735,1549600.0],["2017-02-01",58.389,59.7907,57.7029,58.6145,640600.0],["2017-02-02",58.3989,60.7219,57.7029,60.0651,597000.0],["2017-02-03",60.1534,61.506,60.1436,60.4768,446600.0],["2017-02-06",60.7415,61.261,59.3888,59.9769,632000.0],["2017-02-07",60.0161,61.0551,59.9769,60.3984,453800.0],["2017-02-08",60.7709,60.8003,59.6829,60.2808,411700.0],["2017-02-09",60.3494,61.3002,60.3494,60.7709,320000.0],["2017-02-10",61.0355,61.7314,60.2612,60.7611,260700.0],["2017-02-13",61.261,61.6922,60.7219,61.0061,303600.0],["2017-02-14",60.8199,61.604,60.2318,60.7121,215900.0],["2017-02-15",60.7023,61.3786,60.2808,61.2904,372500.0],["2017-02-16",61.2904,61.4178,59.9573,60.565,397300.0],["2017-02-17",60.5552,60.5748,59.6339,60.3396,348100.0],["2017-02-21",60.467,62.0157,60.3788,61.5452,426100.0],["2017-02-22",61.9667,62.0451,60.5846,61.0355,292300.0],["2017-02-23",60.8689,61.0649,60.1436,60.4376,289200.0],["2017-02-24",59.7907,61.2414,59.6437,61.1433,331300.0],["2017-02-27",61.4766,62.2313,61.2021,61.8099,427700.0],["2017-02-28",61.8001,62.5352,60.7905,60.8689,265700.0],["2017-03-01",61.702,62.2411,61.4472,61.9275,398900.0],["2017-03-02",61.9569,62.2803,61.0845,61.1825,199700.0],["2017-03-03",61.1727,61.4668,60.4964,60.8885,214100.0],["2017-03-06",61.2414,61.4962,60.5552,61.1237,360100.0],["2017-03-07",61.1629,61.702,61.1041,61.3982,320700.0],["2017-03-08",61.7608,62.0647,61.2414,61.31,386000.0],["2017-03-09",61.1237,62.0549,61.0453,61.8099,256700.0],["2017-03-10",62.3195,63.4664,61.8589,63.3487,475800.0],["2017-03-13",63.7114,66.0246,63.7114,65.8286,733400.0],["2017-03-14",65.7109,65.7109,63.927,65.1424,361000.0],["2017-03-15",65.4659,67.0048,65.2699,66.8382,393200.0],["2017-03-16",67.0146,68.6025,66.897,66.9362,605500.0],["2017-03-17",66.8676,68.1026,66.5931,67.2596,871900.0],["2017-03-20",67.6125,68.7593,66.8676,68.3966,440400.0],["2017-03-21",68.6123,69.2396,63.9662,64.2015,1094900.0],["2017-03-22",63.8976,64.8876,62.8194,64.0937,1082300.0],["2017-03-23",63.8878,65.3483,63.8094,64.6034,341100.0],["2017-03-24",65.1424,66.2206,64.7112,65.1326,354500.0],["2017-03-27",64.4563,65.5443,63.3683,64.9954,373100.0],["2017-03-28",64.8778,65.6914,64.4171,65.4267,362000.0],["2017-03-29",65.4267,65.4855,64.5935,65.4757,306100.0],["2017-03-30",65.7992,67.2204,65.7992,66.9852,462500.0],["2017-03-31",66.897,67.8576,66.4167,67.2008,512300.0],["2017-04-03",67.9458,68.1712,66.4559,66.9362,520000.0],["2017-04-04",66.6715,67.4361,65.9364,66.4559,369300.0],["2017-04-05",66.3285,67.2498,65.3679,65.4561,369800.0],["2017-04-06",65.3581,65.7305,64.1917,65.3385,371200.0],["2017-04-07",64.9464,65.6326,64.917,65.3875,276200.0],["2017-04-10",65.6718,66.3089,65.064,65.4071,221800.0],["2017-04-11",65.211,65.4757,63.9662,65.1424,345600.0],["2017-04-12",65.064,65.2503,63.9074,64.0545,249800.0],["2017-04-13",63.8682,64.6328,62.9959,63.1723,337800.0],["2017-04-17",63.3095,64.574,63.2899,64.4465,297600.0],["2017-04-18",64.1917,64.6328,63.7898,64.4465,206400.0],["2017-04-19",65.064,66.6225,64.9072,65.7796,446900.0],["2017-04-20",66.2599,67.6321,66.2109,67.5635,406300.0],["2017-04-21",67.4263,67.6321,66.3383,67.142,308900.0],["2017-04-24",68.2692,69.7395,68.1222,69.7199,493100.0],["2017-04-25",70.3472,70.9941,69.122,70.8079,416900.0],["2017-04-26",70.7981,71.2489,69.6611,71.0627,296900.0],["2017-04-27",71.7979,74.2287,71.7979,73.5524,617900.0],["2017-04-28",73.5916,73.866,72.2095,72.3369,353700.0],["2017-05-01",72.9447,73.2485,70.4158,72.5918,954900.0],["2017-05-02",69.4944,72.8662,66.8185,72.5624,1064800.0],["2017-05-03",72.5722,72.9643,71.1607,71.8567,565200.0],["2017-05-04",72.0037,72.8662,71.3078,72.8172,470700.0],["2017-05-05",72.9643,73.1701,71.5822,73.0721,233900.0],["2017-05-08",73.0132,74.0816,72.9152,73.2485,411500.0],["2017-05-09",73.2681,75.0422,73.2583,74.1797,396100.0],["2017-05-10",74.6992,76.7673,74.2875,76.6987,659400.0],["2017-05-11",76.6301,77.3554,75.8852,77.0908,346800.0],["2017-05-12",76.8457,76.983,75.7872,76.0518,346100.0],["2017-05-15",76.1596,77.6593,76.091,77.0418,328700.0],["2017-05-16",77.4339,77.9141,76.5125,77.6299,381900.0],["2017-05-17",76.4341,76.5909,73.1799,73.1995,644800.0],["2017-05-18",72.9349,75.2285,71.8567,74.6796,493300.0],["2017-05-19",75.2186,75.8558,74.5717,74.6698,375900.0],["2017-05-22",74.9442,76.2772,74.6698,76.0616,293100.0],["2017-05-23",76.2773,76.2773,74.2777,75.5911,328400.0],["2017-05-24",75.9538,76.3361,75.1893,76.189,265900.0],["2017-05-25",76.4929,76.6399,74.9246,75.2677,359000.0],["2017-05-26",74.9246,75.993,74.4933,75.9244,341700.0],["2017-05-30",75.9342,76.1498,74.8854,75.6205,339600.0],["2017-05-31",76.0714,76.1106,74.6109,75.4049,280600.0],["2017-06-01",75.4343,76.5909,75.0226,76.5615,356300.0],["2017-06-02",76.5909,78.5708,76.5909,77.8259,333800.0],["2017-06-05",77.9435,79.2276,77.7671,77.9631,210200.0],["2017-06-06",77.5515,79.4138,76.8555,78.61,235700.0],["2017-06-07",79.0021,80.5606,78.6983,80.4234,309700.0],["2017-06-08",80.5998,83.5207,80.1293,83.4423,447100.0],["2017-06-09",83.7364,84.5401,77.5809,79.0903,968900.0],["2017-06-12",77.7867,77.8063,71.2097,76.6007,1433500.0],["2017-06-13",77.3652,79.0021,75.9734,76.7085,468600.0],["2017-06-14",76.8752,76.8752,72.3958,73.7582,506300.0],["2017-06-15",71.7194,72.1213,70.0335,70.6706,1017400.0],["2017-06-16",70.3766,72.0331,69.8571,70.4354,587300.0],["2017-06-19",71.0627,72.2389,70.3766,71.1019,402700.0],["2017-06-20",71.1509,71.837,68.426,69.1514,679800.0],["2017-06-21",68.6809,69.4356,68.2398,68.6319,552800.0],["2017-06-22",68.5829,68.8573,66.1128,67.1518,707900.0],["2017-06-23",66.9166,68.5927,66.5637,67.6811,623500.0],["2017-06-26",67.9458,68.5241,65.8972,66.9852,519900.0],["2017-06-27",66.5441,66.7499,64.4563,64.4759,508700.0],["2017-06-28",64.7308,67.4851,63.7114,67.4459,669200.0],["2017-06-29",66.9558,67.3675,62.545,63.878,825300.0],["2017-06-30",64.0937,65.0444,63.3781,63.4075,341900.0],["2017-07-03",63.6526,64.5151,63.0057,63.2507,296600.0],["2017-07-05",62.398,65.0346,62.398,64.4955,603700.0],["2017-07-06",63.6624,65.0052,62.839,64.0446,500200.0],["2017-07-07",64.9954,66.0148,64.3779,65.6423,435900.0],["2017-07-10",65.3483,67.4164,65.2503,67.0048,617900.0],["2017-07-11",66.9362,68.7005,66.7891,67.7007,573600.0],["2017-07-12",68.6025,70.2492,68.4162,69.4356,551600.0],["2017-07-13",69.5336,69.7493,68.5927,69.2396,313900.0],["2017-07-14",69.6022,70.2296,68.6221,70.1707,357300.0],["2017-07-17",70.3472,70.8177,69.5925,70.5922,308500.0],["2017-07-18",70.4256,71.9351,69.6513,71.8567,467000.0],["2017-07-19",72.3369,74.6109,72.2879,74.6011,617000.0],["2017-07-20",74.7874,75.0324,73.6112,74.2679,487900.0],["2017-07-21",74.3267,74.3267,72.5722,73.5229,348600.0],["2017-07-24",73.1701,74.0914,73.0231,73.5229,373600.0],["2017-07-25",73.621,73.621,72.1409,73.0917,322800.0],["2017-07-26",73.3465,74.6502,73.2387,73.866,342600.0],["2017-07-27",74.2385,74.2875,71.0137,71.8567,473100.0],["2017-07-28",71.4744,72.3957,70.4256,70.7393,392800.0],["2017-07-31",70.9549,71.8174,70.5824,71.1117,555500.0],["2017-08-01",73.4935,74.3757,68.7299,70.9549,979000.0],["2017-08-02",71.1411,71.5234,68.4456,69.2592,534100.0],["2017-08-03",69.1807,70.1609,67.0538,67.1714,523300.0],["2017-08-04",67.1812,68.4456,66.0442,67.9359,631500.0],["2017-08-07",68.279,70.2492,67.9752,69.9355,464000.0],["2017-08-08",69.8081,70.9157,69.1906,69.318,433700.0],["2017-08-09",68.3574,69.6905,67.7987,68.8181,493400.0],["2017-08-10",68.23,69.0926,67.887,68.0732,473500.0],["2017-08-11",68.132,69.9551,68.083,69.7591,343000.0],["2017-08-14",70.6902,71.2783,70.357,71.1705,361000.0],["2017-08-15",71.4156,71.6508,70.3276,70.4158,238500.0],["2017-08-16",70.6608,71.8371,70.3374,71.0039,237400.0],["2017-08-17",70.504,71.2098,68.9161,68.975,217500.0],["2017-08-18",68.8279,70.0041,68.8279,69.6709,286100.0],["2017-08-21",69.6807,70.0629,67.8771,68.7103,243700.0],["2017-08-22",69.171,71.1019,68.9259,70.9647,263100.0],["2017-08-23",70.112,70.4746,68.9259,69.1318,230000.0],["2017-08-24",69.5336,70.2688,68.8573,69.8179,212500.0],["2017-08-25",70.2786,70.2786,68.6319,69.1416,208100.0],["2017-08-28",69.4258,69.7493,68.8279,69.7003,230300.0],["2017-08-29",68.7789,70.7981,68.6123,70.4452,283800.0],["2017-08-30",70.4452,71.8371,70.3668,71.6116,163800.0],["2017-08-31",71.9743,72.4056,71.4156,72.0821,244400.0],["2017-09-01",72.533,73.2583,71.8469,73.0819,225500.0],["2017-09-05",72.8956,73.0329,70.5922,71.5822,276400.0],["2017-09-06",71.7684,72.2487,70.4942,71.4156,378400.0],["2017-09-07",71.5136,72.3761,70.8569,72.2193,204800.0],["2017-09-08",71.739,71.7488,70.0727,70.1512,220600.0],["2017-09-11",71.0921,72.8172,71.0627,72.5232,272400.0],["2017-09-12",72.6408,73.6994,72.4252,73.6014,245600.0],["2017-09-13",73.2191,73.8856,72.2977,73.4936,190500.0],["2017-09-14",73.1309,74.6501,73.1309,73.7876,195500.0],["2017-09-15",73.4837,74.5619,73.0035,74.2777,440800.0],["2017-09-18",74.2777,76.9242,74.2777,76.7673,435800.0],["2017-09-19",76.7673,77.2868,75.3755,75.6009,557000.0],["2017-09-20",75.5421,75.6401,72.337,72.9153,382800.0],["2017-09-21",72.9643,73.1505,71.2588,72.386,370100.0],["2017-09-22",72.2683,74.8462,72.0723,74.6306,312900.0],["2017-09-25",74.3463,74.4247,71.8763,72.1899,347900.0],["2017-09-26",72.6408,72.8662,70.3178,70.9941,393300.0],["2017-09-27",71.8861,76.0714,71.739,75.4049,597000.0],["2017-09-28",75.3853,76.8065,74.3169,76.7673,400000.0],["2017-09-29",77.0124,79.2472,76.6693,79.159,488600.0],["2017-10-02",80.2372,81.5408,79.5118,81.4232,714900.0],["2017-10-03",81.4428,82.0799,79.9333,81.1095,442600.0],["2017-10-04",81.1977,81.678,80.3744,81.0115,258700.0],["2017-10-05",81.2957,81.6486,80.2666,81.4232,334100.0],["2017-10-06",81.0605,82.3347,80.5802,81.6388,290400.0],["2017-10-09",81.6388,82.4033,81.5898,82.2269,194100.0],["2017-10-10",82.8738,83.2169,81.2271,82.4426,219400.0],["2017-10-11",82.0113,83.2463,81.9917,82.8542,192200.0],["2017-10-12",82.8248,84.9322,82.7856,84.3931,487500.0],["2017-10-13",85.4909,86.8925,84.6283,86.6181,468700.0],["2017-10-16",87.2356,88.0883,86.0398,87.3826,435900.0],["2017-10-17",86.9121,87.9707,86.6279,87.5983,299800.0],["2017-10-18",87.9315,88.7451,86.2554,88.549,439700.0],["2017-10-19",87.7159,88.3726,85.2753,88.01,423400.0],["2017-10-20",89.0979,89.3332,88.2158,88.4314,415600.0],["2017-10-23",88.2648,89.6566,87.7061,88.2452,439400.0],["2017-10-24",88.6274,90.2741,88.5196,89.7644,351100.0],["2017-10-25",89.4802,89.9409,86.971,88.9803,331400.0],["2017-10-26",89.3332,90.1957,88.4314,89.6174,411500.0],["2017-10-27",90.7153,92.4894,89.0588,92.3816,596200.0],["2017-10-30",92.4501,93.1167,90.1761,91.7836,654900.0],["2017-10-31",88.4608,89.2744,79.502,83.0405,1960800.0],["2017-11-01",84.0795,84.746,79.0708,80.3548,907300.0],["2017-11-02",80.345,81.7662,79.4138,81.6584,529400.0],["2017-11-03",81.7074,82.5798,81.0311,81.5506,451900.0],["2017-11-06",81.4036,83.1287,80.6292,83.0503,397200.0],["2017-11-07",83.0307,84.4715,82.7856,83.3737,355100.0],["2017-11-08",82.962,85.6477,82.5798,85.6085,467200.0],["2017-11-09",84.9028,85.3047,81.1095,82.8248,443800.0],["2017-11-10",81.8054,84.2265,81.3545,82.0015,291300.0],["2017-11-13",81.3545,82.2759,80.8252,81.9328,360200.0],["2017-11-14",81.3644,82.1485,80.3254,80.8351,397200.0],["2017-11-15",80.2274,80.8449,77.3358,79.502,511200.0],["2017-11-16",80.1587,82.2171,80.1587,81.4722,398300.0],["2017-11-17",81.7074,82.1975,80.2077,80.4038,480000.0],["2017-11-20",81.0605,82.5896,80.5998,82.2661,290000.0],["2017-11-21",82.1877,84.2265,82.1877,83.9128,354700.0],["2017-11-22",84.1774,84.6479,81.629,81.9328,207500.0],["2017-11-24",82.3543,83.7854,82.3543,83.4619,183000.0],["2017-11-27",83.0699,83.4423,81.6094,81.6094,253300.0],["2017-11-28",82.0799,82.668,81.5016,82.2759,222000.0],["2017-11-29",82.0603,82.7758,73.866,74.4345,759700.0],["2017-11-30",74.9834,75.6205,72.7878,73.4837,615200.0],["2017-12-01",73.1309,73.2681,68.7201,71.1117,903300.0],["2017-12-04",71.8076,72.7682,68.2006,68.8475,678200.0],["2017-12-05",68.3182,71.2293,67.6517,69.0141,468600.0],["2017-12-06",68.4652,70.2296,68.3672,69.7003,341200.0],["2017-12-07",70.504,71.0235,69.8865,70.4844,351500.0],["2017-12-08",71.3372,71.3372,68.7593,69.0436,437600.0],["2017-12-11",67.6125,69.4258,67.0244,68.7985,589400.0],["2017-12-12",68.6515,68.7103,67.2498,67.6615,385500.0],["2017-12-13",67.8771,69.1023,67.7693,68.2692,318700.0],["2017-12-14",68.2692,69.7003,67.8183,68.0438,370600.0],["2017-12-15",68.279,70.8079,67.6909,69.9845,640100.0],["2017-12-18",70.0237,70.9647,69.8571,70.4648,392700.0],["2017-12-19",70.308,71.1999,69.4454,69.6317,300400.0],["2017-12-20",70.4452,70.7687,69.2788,69.7101,182000.0],["2017-12-21",69.7003,70.4452,68.377,69.1024,287700.0],["2017-12-22",69.0435,69.4258,68.3378,68.8867,143600.0],["2017-12-26",68.1124,68.5241,66.9656,67.4067,369900.0],["2017-12-27",67.4361,68.2692,67.044,67.5733,230500.0],["2017-12-28",67.8771,68.0634,67.1714,67.4459,185600.0],["2017-12-29",66.9656,67.7399,66.054,66.1422,410300.0],["2018-01-02",66.7009,68.5044,66.2794,68.034,448200.0],["2018-01-03",68.4261,68.8769,67.24,67.5537,499800.0],["2018-01-04",67.5341,68.034,65.9168,66.6127,843400.0],["2018-01-05",66.7401,70.602,66.4657,70.4256,660800.0],["2018-01-08",70.3766,71.1901,69.612,70.2198,506500.0],["2018-01-09",70.5236,70.651,67.5145,67.6321,556800.0],["2018-01-10",66.9754,67.7399,66.1128,66.9166,587400.0],["2018-01-11",67.4361,69.5238,67.4361,69.2102,520700.0],["2018-01-12",69.5532,70.6216,68.9455,69.8179,459100.0],["2018-01-16",70.504,71.1509,69.7689,70.4158,440700.0],["2018-01-17",71.1901,73.5327,70.7981,73.5229,654800.0],["2018-01-18",73.5132,75.2677,73.425,74.0817,637700.0],["2018-01-19",74.2875,76.2086,73.8954,75.993,594800.0],["2018-01-22",75.797,76.1204,74.758,75.101,509200.0],["2018-01-23",75.5225,76.4439,74.6697,75.5715,323800.0],["2018-01-24",75.6499,75.7185,72.4349,73.2877,424600.0],["2018-01-25",74.5031,74.5031,70.4256,70.6608,452200.0],["2018-01-26",71.4156,72.2879,70.9745,72.1899,333100.0],["2018-01-29",72.1115,72.9447,70.3864,72.6898,481700.0],["2018-01-30",71.2882,72.9153,70.455,70.8177,575400.0],["2018-01-31",71.3078,74.0032,67.8379,69.7199,769900.0],["2018-02-01",69.2298,72.3369,69.2298,71.3764,503700.0],["2018-02-02",70.5432,71.3567,67.9457,68.3084,423500.0],["2018-02-05",67.1224,68.4162,64.3485,64.6916,719700.0],["2018-02-06",62.9861,66.25,62.0843,65.7011,589900.0],["2018-02-07",65.2405,65.9266,63.2213,63.4958,534000.0],["2018-02-08",63.5644,64.2015,61.0061,61.1629,579500.0],["2018-02-09",62.2901,63.976,60.7415,63.2213,719300.0],["2018-02-12",63.8584,64.4857,62.8978,63.8682,481100.0],["2018-02-13",63.6624,63.78,62.2117,63.0841,464100.0],["2018-02-14",62.6234,64.819,62.594,64.4367,374300.0],["2018-02-15",65.1228,65.5149,63.3389,65.3385,296700.0],["2018-02-16",65.0444,66.0148,64.2407,64.2603,470100.0],["2018-02-20",63.7212,67.1028,63.5938,65.9854,549800.0],["2018-02-21",66.3187,66.6323,65.5443,65.9364,490000.0],["2018-02-22",66.0736,66.0736,64.1721,65.1719,392000.0],["2018-02-23",65.9364,66.5539,65.0248,65.8972,302800.0],["2018-02-26",65.8776,66.5245,65.4953,66.1716,362400.0],["2018-02-27",66.2795,66.995,65.3777,65.3777,796200.0],["2018-02-28",65.9756,66.5833,65.0052,65.0052,336700.0],["2018-03-01",65.1033,66.0246,63.8192,64.8092,295100.0],["2018-03-02",64.1329,65.8678,63.8094,65.6227,255900.0],["2018-03-05",65.3875,66.4951,65.1522,65.7599,457300.0],["2018-03-06",66.1324,68.8965,65.8678,68.7201,472700.0],["2018-03-07",68.0242,69.4846,67.9261,68.5044,435000.0],["2018-03-08",68.8769,69.1024,68.083,68.7103,266400.0],["2018-03-09",68.5241,70.7883,68.5241,70.2394,422400.0],["2018-03-12",70.5922,71.2293,69.5532,69.6219,248700.0],["2018-03-13",69.8767,70.9941,68.6613,68.8573,409400.0],["2018-03-14",68.9357,69.8081,68.5143,68.6123,408400.0],["2018-03-15",68.9357,70.2394,68.3084,70.1217,533200.0],["2018-03-16",69.9943,70.0727,68.475,69.2494,695900.0],["2018-03-19",68.8867,68.9945,66.9754,68.0928,285300.0],["2018-03-20",68.1026,68.5437,67.5243,67.7595,255700.0],["2018-03-21",67.7595,69.8375,67.7595,68.5437,436400.0],["2018-03-22",67.7693,68.7005,66.2598,66.3187,344000.0],["2018-03-23",66.3677,66.9068,62.4274,62.4568,353600.0],["2018-03-26",63.633,65.0444,63.1527,64.9562,451100.0],["2018-03-27",65.0052,65.6521,61.3884,61.7608,333200.0],["2018-03-28",61.7118,62.0353,60.2514,61.0845,327400.0],["2018-03-29",61.6922,63.6428,60.7905,62.6332,271600.0],["2018-04-02",62.1235,62.5156,58.8693,59.3398,572400.0],["2018-04-03",59.8985,61.3394,59.8985,61.0257,572100.0],["2018-04-04",59.4574,61.9667,59.0752,61.7216,439200.0],["2018-04-05",62.3686,62.79,61.4374,61.6824,473700.0],["2018-04-06",60.7317,61.6824,59.7025,60.1142,288600.0],["2018-04-09",60.9571,62.5058,60.2024,60.2612,221100.0],["2018-04-10",61.2218,62.9175,60.7317,62.5254,582600.0],["2018-04-11",62.0353,64.0055,61.6236,63.4271,398500.0],["2018-04-12",63.78,64.6132,63.5546,64.1231,426800.0],["2018-04-13",64.8778,65.7992,64.4367,65.0836,590900.0],["2018-04-16",65.7502,66.0638,64.8484,65.9168,472000.0],["2018-04-17",66.6519,67.5733,65.9756,67.0636,347100.0],["2018-04-18",66.7499,66.7499,64.5249,64.6426,604400.0],["2018-04-19",64.0251,64.0251,60.614,60.7023,575000.0],["2018-04-20",60.418,61.0845,59.6045,59.7907,700300.0],["2018-04-23",60.1632,61.2217,59.8691,60.4964,434900.0],["2018-04-24",61.1041,61.408,58.2812,58.7027,612800.0],["2018-04-25",58.8987,59.4476,57.4187,59.0065,343400.0],["2018-04-26",59.6437,61.2512,59.5064,60.8689,277600.0],["2018-04-27",60.9767,61.1825,58.7223,59.7319,384300.0],["2018-04-30",59.7417,60.1828,57.9872,58.3694,501100.0],["2018-05-01",59.0164,59.33,56.2131,59.036,739400.0],["2018-05-02",59.0948,60.8591,58.7223,59.9377,656400.0],["2018-05-03",59.6045,60.6336,58.0068,60.2612,557900.0],["2018-05-04",59.9279,61.9275,59.4574,61.2904,324000.0],["2018-05-07",61.9863,62.9371,61.5354,62.5254,372600.0],["2018-05-08",62.4274,63.2605,62.2999,63.0449,281500.0],["2018-05-09",63.1821,63.7702,62.6822,63.486,279800.0],["2018-05-10",63.878,64.8288,63.3291,64.5936,271300.0],["2018-05-11",64.3975,64.6916,62.9469,63.5252,254500.0],["2018-05-14",63.976,65.1817,63.8388,63.9564,204900.0],["2018-05-15",64.0349,64.2015,63.4566,63.731,241200.0],["2018-05-16",64.1035,65.5345,64.0741,64.9758,248500.0],["2018-05-17",64.8974,65.3483,64.2701,64.8288,275500.0],["2018-05-18",64.1525,64.1721,61.4178,62.3882,463400.0],["2018-05-21",63.2213,63.9564,62.447,62.9959,196500.0],["2018-05-22",63.4467,65.0052,63.4467,63.9074,207600.0],["2018-05-23",63.5349,64.6719,63.3781,64.2603,181900.0],["2018-05-24",64.2603,64.9758,63.7996,64.8386,223800.0],["2018-05-25",64.8288,65.8286,64.0251,64.6818,445800.0],["2018-05-29",64.0152,65.0444,62.1823,64.5739,315100.0],["2018-05-30",65.0934,66.6029,64.8092,65.2111,456200.0],["2018-05-31",65.1817,65.6619,64.1035,64.2309,238200.0],["2018-06-01",64.7112,65.5639,64.4955,65.2111,180900.0],["2018-06-04",65.4953,65.8678,64.8778,65.3091,202800.0],["2018-06-05",65.6423,67.0244,65.5345,66.9264,277100.0],["2018-06-06",67.1812,67.8379,66.6813,67.8085,324600.0],["2018-06-07",66.7205,66.7695,64.1819,64.5641,716500.0],["2018-06-08",63.5546,64.1231,60.9963,61.8393,669100.0],["2018-06-11",61.8295,61.9961,59.9671,60.5944,386100.0],["2018-06-12",60.9963,60.9963,59.9965,60.9375,399700.0],["2018-06-13",60.9375,61.6236,60.5062,60.6042,304700.0],["2018-06-14",60.7709,61.4276,60.4964,60.7023,260500.0],["2018-06-15",60.1632,60.32,58.8987,59.0654,600100.0],["2018-06-18",58.8105,59.6339,57.5951,59.4966,310000.0],["2018-06-19",58.7027,59.8789,58.4086,59.8103,301100.0],["2018-06-20",60.2416,60.7219,59.3496,59.8005,238700.0],["2018-06-21",59.7907,59.9475,58.8399,59.2222,304200.0],["2018-06-22",59.7319,60.0553,58.6635,59.6437,490500.0],["2018-06-25",59.1536,59.183,57.4285,57.8205,529400.0],["2018-06-26",58.5753,59.7711,58.5753,59.1732,467100.0],["2018-06-27",59.3006,59.9475,57.2226,57.2814,186100.0],["2018-06-28",57.2128,57.7617,56.0954,56.7914,388000.0],["2018-06-29",57.1638,58.2518,56.9286,56.9384,255100.0],["2018-07-02",56.2425,57.7421,55.8994,57.6637,327900.0],["2018-07-03",57.8598,58.2126,56.017,56.4091,257400.0],["2018-07-05",58.2616,59.3104,57.9088,59.0752,352200.0],["2018-07-06",59.0752,60.0161,57.997,59.9475,232000.0],["2018-07-09",59.9083,60.32,58.6537,59.9181,287400.0],["2018-07-10",59.8397,60.3298,59.7417,60.0259,194500.0],["2018-07-11",59.3986,59.6535,57.9284,57.9578,316100.0],["2018-07-12",58.1832,59.3986,57.9676,58.6341,386700.0],["2018-07-13",58.5263,59.1438,57.9382,57.9676,306400.0],["2018-07-16",57.8793,58.5067,57.7225,57.7911,347200.0],["2018-07-17",57.8793,59.0752,57.8793,58.7615,459300.0],["2018-07-18",59.4574,59.9377,58.8105,59.6927,1027800.0],["2018-07-19",59.6143,60.2808,59.036,59.2614,538700.0],["2018-07-20",59.1732,59.5064,58.5067,58.6537,271800.0],["2018-07-23",58.4184,58.5165,56.958,58.1636,243600.0],["2018-07-24",58.5263,59.1438,57.5265,57.6637,513000.0],["2018-07-25",57.6539,57.7813,55.1055,56.3111,464500.0],["2018-07-26",56.2817,57.8303,56.2817,57.2324,317100.0],["2018-07-27",57.9872,59.6339,57.9872,58.8105,388200.0],["2018-07-30",58.8203,59.9181,58.7811,59.085,875400.0],["2018-07-31",56.6051,62.9763,56.6051,60.0259,1230700.0],["2018-08-01",59.9475,60.5356,58.1244,58.7125,938800.0],["2018-08-02",58.3498,59.4084,57.8597,58.8595,515700.0],["2018-08-03",59.1634,59.5751,58.3204,59.2908,405700.0],["2018-08-06",59.3104,60.222,58.6439,60.0651,473700.0],["2018-08-07",60.3102,60.5454,59.7809,60.1632,269300.0],["2018-08-08",59.9279,61.1335,59.8299,61.1041,355500.0],["2018-08-09",60.9865,61.0257,59.7319,59.8397,465700.0],["2018-08-10",59.2908,59.4182,57.9186,58.3498,363000.0],["2018-08-13",58.5459,58.9575,58.2224,58.389,331800.0],["2018-08-14",58.6733,59.5064,58.6733,58.8497,429300.0],["2018-08-15",58.4577,58.9183,57.4383,57.9578,356100.0],["2018-08-16",58.3596,58.5949,57.3501,57.5167,322100.0],["2018-08-17",57.007,57.4579,55.5955,56.4385,541500.0],["2018-08-20",56.4581,56.8502,55.9288,56.3503,250500.0],["2018-08-21",56.5169,57.8597,56.5169,57.2912,318600.0],["2018-08-22",57.0756,57.7421,56.8796,57.3501,286100.0],["2018-08-23",57.4579,58.1538,57.007,57.0462,301900.0],["2018-08-24",57.3795,57.5853,56.5953,56.8894,263100.0],["2018-08-27",57.2128,59.0163,57.1148,58.1832,299300.0],["2018-08-28",58.4675,59.0262,57.9382,58.4773,261900.0],["2018-08-29",58.5655,58.5949,57.6833,57.8107,419000.0],["2018-08-30",57.7911,58.5753,57.7323,57.9578,460800.0],["2018-08-31",57.8009,58.6243,57.4383,58.3988,432500.0],["2018-09-04",58.095,58.3596,57.0266,57.9676,460800.0],["2018-09-05",58.242,60.7023,58.0362,60.6728,752600.0],["2018-09-06",60.3592,60.7709,53.89,53.9292,893700.0],["2018-09-07",53.9096,55.2133,53.8116,54.9584,398000.0],["2018-09-10",55.4485,55.4485,53.8606,54.5468,332300.0],["2018-09-11",54.1547,54.4978,52.7236,52.9589,406800.0],["2018-09-12",52.459,52.7628,50.9103,51.1259,671600.0],["2018-09-13",51.6846,52.6452,51.2828,52.1061,392400.0],["2018-09-14",52.4002,52.8216,52.0669,52.6256,336200.0],["2018-09-17",52.8315,52.8315,51.4788,52.0473,350300.0],["2018-09-18",52.3512,52.4296,51.6356,51.9395,339400.0],["2018-09-19",52.0963,52.2433,50.9985,51.5474,249300.0],["2018-09-20",52.0179,52.4492,51.4396,51.7435,600200.0],["2018-09-21",51.6258,53.1843,51.6258,52.9981,686700.0],["2018-09-24",52.9197,53.0177,52.0865,52.9295,498500.0],["2018-09-25",52.4884,52.4884,49.9889,50.087,545000.0],["2018-09-26",49.8811,50.4006,49.1558,49.5479,369600.0],["2018-09-27",49.7831,50.7437,49.4989,50.6849,302400.0],["2018-09-28",50.6947,50.8809,49.6753,50.6261,337700.0],["2018-10-01",50.8613,51.8219,50.3614,51.1848,512100.0],["2018-10-02",51.2338,52.3904,51.2338,51.518,301300.0],["2018-10-03",51.9199,52.0473,50.7731,51.4788,304800.0],["2018-10-04",51.2044,51.2044,49.4695,49.5871,328500.0],["2018-10-05",49.5871,49.6557,47.3327,47.5973,513400.0],["2018-10-08",47.3817,48.4501,46.8034,47.0974,347200.0],["2018-10-09",46.9014,47.2347,46.4407,46.7054,329900.0],["2018-10-10",46.2349,47.1758,45.3135,45.4115,480200.0],["2018-10-11",45.2155,46.6563,44.843,45.0685,451600.0],["2018-10-12",46.1761,46.774,45.1665,45.6566,324100.0],["2018-10-15",45.5291,46.4309,45.0783,45.9408,243800.0],["2018-10-16",46.5583,47.5973,45.8526,47.4601,383800.0],["2018-10-17",48.0874,48.901,47.1562,47.4601,456200.0],["2018-10-18",47.3621,47.3621,45.9212,45.9702,284700.0],["2018-10-19",45.8624,46.2153,44.2451,44.5686,403900.0],["2018-10-22",45.0881,45.0881,43.7354,44.2745,433500.0],["2018-10-23",43.0689,44.2745,42.6572,43.9315,308200.0],["2018-10-24",43.5296,44.3333,41.9907,42.0495,409400.0],["2018-10-25",41.7065,44.2941,41.7065,44.1079,485200.0],["2018-10-26",42.9905,43.9413,41.9613,43.3433,379000.0],["2018-10-29",43.8531,45.0783,42.3632,43.2159,507500.0],["2018-10-30",40.246,43.3237,39.6285,40.6087,1223100.0],["2018-10-31",40.9713,42.6474,40.6087,42.1769,684500.0],["2018-11-01",42.6278,46.9602,42.6278,46.1859,610300.0],["2018-11-02",46.3427,46.9014,44.8136,45.9408,508000.0],["2018-11-05",45.9604,46.0976,43.3826,43.8825,347800.0],["2018-11-06",43.6962,44.402,43.1865,44.1569,413600.0],["2018-11-07",44.6666,44.7842,43.4806,44.3921,406500.0],["2018-11-08",44.1471,45.1567,43.2355,44.1177,248300.0],["2018-11-09",43.7158,43.7158,41.8829,42.5102,347000.0],["2018-11-12",42.2652,42.275,40.7361,41.0105,321900.0],["2018-11-13",41.3242,42.2162,40.9125,41.1576,322800.0],["2018-11-14",41.6574,42.52,40.5891,41.1772,334600.0],["2018-11-15",40.8341,42.373,40.2068,42.1083,253400.0],["2018-11-16",41.0596,42.7357,40.442,42.5984,346800.0],["2018-11-19",42.5396,43.0591,41.285,41.5594,248800.0],["2018-11-20",40.6283,42.667,40.2362,41.6673,259200.0],["2018-11-21",42.1965,42.8925,41.8339,42.3926,167700.0],["2018-11-23",42.0005,43.1473,41.7555,42.4612,109900.0],["2018-11-26",42.9513,44.0491,42.6082,43.8825,277700.0],["2018-11-27",43.7158,44.6568,43.461,44.1177,291500.0],["2018-11-28",44.5196,46.0388,43.9217,45.9702,293900.0],["2018-11-29",45.6958,46.2937,45.0293,45.7252,363100.0],["2018-11-30",45.5978,46.2447,44.9214,46.1075,303700.0],["2018-12-03",46.7838,47.1954,45.4507,46.0682,354700.0],["2018-12-04",45.8722,46.2447,43.4512,43.8432,354800.0],["2018-12-06",42.9317,43.1081,42.1279,42.765,365600.0],["2018-12-07",42.6572,42.9317,40.6381,40.7753,290700.0],["2018-12-10",40.9615,41.2752,40.5008,40.8831,321600.0],["2018-12-11",41.5692,42.2063,40.2166,40.3538,272700.0],["2018-12-12",40.7753,41.8339,40.3636,41.2752,307000.0],["2018-12-13",41.628,41.9515,40.344,40.3832,408600.0],["2018-12-14",39.8833,41.3242,39.8441,40.197,349700.0],["2018-12-17",40.05,41.3046,40.05,40.1676,464300.0],["2018-12-18",40.4714,41.9319,40.2068,41.4124,385100.0],["2018-12-19",41.1184,41.8731,39.5599,39.6285,492900.0],["2018-12-20",39.6089,40.4616,38.7169,39.4913,439700.0],["2018-12-21",39.4913,40.1578,38.9914,39.207,1313700.0],["2018-12-24",38.962,39.4227,37.972,38.07,146800.0],["2018-12-26",38.3641,40.6675,38.0014,40.5989,264900.0],["2018-12-27",39.8637,41.9123,39.8637,41.8437,362700.0],["2018-12-28",41.9907,43.0003,41.0988,41.8633,346700.0],["2018-12-31",42.1965,42.324,41.1478,42.0789,281300.0],["2019-01-02",41.2458,43.0101,41.2458,42.4906,218600.0],["2019-01-03",42.0985,42.0985,39.952,40.1774,301100.0],["2019-01-04",40.8341,42.4024,40.4518,42.1377,198600.0],["2019-01-07",42.275,44.0099,42.1671,43.1669,219400.0],["2019-01-08",43.461,43.461,41.5006,42.1181,220800.0],["2019-01-09",42.1573,43.8923,42.1573,43.7746,277700.0],["2019-01-10",43.4512,44.8332,43.2551,44.7254,208500.0],["2019-01-11",44.5196,45.4801,44.2941,45.1175,247900.0],["2019-01-14",44.647,44.892,43.755,44.6078,202500.0],["2019-01-15",44.7254,44.9312,43.8138,44.549,154300.0],["2019-01-16",44.5588,45.8918,44.451,44.7058,314200.0],["2019-01-17",44.4902,45.0391,43.9805,44.8332,293000.0],["2019-01-18",44.9802,47.5385,44.9802,47.0484,342900.0],["2019-01-22",46.7348,46.7348,44.3921,44.7254,309100.0],["2019-01-23",45.1273,45.3723,44.1961,44.3529,245200.0],["2019-01-24",44.843,48.1168,44.5294,47.5875,271900.0],["2019-01-25",48.0188,50.0967,47.6365,49.9889,357500.0],["2019-01-28",48.6559,50.9103,46.7151,49.9889,279100.0],["2019-01-29",49.9791,49.9791,48.2442,48.4403,299400.0],["2019-01-30",48.9892,50.3614,48.7637,49.8419,362100.0],["2019-01-31",49.5381,50.9103,49.4302,50.2732,294500.0],["2019-02-01",50.6359,51.4592,49.6851,50.8221,314000.0],["2019-02-04",51.1162,51.9493,50.8515,51.4788,418200.0],["2019-02-05",48.9107,50.7633,47.96,48.999,570700.0],["2019-02-06",49.048,51.0083,48.7735,49.9399,321800.0],["2019-02-07",49.4989,49.6655,48.1756,49.0186,299000.0],["2019-02-08",48.2148,49.3322,47.7149,48.5971,339800.0],["2019-02-11",48.5285,49.1068,47.4601,47.7835,249000.0],["2019-02-12",48.1364,49.0284,48.0188,48.9794,243600.0],["2019-02-13",49.0676,49.9105,48.5775,49.4596,294900.0],["2019-02-14",49.3126,50.234,49.2734,49.7145,182300.0],["2019-02-15",49.7733,50.1752,49.44,50.1458,191400.0],["2019-02-19",50.136,50.7045,49.5381,49.9203,233000.0],["2019-02-20",49.9105,51.518,49.7243,51.273,205000.0],["2019-02-21",51.0573,51.273,49.8027,50.5966,237100.0],["2019-02-22",50.8417,51.0181,49.8027,50.9103,246400.0],["2019-02-25",51.4788,52.2531,50.8515,50.8907,193800.0],["2019-02-26",50.8319,51.3122,50.0968,50.5574,202800.0],["2019-02-27",50.3712,50.3712,49.2146,49.6459,120800.0],["2019-02-28",49.5087,50.1066,49.0578,49.3714,259900.0],["2019-03-01",49.7733,50.6947,49.4793,50.136,170100.0],["2019-03-04",50.2634,51.0181,49.5773,49.9203,238000.0],["2019-03-05",49.9595,50.332,49.3126,49.3126,262700.0],["2019-03-06",49.3714,49.3714,47.8326,48.107,284000.0],["2019-03-07",47.9698,47.9698,46.1172,46.2055,275900.0],["2019-03-08",45.6664,46.5583,45.0979,45.8134,197200.0],["2019-03-11",46.0486,47.4503,45.6566,46.9798,314500.0],["2019-03-12",47.1366,47.2444,46.4211,46.9308,351300.0],["2019-03-13",47.019,47.0484,46.2545,46.3035,175300.0],["2019-03-14",46.2937,47.264,45.8134,46.6073,232600.0],["2019-03-15",46.8132,48.999,46.0388,47.5875,492500.0],["2019-03-18",47.5679,48.3716,47.0974,47.6659,186900.0],["2019-03-19",47.911,48.5383,47.5875,47.9698,232200.0],["2019-03-20",47.96,48.7343,47.4111,47.9992,427500.0],["2019-03-21",47.9502,50.3222,47.9502,49.7145,174300.0],["2019-03-22",49.3028,49.7831,47.6659,47.8816,229700.0],["2019-03-25",47.7933,48.2638,47.1072,47.5875,189400.0],["2019-03-26",47.8718,48.3226,47.068,47.2248,220000.0],["2019-03-27",46.9994,47.6463,46.3329,47.0386,271700.0],["2019-03-28",47.0974,47.5875,46.4995,47.4209,202600.0],["2019-03-29",47.8032,48.8813,47.2445,48.6951,303900.0],["2019-04-01",49.2146,49.9399,49.1362,49.8517,373300.0],["2019-04-02",49.8615,50.2732,49.3812,50.0085,240100.0],["2019-04-03",50.6751,51.9199,50.5868,51.5082,476700.0],["2019-04-04",51.5082,52.0571,51.273,51.7827,379900.0],["2019-04-05",51.8023,53.9096,51.7337,53.743,442400.0],["2019-04-08",53.6646,53.7724,53.0765,53.5568,302300.0],["2019-04-09",53.3901,53.9684,52.5864,52.9785,484300.0],["2019-04-10",53.0863,53.89,52.312,52.6452,245600.0],["2019-04-11",52.753,53.0569,52.2923,52.4492,126600.0],["2019-04-12",52.9785,53.694,52.0963,53.5176,203300.0],["2019-04-15",53.4686,53.8312,52.7138,53.0765,200500.0],["2019-04-16",53.3901,55.2329,53.1059,54.6448,279500.0],["2019-04-17",55.3113,55.7916,54.6644,55.7524,364200.0],["2019-04-18",56.0562,56.909,55.674,56.3797,364200.0],["2019-04-22",56.3111,56.4777,55.5073,56.2425,190200.0],["2019-04-23",56.3013,56.7424,55.723,56.017,266700.0],["2019-04-24",56.0464,57.9774,55.6348,57.6539,388800.0],["2019-04-25",57.9186,58.1244,56.5757,57.252,325000.0],["2019-04-26",56.8796,56.8992,55.0172,56.6149,224300.0],["2019-04-29",56.6247,57.154,55.968,56.3699,189500.0],["2019-04-30",56.4581,56.9678,55.919,56.6149,245800.0],["2019-05-01",57.056,57.203,55.919,55.9876,405100.0],["2019-05-02",55.968,57.6343,55.9386,56.2229,233200.0],["2019-05-03",56.3601,57.8205,56.0758,57.7617,289200.0],["2019-05-06",56.1347,56.6836,55.2427,55.4681,584400.0],["2019-05-07",54.1547,54.5468,49.6655,50.43,1004900.0],["2019-05-08",50.0968,51.2436,50.0968,50.8025,392800.0],["2019-05-09",49.9595,50.6163,49.195,50.3418,379600.0],["2019-05-10",49.8125,50.6064,49.3714,49.9301,263100.0],["2019-05-13",48.4795,48.8715,46.2643,46.3329,568600.0],["2019-05-14",46.6956,47.7835,46.5877,47.5679,329500.0],["2019-05-15",50.7241,53.2431,49.7831,52.7726,769200.0],["2019-05-16",52.4492,53.0177,51.7337,52.263,469900.0],["2019-05-17",51.8611,52.1453,50.6555,50.8711,449100.0],["2019-05-20",49.8321,50.3222,48.7147,49.3322,509000.0],["2019-05-21",50.185,50.8123,49.7831,50.7045,290500.0],["2019-05-22",49.9889,50.3222,48.7049,49.9203,242500.0],["2019-05-23",48.9794,49.5185,48.3618,49.3126,462900.0],["2019-05-24",49.8125,50.087,49.1754,49.3812,361700.0],["2019-05-28",49.4792,49.8517,48.9107,49.5087,339600.0],["2019-05-29",48.9107,50.136,48.9107,49.5577,432100.0],["2019-05-30",49.8419,50.5574,49.7537,49.9007,232900.0],["2019-05-31",49.1166,49.5577,48.6167,49.1754,365500.0],["2019-06-03",49.1362,49.7733,48.8127,49.1166,404600.0],["2019-06-04",49.391,50.8711,49.2832,50.8417,217200.0],["2019-06-05",51.1554,51.7141,50.0184,51.175,176100.0],["2019-06-06",51.2926,52.5276,50.4888,52.2532,287500.0],["2019-06-07",52.4688,53.0471,51.9983,52.8118,170800.0],["2019-06-10",53.2529,55.2427,53.1843,55.0074,272500.0],["2019-06-11",55.8406,55.9092,53.9587,54.0469,372300.0],["2019-06-12",53.4588,53.4588,51.3024,51.3514,181700.0],["2019-06-13",51.8121,52.2531,50.8515,51.2632,298800.0],["2019-06-14",50.4888,50.6064,49.1264,50.381,293400.0],["2019-06-17",50.5378,50.8123,49.7831,49.8321,279200.0],["2019-06-18",50.5476,52.5276,50.3418,51.665,206100.0],["2019-06-19",51.7631,52.4492,51.4298,52.3218,228700.0],["2019-06-20",53.1843,53.4784,52.0669,52.8216,211500.0],["2019-06-21",52.4786,53.3901,52.1355,52.312,434700.0],["2019-06-24",52.3512,52.6648,52.0571,52.41,309300.0],["2019-06-25",52.3414,52.9981,52.0571,52.8707,547000.0],["2019-06-26",53.547,54.0959,52.8903,53.596,310000.0],["2019-06-27",53.6744,55.3407,53.3313,55.3113,459100.0],["2019-06-28",55.6053,56.3307,55.076,55.1545,355900.0],["2019-07-01",56.86,57.105,55.4289,56.2032,274300.0],["2019-07-02",55.9582,56.164,54.4487,54.9584,581600.0],["2019-07-03",55.1937,55.1937,53.9881,54.2527,240300.0],["2019-07-05",53.8018,54.1939,53.1451,54.1939,167700.0],["2019-07-08",52.4394,52.7334,50.2634,50.7633,584200.0],["2019-07-09",50.3124,51.1259,50.0968,51.0671,450100.0],["2019-07-10",51.3122,52.6452,51.3122,52.0865,214100.0],["2019-07-11",52.0767,52.606,50.8025,51.0181,239900.0],["2019-07-12",51.4102,52.7334,51.2338,52.4296,193900.0],["2019-07-15",52.5668,53.0471,52.1747,52.7824,186500.0],["2019-07-16",52.4394,52.8216,51.7631,52.0277,193400.0],["2019-07-17",52.4394,53.3705,52.0179,52.9981,225300.0],["2019-07-18",52.8805,55.3211,52.8805,54.6448,343900.0],["2019-07-19",54.9094,55.723,54.3213,54.4585,203700.0],["2019-07-22",54.6448,55.9582,54.3605,55.7524,166900.0],["2019-07-23",56.164,57.0462,54.7624,57.0364,210900.0],["2019-07-24",56.8404,59.5554,56.8306,59.3496,289500.0],["2019-07-25",58.9967,59.3398,57.7225,57.7715,201700.0],["2019-07-26",58.1146,58.6831,57.7421,58.3793,128300.0],["2019-07-29",57.899,58.0852,57.3991,57.8598,157600.0],["2019-07-30",57.2226,58.6145,56.5953,58.1048,252800.0],["2019-07-31",58.1146,58.4283,56.6933,57.2422,318500.0],["2019-08-01",57.2814,58.7517,54.6742,55.3309,246500.0],["2019-08-02",54.9682,55.4681,52.802,53.1745,328100.0],["2019-08-05",51.9199,52.5276,50.038,50.283,507500.0],["2019-08-06",52.9197,52.9295,47.6267,48.0188,696700.0],["2019-08-07",47.1562,47.4699,45.6468,47.4209,502400.0],["2019-08-08",47.6169,49.4989,47.6169,49.3028,337700.0],["2019-08-09",48.7735,49.0088,47.0288,47.5287,277500.0],["2019-08-12",47.2739,47.7737,46.7054,47.3425,156500.0],["2019-08-13",47.0974,49.0088,46.9504,47.8032,190100.0],["2019-08-14",46.3133,46.9504,45.882,46.4799,375700.0],["2019-08-15",46.7544,47.1072,46.1172,46.4995,202600.0],["2019-08-16",46.8132,47.6561,46.4211,47.1562,196300.0],["2019-08-19",48.3128,48.7147,47.7345,48.5187,238200.0],["2019-08-20",48.4501,48.9696,47.6463,47.7933,186300.0],["2019-08-21",48.5775,49.1264,48.156,49.0872,247200.0],["2019-08-22",49.3028,49.5479,48.5187,48.9107,110300.0],["2019-08-23",48.4893,48.7833,46.676,46.8622,138300.0],["2019-08-26",47.4503,47.7541,46.7152,46.8818,116600.0],["2019-08-27",47.1562,47.7639,46.3819,46.4799,336000.0],["2019-08-28",46.3329,47.5091,45.8624,47.2935,177900.0],["2019-08-29",48.2834,49.4008,48.2834,49.293,129000.0],["2019-08-30",49.8517,50.9005,49.4204,50.6163,222900.0],["2019-09-03",50.2928,51.2044,49.9693,50.9691,400100.0],["2019-09-04",51.6258,52.6158,51.6258,52.4884,165400.0],["2019-09-05",53.6254,55.723,53.1451,54.5958,286300.0],["2019-09-06",54.8898,54.8898,53.0373,54.2037,132000.0],["2019-09-09",54.6252,55.3015,54.3899,55.0172,221700.0],["2019-09-10",54.9486,55.2329,54.1253,55.2329,197900.0],["2019-09-11",55.6936,57.2716,54.978,56.7129,277400.0],["2019-09-12",57.252,57.252,55.7328,56.0366,471100.0],["2019-09-13",55.9778,56.017,54.8604,55.2231,329700.0],["2019-09-16",54.9976,56.3993,54.2233,56.2131,281200.0],["2019-09-17",56.0072,56.7521,55.674,56.4385,151400.0],["2019-09-18",56.4875,56.5659,55.2329,56.3895,241400.0],["2019-09-19",56.7718,57.0266,56.1052,56.1444,144400.0],["2019-09-20",56.3797,56.6247,54.7722,55.2231,329400.0],["2019-09-23",56.4973,57.3403,55.8308,57.1246,227000.0],["2019-09-24",57.7127,58.5655,56.4679,57.0952,380600.0],["2019-09-25",56.5855,57.8695,56.0856,57.8009,238600.0],["2019-09-26",58.8105,59.3398,57.9872,58.34,254100.0],["2019-09-27",58.389,58.5949,55.8504,56.3405,263000.0],["2019-09-30",56.7031,57.0266,55.968,56.2719,200400.0],["2019-10-01",56.6541,57.7225,54.5958,54.929,176000.0],["2019-10-02",54.4291,54.4291,52.6256,53.5568,294300.0],["2019-10-03",53.645,53.7724,52.3806,53.7038,242800.0],["2019-10-04",54.1057,54.978,53.9881,54.9094,180400.0],["2019-10-07",54.4683,54.929,53.8116,54.4291,227800.0],["2019-10-08",53.8116,53.841,52.1649,52.2139,186400.0],["2019-10-09",52.9099,53.3411,52.3806,52.9981,235100.0],["2019-10-10",53.1745,54.0077,52.4198,52.8707,217200.0],["2019-10-11",52.1355,54.0175,52.1355,52.7628,457200.0],["2019-10-14",52.606,53.2039,52.2727,52.9393,230500.0],["2019-10-15",52.9981,53.4882,52.1453,53.4097,396000.0],["2019-10-16",53.2137,53.3901,51.518,51.616,209900.0],["2019-10-17",52.2433,53.3019,52.2433,52.9393,280200.0],["2019-10-18",52.6648,53.1059,51.7631,52.1257,266300.0],["2019-10-21",52.7628,53.3509,52.3022,52.361,200700.0],["2019-10-22",52.6354,53.5078,52.2531,53.449,369300.0],["2019-10-23",53.1941,53.1941,50.9789,51.7827,242700.0],["2019-10-24",53.547,57.252,53.547,57.105,595300.0],["2019-10-25",57.0658,59.5751,56.2915,58.7125,565600.0],["2019-10-28",58.9477,60.5944,58.9477,60.3788,267800.0],["2019-10-29",60.2416,60.5748,58.5949,58.8791,292100.0],["2019-10-30",58.8791,58.8791,57.6833,58.1538,158200.0],["2019-10-31",58.0166,58.5165,56.1542,57.9284,340400.0],["2019-11-01",58.3988,60.7807,58.193,60.3298,274600.0],["2019-11-04",61.0159,61.7805,60.4572,61.5844,266200.0],["2019-11-05",62.0255,63.3095,61.4962,62.9959,455500.0],["2019-11-06",62.79,62.79,61.1335,61.8883,437400.0],["2019-11-07",62.7116,62.7214,61.8099,62.6234,247900.0],["2019-11-08",62.1137,62.8488,61.6334,62.3489,251900.0],["2019-11-11",61.7314,62.5842,61.3688,61.9765,352500.0],["2019-11-12",69.3768,70.8275,64.1329,64.2995,1090200.0],["2019-11-13",64.1231,64.9072,62.2019,62.7998,487600.0],["2019-11-14",62.6038,63.2115,61.9961,62.7998,229100.0],["2019-11-15",63.6036,65.015,63.4467,64.4563,374900.0],["2019-11-18",64.1427,65.0836,63.6722,64.2603,269400.0],["2019-11-19",64.7602,64.7602,63.2801,63.2801,189300.0],["2019-11-20",62.9175,63.3193,61.751,61.9177,234600.0],["2019-11-21",61.5452,61.5746,58.8399,59.7711,369900.0],["2019-11-22",60.222,60.222,58.8693,59.4476,143400.0],["2019-11-25",59.6535,62.2215,59.6535,62.1235,286100.0],["2019-11-26",62.2215,62.8685,61.7314,62.79,236400.0],["2019-11-27",63.1037,64.2211,62.79,64.0741,139000.0],["2019-11-29",63.6624,63.9662,62.8096,62.9371,91000.0],["2019-12-02",63.1135,63.1135,61.4864,61.9079,262800.0],["2019-12-03",60.5356,60.9767,59.9279,60.467,189000.0],["2019-12-04",61.2413,62.3293,60.7022,61.506,288700.0],["2019-12-05",62.1529,62.4568,61.751,62.3391,270300.0],["2019-12-06",62.8684,64.0643,62.2019,63.976,359300.0],["2019-12-09",63.8486,64.0447,63.3879,63.6722,182800.0],["2019-12-10",63.6722,64.7994,63.3781,64.5249,179000.0],["2019-12-11",64.5347,66.3481,64.2995,65.9854,164500.0],["2019-12-12",65.858,68.3868,65.3973,68.132,355600.0],["2019-12-13",67.8673,68.9357,67.0734,67.3674,288900.0],["2019-12-16",67.9654,68.8377,66.5343,66.9166,251700.0],["2019-12-17",67.1616,67.6713,66.8676,67.6517,238800.0],["2019-12-18",67.8183,69.2004,67.3282,68.5731,311700.0],["2019-12-19",68.6711,69.1318,67.6027,68.8671,243600.0],["2019-12-20",69.5532,69.661,68.7005,68.9455,968900.0],["2019-12-23",69.5238,70.1413,68.7593,69.8865,235100.0],["2019-12-24",70.357,70.357,69.4454,70.063,144400.0],["2019-12-26",70.2884,70.2884,69.6709,70.063,112100.0],["2019-12-27",70.2296,70.357,69.367,70.063,155800.0],["2019-12-30",69.9845,70.0433,68.9553,69.7983,382400.0],["2019-12-31",69.6121,70.2198,69.1318,69.7885,179600.0],["2020-01-02",70.5726,70.7,69.1219,70.2982,173700.0],["2020-01-03",68.8475,70.8079,68.8181,70.1315,274100.0],["2020-01-06",69.1514,69.1514,68.2006,68.328,209100.0],["2020-01-07",68.2888,70.2001,67.8379,69.7395,277300.0],["2020-01-08",69.6807,70.1512,69.3866,69.4356,231100.0],["2020-01-09",70.0041,70.4746,69.6807,70.0825,221600.0],["2020-01-10",70.3276,70.651,69.0533,69.3474,137300.0],["2020-01-13",69.563,70.2394,69.1024,70.1805,215300.0],["2020-01-14",70.4746,73.6209,69.8865,71.8272,486200.0],["2020-01-15",71.7292,73.1505,71.298,71.6312,411800.0],["2020-01-16",72.4154,73.5622,72.3664,72.7192,222900.0],["2020-01-17",73.4151,73.4151,71.5822,72.5428,195000.0],["2020-01-21",72.7094,74.6894,72.533,74.6011,393500.0],["2020-01-22",75.003,76.3263,73.523,73.7484,202100.0],["2020-01-23",74.1601,74.9736,73.523,74.9246,300700.0],["2020-01-24",75.4735,75.5813,73.1603,73.768,214400.0],["2020-01-27",71.3372,71.494,69.7003,70.2002,283600.0],["2020-01-28",70.8961,72.3174,69.6905,71.7391,292500.0],["2020-01-29",71.9449,72.7094,70.8961,71.1705,264700.0],["2020-01-30",71.3176,72.533,70.0629,71.5332,202600.0],["2020-01-31",71.0921,71.1215,68.3084,68.5535,201500.0],["2020-02-03",68.9553,70.6903,68.9553,69.6611,220800.0],["2020-02-04",71.0627,72.1017,70.3766,71.4548,213600.0],["2020-02-05",72.582,72.6114,71.0039,72.2389,159800.0],["2020-02-06",72.2193,72.3663,71.2489,71.6998,164700.0],["2020-02-07",71.0333,71.0333,69.0043,69.612,234100.0],["2020-02-10",69.1318,70.504,68.8181,70.4158,490900.0],["2020-02-11",71.1019,73.6602,70.6608,73.4249,262200.0],["2020-02-12",74.1209,75.3265,73.621,74.9834,337500.0],["2020-02-13",74.6502,76.6595,74.2189,76.3949,326200.0],["2020-02-14",76.4635,76.934,74.4443,75.3363,265200.0],["2020-02-18",75.4147,75.4147,70.0041,70.5726,433400.0],["2020-02-19",71.6704,72.5624,68.8867,69.6807,366700.0],["2020-02-20",69.1318,69.9159,67.2302,68.0144,280700.0],["2020-02-21",67.4753,67.5439,65.2699,65.4365,197700.0],["2020-02-24",62.7312,63.6526,61.2512,61.7216,260700.0],["2020-02-25",62.2901,62.5156,58.7713,59.3202,344300.0],["2020-02-26",59.6927,60.8885,59.1536,59.5653,216700.0],["2020-02-27",57.2422,59.9181,56.6737,58.8203,481800.0],["2020-02-28",56.0366,59.5261,55.919,58.3008,381800.0],["2020-03-02",58.5459,58.9771,56.6639,58.7517,287800.0],["2020-03-03",58.6047,60.3494,57.3501,58.4381,536400.0],["2020-03-04",59.2124,61.9275,58.6537,61.8099,266000.0],["2020-03-05",60.2808,61.7804,59.5554,60.5356,306300.0],["2020-03-06",58.4184,60.5748,58.1048,60.2318,489400.0],["2020-03-09",57.3599,60.5454,53.1451,53.4294,322900.0],["2020-03-10",55.4485,55.5465,52.0669,54.5566,266200.0],["2020-03-11",52.655,53.792,50.185,50.7633,199000.0],["2020-03-12",46.5975,47.6071,42.6572,42.7356,315700.0],["2020-03-13",45.3625,46.2055,40.491,45.3233,521400.0],["2020-03-16",39.8245,43.0395,39.2462,39.8147,529500.0],["2020-03-17",40.2656,45.0979,38.4327,44.9606,544500.0],["2020-03-18",41.5202,42.765,32.7183,34.8452,413100.0],["2020-03-19",34.6198,38.6287,32.7575,37.3349,403000.0],["2020-03-20",38.4915,41.5692,33.7474,35.2765,487300.0],["2020-03-23",34.6394,38.6385,34.0905,37.8446,449400.0],["2020-03-24",40.5107,43.6668,37.9034,43.2159,317600.0],["2020-03-25",43.5198,47.8424,41.2066,45.3919,386100.0],["2020-03-26",45.8526,55.4877,44.5882,54.1155,370100.0],["2020-03-27",51.8807,52.6648,48.1658,49.1852,315700.0],["2020-03-30",49.195,50.7241,48.009,49.1656,299600.0],["2020-03-31",48.8029,49.3812,45.6958,47.5287,381200.0],["2020-04-01",44.99,46.029,42.6964,43.2747,269700.0],["2020-04-02",42.226,44.8332,42.1475,44.2549,269600.0],["2020-04-03",44.4804,45.0783,40.9517,42.2161,210700.0],["2020-04-06",44.4019,48.009,44.4019,47.6463,337800.0],["2020-04-07",50.0281,51.1161,48.2932,50.6555,316000.0],["2020-04-08",51.0769,51.4004,48.6069,49.3322,348000.0],["2020-04-09",50.7143,52.3022,49.195,50.5966,228400.0],["2020-04-13",49.8713,50.8123,48.9892,49.5087,219300.0],["2020-04-14",51.5278,52.1257,49.4302,51.8807,218600.0],["2020-04-15",49.5283,50.3222,48.0678,48.2638,342900.0],["2020-04-16",49.244,50.0086,47.6953,49.2244,285300.0],["2020-04-17",51.1455,53.1647,49.8125,52.6844,313300.0],["2020-04-20",50.6555,52.508,50.3614,50.6849,254000.0],["2020-04-21",48.5187,48.9402,46.0486,46.7446,232300.0],["2020-04-22",48.3815,49.1558,47.1366,48.4207,385500.0],["2020-04-23",48.6265,49.1852,46.7544,47.9502,354600.0],["2020-04-24",47.911,48.3912,46.872,48.205,205600.0],["2020-04-27",48.7833,50.4594,48.2442,49.7929,248100.0],["2020-04-28",51.2534,51.8415,49.4597,51.0181,376100.0],["2020-04-29",52.8707,58.9968,52.1159,58.4283,402500.0],["2020-04-30",56.4385,57.1932,54.4585,54.4977,372200.0],["2020-05-01",53.1843,53.1843,48.8617,52.0669,338900.0],["2020-05-04",51.3024,52.8609,50.0478,52.0473,321800.0],["2020-05-05",53.1157,55.7622,52.9785,53.7332,202900.0],["2020-05-06",54.8898,60.0651,54.7624,57.5951,366200.0],["2020-05-07",60.0161,60.0161,57.948,58.8105,335200.0],["2020-05-08",59.2516,61.8099,59.2516,61.6824,235200.0],["2020-05-11",60.4768,62.1823,59.8691,61.7805,356400.0],["2020-05-12",61.9667,62.0451,59.2614,59.281,414000.0],["2020-05-13",58.5753,59.2516,56.6933,57.85,370200.0],["2020-05-14",56.1738,59.2712,54.4585,59.1242,264800.0],["2020-05-15",57.6735,58.0656,56.4581,57.2226,221900.0],["2020-05-18",59.8103,60.6925,58.3204,60.3298,299600.0],["2020-05-19",60.3788,63.0939,59.8201,61.2022,283100.0],["2020-05-20",62.4568,64.5151,62.4568,63.6134,253200.0],["2020-05-21",63.2605,63.5546,61.1727,61.2119,248800.0],["2020-05-22",61.408,61.408,60.1632,60.9963,167100.0],["2020-05-26",63.6526,64.574,62.1725,63.7996,244000.0],["2020-05-27",64.6328,64.8876,61.5354,64.7896,310100.0],["2020-05-28",64.6916,66.0932,62.7312,63.927,381500.0],["2020-05-29",63.5056,66.0834,63.3095,65.5051,600600.0],["2020-06-01",65.3679,66.3089,64.868,65.0836,283300.0],["2020-06-02",65.1816,66.2892,64.6425,65.7599,182300.0],["2020-06-03",66.8479,69.7003,66.4069,68.9651,319100.0],["2020-06-04",68.1124,69.7199,67.6517,69.612,310300.0],["2020-06-05",72.1311,73.9248,71.3372,71.5528,330100.0],["2020-06-08",71.8763,72.533,69.1024,69.2984,365400.0],["2020-06-09",68.1908,69.7101,67.8379,68.5731,233500.0],["2020-06-10",68.8671,68.8671,66.5637,67.1322,306200.0],["2020-06-11",64.4563,66.3971,60.0357,60.8101,287500.0],["2020-06-12",63.3585,64.4759,61.7609,63.1919,254100.0],["2020-06-15",61.0061,63.9957,60.3592,63.7114,288500.0],["2020-06-16",66.2402,67.3184,64.6328,66.0834,201400.0],["2020-06-17",66.8382,66.9068,65.0151,65.0347,239900.0],["2020-06-18",64.6818,66.1717,64.6818,65.3875,223200.0],["2020-06-19",66.3382,67.2694,65.0052,65.2404,520900.0],["2020-06-22",64.8386,65.9364,63.7114,65.6129,208300.0],["2020-06-23",66.6225,66.6715,64.9856,65.4659,149800.0],["2020-06-24",64.7896,65.2601,63.3585,63.731,254000.0],["2020-06-25",63.1429,64.8974,61.6726,64.8288,266800.0],["2020-06-26",64.4955,64.8386,61.3492,61.5648,317700.0],["2020-06-29",62.3098,64.4661,61.3884,64.0741,275000.0],["2020-06-30",64.1917,67.0048,64.0643,66.4461,314100.0],["2020-07-01",66.5441,67.4165,64.4073,64.5347,261600.0],["2020-07-02",65.956,66.7499,65.1425,65.907,219900.0],["2020-07-06",67.3282,68.7887,67.0636,67.2596,192700.0],["2020-07-07",66.5735,68.1124,65.8678,65.9952,210200.0],["2020-07-08",65.0836,68.0928,65.0836,68.0928,273300.0],["2020-07-09",68.5045,69.0337,66.9264,68.6809,237000.0],["2020-07-10",68.7299,68.8475,66.8087,67.6909,217700.0],["2020-07-13",68.8475,70.1316,67.4557,67.5635,234400.0],["2020-07-14",67.4459,68.6417,65.711,68.6319,242100.0],["2020-07-15",70.2002,70.9059,67.2694,68.7201,307700.0],["2020-07-16",68.5045,69.2984,67.4655,68.7005,253100.0],["2020-07-17",69.1416,69.4846,68.3084,69.0239,261300.0],["2020-07-20",69.0043,70.3276,68.8573,69.7885,243500.0],["2020-07-21",70.6118,70.6118,68.2006,68.6319,307400.0],["2020-07-22",68.7005,69.9845,68.7005,69.6317,222400.0],["2020-07-23",69.3474,71.4646,69.0925,70.3962,473300.0],["2020-07-24",69.6415,69.6415,67.1518,67.2694,140800.0],["2020-07-27",67.8183,69.9747,67.8183,69.4552,152400.0],["2020-07-28",68.7691,68.9357,66.8578,67.0146,150000.0],["2020-07-29",67.6419,68.4652,67.4557,68.0144,242800.0],["2020-07-30",67.0832,71.0333,67.0832,70.6216,247800.0],["2020-07-31",70.4746,72.1115,69.1808,72.1115,273500.0],["2020-08-03",72.68,74.3267,72.3566,72.827,214600.0],["2020-08-04",72.9936,73.7582,72.827,73.4347,198700.0],["2020-08-05",77.8749,78.169,73.6798,75.9342,574700.0],["2020-08-06",77.9141,77.9141,73.4249,75.2579,358500.0],["2020-08-07",75.0814,77.1692,74.3659,77.081,403800.0],["2020-08-10",77.13,78.6787,76.0714,78.3062,354000.0],["2020-08-11",78.2376,80.2862,75.9342,76.4243,300000.0],["2020-08-12",76.9144,79.0217,76.6693,78.1396,225600.0],["2020-08-13",78.169,79.2864,77.3064,78.4826,199100.0],["2020-08-14",78.0906,79.6001,77.9338,78.4434,189200.0],["2020-08-17",79.1394,80.6292,79.0217,80.1685,209800.0],["2020-08-18",79.8255,79.8549,77.4926,77.8847,256200.0],["2020-08-19",77.8847,78.4728,76.9536,77.5123,178800.0],["2020-08-20",76.2968,76.4439,74.1306,74.4737,191100.0],["2020-08-21",74.2875,74.7874,72.3859,73.5229,225200.0],["2020-08-24",74.6208,75.9734,72.9741,74.2875,201200.0],["2020-08-25",74.3757,74.8462,73.0035,74.1307,188400.0],["2020-08-26",74.1405,74.4639,73.1211,73.9346,136900.0],["2020-08-27",74.3855,74.3855,71.6116,72.2389,186000.0],["2020-08-28",72.6898,74.6698,72.533,74.5031,197400.0],["2020-08-31",74.1895,74.2875,72.6506,72.6506,246300.0],["2020-09-01",72.7388,73.1799,71.7586,72.5624,269600.0],["2020-09-02",73.1897,74.9442,72.4644,74.9344,305000.0],["2020-09-03",73.8072,74.3659,71.5528,71.9057,637100.0],["2020-09-04",72.2585,72.5526,65.4659,67.7497,389200.0],["2020-09-08",65.4169,65.4169,58.1538,58.2028,900800.0],["2020-09-09",59.2908,60.1142,57.4873,59.036,441300.0],["2020-09-10",59.3398,59.8005,56.6639,56.7031,282600.0],["2020-09-11",57.4971,58.2714,57.1638,57.6735,389900.0],["2020-09-14",58.6929,60.271,58.6047,60.0259,260000.0],["2020-09-15",59.9279,60.614,59.232,59.5064,276200.0],["2020-09-16",59.9867,60.9277,58.6243,58.8791,220000.0],["2020-09-17",57.2619,58.9478,56.7032,58.8399,281500.0],["2020-09-18",59.6927,59.9573,56.9972,58.0558,719000.0],["2020-09-21",56.2817,57.6735,55.9582,57.5363,256000.0],["2020-09-22",57.7127,58.4871,56.5463,58.242,180600.0],["2020-09-23",58.2028,59.4966,56.7031,56.7522,307200.0],["2020-09-24",56.4973,58.9869,55.9092,58.34,251900.0],["2020-09-25",57.8401,58.8399,57.3991,58.5361,206200.0],["2020-09-28",59.7221,61.6138,59.232,60.7513,265300.0],["2020-09-29",60.7709,62.5842,60.7709,61.6628,356100.0],["2020-09-30",61.5354,62.8488,60.8787,61.6922,342200.0],["2020-10-01",62.4176,63.1821,61.9079,62.79,265200.0],["2020-10-02",61.1629,61.7412,60.4572,60.4964,237900.0],["2020-10-05",61.1531,63.4565,61.1531,63.4075,212800.0],["2020-10-06",65.2993,66.7499,63.4369,64.4563,537900.0],["2020-10-07",65.4071,66.4461,64.7798,65.7403,380600.0],["2020-10-08",66.4461,67.4165,66.0442,66.6519,169000.0],["2020-10-09",67.7889,69.1122,67.1126,69.0043,218700.0],["2020-10-12",69.8179,70.3472,68.7201,70.308,236500.0],["2020-10-13",70.3472,71.1019,69.8669,70.7294,240300.0],["2020-10-14",71.1019,71.6606,69.8767,70.6903,170200.0],["2020-10-15",69.465,71.6802,67.1714,71.543,157700.0],["2020-10-16",71.4254,73.4151,70.7883,71.8077,372400.0],["2020-10-19",72.2291,73.2093,71.4254,71.7292,158200.0],["2020-10-20",72.484,72.7192,70.8961,71.1607,184300.0],["2020-10-21",71.5626,72.4643,70.8471,71.3764,215100.0],["2020-10-22",71.1999,72.3663,70.651,71.8665,229400.0],["2020-10-23",71.8273,72.2487,70.8471,71.0529,122700.0],["2020-10-26",70.0923,70.3962,67.2106,68.7593,215300.0],["2020-10-27",68.328,68.7201,67.5831,68.1222,179900.0],["2020-10-28",66.9362,67.1224,65.3287,65.9266,238500.0],["2020-10-29",65.7796,68.3084,64.917,67.6517,247800.0],["2020-10-30",66.8578,67.985,65.3875,66.1324,205800.0],["2020-11-02",67.2498,69.1024,66.9852,68.3966,175700.0],["2020-11-03",68.3378,71.7978,67.6321,71.1999,180600.0],["2020-11-04",71.3764,74.8168,70.2982,74.5913,275600.0],["2020-11-05",78.3944,82.7562,77.8161,82.3445,455200.0],["2020-11-06",82.3347,82.8248,80.394,81.825,211700.0],["2020-11-09",84.2853,88.3334,83.5501,84.991,427200.0],["2020-11-10",84.893,86.4809,81.8447,82.7464,313700.0],["2020-11-11",83.658,85.3537,83.658,84.6578,275400.0],["2020-11-12",84.5695,84.6381,81.8937,82.7954,260500.0],["2020-11-13",84.4421,85.9908,83.8932,84.5793,161300.0],["2020-11-16",85.8928,88.7843,85.5987,88.0198,179800.0],["2020-11-17",87.0004,87.7747,85.7653,87.2454,172400.0],["2020-11-18",87.5395,88.5294,86.3436,86.7651,189400.0],["2020-11-19",86.5985,88.2746,86.4221,88.1668,123700.0],["2020-11-20",87.314,89.4998,87.2356,88.304,212500.0],["2020-11-23",89.2254,92.8324,88.9999,92.607,227600.0],["2020-11-24",93.9498,95.7729,92.3717,94.3125,224800.0],["2020-11-25",95.4691,96.6943,92.3325,92.5286,271200.0],["2020-11-27",92.6266,95.6945,92.6266,95.4495,91600.0],["2020-11-30",95.4495,95.9494,93.5283,94.5477,260900.0],["2020-12-01",95.6063,98.7331,95.3221,97.7725,442600.0],["2020-12-02",98.0175,98.0665,96.1748,98.0077,257900.0],["2020-12-03",98.5762,99.3604,95.7239,95.969,251400.0],["2020-12-04",96.1356,99.8505,96.1356,98.9193,444500.0],["2020-12-07",99.478,99.9485,97.8509,98.1842,532800.0],["2020-12-08",97.7333,100.615,97.7039,100.3013,343900.0],["2020-12-09",101.1149,102.3597,94.5183,95.4789,339900.0],["2020-12-10",94.8222,95.9494,93.744,95.6945,196900.0],["2020-12-11",94.8908,97.6255,94.0968,96.165,198900.0],["2020-12-14",97.5961,99.5368,96.9589,98.8311,219500.0],["2020-12-15",102.3401,102.3401,97.8705,98.4978,269700.0],["2020-12-16",99.1937,99.5858,96.1748,98.0665,224600.0],["2020-12-17",99.2819,100.0171,96.9491,98.6252,210100.0],["2020-12-18",99.2133,99.7132,96.1748,96.8315,523500.0],["2020-12-21",95.2926,96.508,94.4889,95.6259,207000.0],["2020-12-22",96.4002,97.6843,95.7043,95.9984,184500.0],["2020-12-23",96.1748,97.6254,95.1554,95.2534,161800.0],["2020-12-24",96.7335,96.9687,95.1848,96.9393,111800.0],["2020-12-28",98.0469,98.9683,96.2532,96.361,152400.0],["2020-12-29",96.91,96.91,92.8226,93.3617,149600.0],["2020-12-30",95.028,96.7041,94.6359,95.2534,340700.0],["2020-12-31",95.1456,95.9298,93.8812,95.0476,174800.0],["2021-01-04",97.0177,98.9585,94.8319,96.0474,258200.0],["2021-01-05",96.361,100.1053,96.361,99.8407,246500.0],["2021-01-06",100.0759,105.9668,100.0759,104.1534,430100.0],["2021-01-07",105.6139,111.1323,104.4083,109.3189,276100.0],["2021-01-08",111.3871,112.7888,108.4074,110.0345,236200.0],["2021-01-11",108.182,111.8478,107.9467,111.593,231600.0],["2021-01-12",112.5829,112.8084,110.3089,111.8576,201000.0],["2021-01-13",111.8478,113.6611,109.1327,109.3974,178700.0],["2021-01-14",111.7596,117.5132,111.1029,115.3666,429200.0],["2021-01-15",113.6415,114.161,109.9953,113.1809,306500.0],["2021-01-19",114.8472,122.0514,114.8472,121.5908,398800.0],["2021-01-20",122.4043,123.061,116.2488,117.0427,394900.0],["2021-01-21",117.8661,119.0913,116.386,117.7092,283000.0],["2021-01-22",116.5428,117.376,114.5237,116.4742,250100.0],["2021-01-25",116.6605,116.7095,110.3971,112.2497,342700.0],["2021-01-26",112.6515,113.6709,108.3878,109.1327,235900.0],["2021-01-27",105.1238,106.8195,101.1639,102.0853,293700.0],["2021-01-28",104.7121,106.6039,102.6244,104.8298,357300.0],["2021-01-29",104.9376,104.9376,98.9585,100.5464,283800.0],["2021-02-01",102.1637,106.7215,101.5462,106.4176,205500.0],["2021-02-02",108.3388,109.9267,106.9861,109.5934,293500.0],["2021-02-03",110.0541,110.0541,105.6727,106.6235,230300.0],["2021-02-04",106.5451,111.0539,105.9374,110.7892,292700.0],["2021-02-05",112.3281,112.3281,109.4855,110.9166,177700.0],["2021-02-08",112.5339,114.4551,111.3969,113.8278,275500.0],["2021-02-09",113.4063,113.4063,111.2009,112.5633,292900.0],["2021-02-10",107.6625,111.2401,102.1931,103.3007,666600.0],["2021-02-11",104.8788,108.2898,103.1635,105.908,554500.0],["2021-02-12",105.4374,107.5644,104.6631,106.8685,328000.0],["2021-02-16",108.8485,110.1521,107.1822,108.7995,348500.0],["2021-02-17",107.1429,108.6034,104.3004,108.4074,296300.0],["2021-02-18",106.8587,107.3292,103.7908,103.9672,199000.0],["2021-02-19",105.6253,108.4116,105.0758,106.4494,330400.0],["2021-02-22",104.7226,104.7226,100.5333,102.3288,345300.0],["2021-02-23",99.6503,102.7506,95.3041,101.9265,427000.0],["2021-02-24",102.3484,107.0577,101.0533,106.7437,383900.0],["2021-02-25",105.8313,106.0471,99.1009,99.3855,239900.0],["2021-02-26",101.1711,104.0162,97.698,102.4759,377000.0],["2021-03-01",104.4479,109.3633,103.9966,109.2652,235700.0],["2021-03-02",110.0206,110.0206,104.5951,104.9189,321600.0],["2021-03-03",105.7822,107.6365,103.1333,103.2706,159500.0],["2021-03-04",102.9468,103.6925,96.6482,98.1002,413300.0],["2021-03-05",101.0435,101.0435,94.5879,100.2684,240400.0],["2021-03-08",100.8767,100.8767,94.372,94.5094,315100.0],["2021-03-09",97.5508,103.4668,97.5508,102.005,311400.0],["2021-03-10",103.7906,104.9679,101.5439,101.8088,166200.0],["2021-03-11",104.86,106.6946,103.3295,106.6456,156600.0],["2021-03-12",104.5166,105.1053,103.1136,104.34,141800.0],["2021-03-15",103.7023,105.9883,102.7506,105.9588,166400.0],["2021-03-16",107.5286,108.5882,104.6638,105.4389,281900.0],["2021-03-17",104.9777,108.4018,102.0442,108.0584,234100.0],["2021-03-18",106.4396,106.9792,101.1318,102.211,184900.0],["2021-03-19",101.9265,102.5544,99.67,101.3575,929400.0],["2021-03-22",103.6238,105.3506,101.9854,102.888,167000.0],["2021-03-23",102.6035,102.6035,97.2369,98.473,262100.0],["2021-03-24",102.0737,105.8607,99.7681,99.9055,434500.0],["2021-03-25",98.1002,101.6714,97.541,100.1507,282900.0],["2021-03-26",101.1809,109.3731,101.1809,108.9512,278100.0],["2021-03-29",107.2441,108.3821,104.0261,105.4977,375300.0],["2021-03-30",104.2615,106.1845,101.5831,103.977,389500.0],["2021-03-31",105.9392,108.4704,105.066,107.1067,439200.0],["2021-04-01",109.6674,115.1223,109.4908,114.4944,343900.0],["2021-04-05",117.732,120.0474,115.3774,118.0558,395600.0],["2021-04-06",117.5456,119.1056,115.3284,117.2807,221000.0],["2021-04-07",116.849,116.9472,114.2786,115.4461,132200.0],["2021-04-08",118.046,118.046,114.4944,116.3487,188200.0],["2021-04-09",115.1713,116.486,114.0235,116.2113,158800.0],["2021-04-12",116.6038,117.7713,115.6031,117.2709,205100.0],["2021-04-13",117.7516,118.2618,111.0998,112.493,189300.0],["2021-04-14",111.9534,114.7789,110.7466,111.1587,193000.0],["2021-04-15",113.6506,113.7193,110.6681,113.6016,191500.0],["2021-04-16",114.0627,115.0831,113.1601,114.5435,202200.0],["2021-04-19",113.4741,114.9751,107.872,109.8538,174000.0],["2021-04-20",110.6093,110.7074,104.2419,105.223,251400.0],["2021-04-21",106.4788,113.1209,105.5271,112.9639,187500.0],["2021-04-22",113.1601,113.6703,109.3829,110.7368,302900.0],["2021-04-23",111.3941,115.7306,111.3156,114.2197,175200.0],["2021-04-26",115.0732,117.8399,115.0732,117.4573,249300.0],["2021-04-27",117.4868,118.6641,114.9751,115.2695,133200.0],["2021-04-28",114.1608,114.8476,113.0325,114.465,137600.0],["2021-04-29",116.4664,116.4664,111.4922,112.3458,114300.0],["2021-04-30",109.1082,110.7073,107.921,108.2252,204600.0],["2021-05-03",109.4516,109.5693,106.3022,106.312,310200.0],["2021-05-04",104.2811,104.2811,100.1311,101.2888,361700.0],["2021-05-05",95.0686,98.2768,89.7707,91.9095,904700.0],["2021-05-06",90.7714,90.7714,87.4651,88.7013,671300.0],["2021-05-07",90.1435,91.0265,88.0243,88.4168,591500.0],["2021-05-10",88.1126,88.7405,83.4524,83.8645,482500.0],["2021-05-11",80.1657,86.2093,80.1657,85.3557,363800.0],["2021-05-12",86.0523,88.3873,84.6101,86.7881,463500.0],["2021-05-13",88.299,90.7027,87.9753,90.0846,367200.0],["2021-05-14",92.037,92.5668,89.6039,91.9585,234500.0],["2021-05-17",90.4084,91.88,87.4945,91.8506,224200.0],["2021-05-18",92.6257,92.8611,89.8492,90.0159,237000.0],["2021-05-19",87.8968,93.4498,87.8968,93.1457,204600.0],["2021-05-20",93.597,97.3251,92.2528,96.501,246000.0],["2021-05-21",97.7581,97.7581,95.8627,96.3046,277800.0],["2021-05-24",96.884,98.6714,96.4519,98.2197,238200.0],["2021-05-25",99.1822,100.0562,97.7581,98.3965,252300.0],["2021-05-26",98.1313,99.4473,96.9233,98.367,199300.0],["2021-05-27",98.5831,100.9008,98.2982,100.1741,181600.0],["2021-05-28",100.7928,100.7928,98.809,100.1839,159600.0],["2021-06-01",101.1365,101.824,99.8794,101.6472,235900.0],["2021-06-02",102.1186,102.1186,100.3607,101.6178,455800.0],["2021-06-03",100.5375,100.5375,97.817,99.0054,262100.0],["2021-06-04",99.9482,101.2642,98.1804,100.9597,180300.0],["2021-06-07",101.2053,101.4312,99.7125,101.1365,181800.0],["2021-06-08",102.3249,102.5115,99.8303,101.1955,190800.0],["2021-06-09",101.5392,101.8829,98.8483,99.683,193000.0],["2021-06-10",99.8107,101.1954,99.2214,101.0088,162500.0],["2021-06-11",101.716,103.3757,101.4213,102.6784,194000.0],["2021-06-14",103.0614,104.7016,101.5981,103.9748,287400.0],["2021-06-15",104.1319,104.564,102.3249,103.248,312200.0],["2021-06-16",103.6016,104.0534,102.1383,103.2087,282900.0],["2021-06-17",102.9239,103.6212,101.1365,102.7275,251800.0],["2021-06-18",101.3035,102.59,99.9482,102.1383,437500.0],["2021-06-21",102.7766,103.8078,101.1365,103.2971,206500.0],["2021-06-22",102.8749,104.4168,101.6374,104.2203,222400.0],["2021-06-23",104.6721,106.3711,103.7686,105.5658,202600.0],["2021-06-24",106.8523,107.8541,106.1747,107.7068,134400.0],["2021-06-25",108.2862,109.7495,107.4318,109.5335,597000.0],["2021-06-28",110.3191,112.0967,109.0915,111.5566,255900.0],["2021-06-29",111.1441,112.6762,110.8004,111.5664,244300.0],["2021-06-30",111.645,111.6646,109.4746,110.6924,186800.0],["2021-07-01",111.1245,111.1834,108.571,109.013,146300.0],["2021-07-02",110.2701,110.604,107.2059,107.53,159800.0],["2021-07-06",107.6282,108.0898,105.389,108.0309,268100.0],["2021-07-07",108.6692,109.8379,106.6068,107.7166,196400.0],["2021-07-08",104.8489,106.0667,102.0892,104.8489,162400.0],["2021-07-09",104.8194,105.9193,103.7587,104.7703,215000.0],["2021-07-12",104.8882,105.9488,103.9159,105.7819,169800.0],["2021-07-13",105.1828,106.2435,104.0141,104.4168,157700.0],["2021-07-14",105.4578,106.43,101.0285,101.3428,178400.0],["2021-07-15",100.8812,100.891,96.5796,98.1902,189900.0],["2021-07-16",99.1723,99.2902,94.4681,94.4779,242000.0],["2021-07-19",92.4646,94.3699,90.1665,92.9065,297700.0],["2021-07-20",93.7806,98.8483,92.936,97.493,233000.0],["2021-07-21",98.2295,102.1284,97.4242,101.4508,236300.0],["2021-07-22",100.7633,101.4508,98.5732,99.2705,120500.0],["2021-07-23",99.958,100.3509,99.0741,99.5357,133600.0],["2021-07-26",99.6437,101.0776,98.2688,98.3965,130700.0],["2021-07-27",97.5715,98.0429,93.4663,95.8234,198400.0],["2021-07-28",96.6778,100.8124,96.2359,99.8205,168000.0],["2021-07-29",99.3,101.657,98.3179,100.4883,158700.0],["2021-07-30",99.3982,103.0222,99.0447,101.8927,133400.0],["2021-08-02",102.9534,104.7114,101.058,101.1562,113100.0],["2021-08-03",101.9124,102.6489,98.4848,101.0088,195600.0],["2021-08-04",90.2058,93.6824,88.0943,88.7523,516300.0],["2021-08-05",87.2104,90.4513,86.2578,90.3727,446200.0],["2021-08-06",90.7066,92.5039,89.5674,92.5039,210800.0],["2021-08-09",93.0048,95.0181,91.345,91.3548,218200.0],["2021-08-10",93.3485,93.3485,87.7211,87.996,295800.0],["2021-08-11",88.163,88.1728,86.3854,87.8094,390100.0],["2021-08-12",86.9649,86.9747,84.5096,85.2265,252100.0],["2021-08-13",85.6979,86.1595,83.5078,85.0596,216500.0],["2021-08-16",84.431,85.5506,83.6846,84.0873,189600.0],["2021-08-17",83.1248,84.1953,80.3553,81.3963,309500.0],["2021-08-18",82.6436,84.3525,82.5945,82.9579,314600.0],["2021-08-19",81.6026,82.9481,81.1017,81.6811,204700.0],["2021-08-20",81.2092,82.2515,80.6585,81.3468,201300.0],["2021-08-23",81.9663,82.8808,81.2977,82.2023,490000.0],["2021-08-24",82.8611,85.6536,82.8611,85.4078,287700.0],["2021-08-25",85.3095,87.1482,85.3095,86.3222,217500.0],["2021-08-26",86.3321,87.1482,85.4569,86.2436,154900.0],["2021-08-27",86.6762,90.275,86.6762,89.5671,255200.0],["2021-08-30",90.2259,91.2976,88.6329,88.9476,147200.0],["2021-08-31",89.0558,89.3114,87.1875,88.6723,220900.0],["2021-09-01",89.0459,89.5277,87.5612,88.1413,161900.0],["2021-09-02",88.1216,89.3409,87.8267,88.4068,143600.0],["2021-09-03",88.3183,88.9476,87.1875,87.6103,124600.0],["2021-09-07",87.9447,88.3871,86.6369,87.8365,165700.0],["2021-09-08",87.8365,87.8365,84.2082,84.513,200800.0],["2021-09-09",84.3163,85.9289,84.0705,84.7293,147100.0],["2021-09-10",85.6929,87.571,85.2996,85.5651,178300.0],["2021-09-13",86.4009,86.8532,84.572,86.6074,168300.0],["2021-09-14",85.4766,86.0961,84.0804,84.3262,230300.0],["2021-09-15",84.2868,86.3321,83.5395,86.2337,189600.0],["2021-09-16",85.4274,86.2534,84.8375,85.0046,262000.0],["2021-09-17",85.2898,86.5189,83.8542,85.5946,669200.0],["2021-09-20",83.1757,83.5789,81.4353,82.7234,253600.0],["2021-09-21",83.4609,84.1492,81.455,83.3429,182900.0],["2021-09-22",84.2574,86.4796,83.8837,86.1649,174800.0],["2021-09-23",86.1748,89.4196,86.0273,89.1639,226600.0],["2021-09-24",88.279,89.6654,87.4727,89.1148,155500.0],["2021-09-27",88.7903,90.334,88.5149,90.2259,184200.0],["2021-09-28",89.1836,90.2848,88.0135,88.5248,367500.0],["2021-09-29",88.7313,89.6261,87.925,88.7116,345500.0],["2021-09-30",89.4196,90.2849,86.2731,86.2829,205300.0],["2021-10-01",87.3252,88.3085,85.6634,87.3645,191800.0],["2021-10-04",86.8335,87.9545,83.6969,83.8837,183200.0],["2021-10-05",84.6408,85.0145,83.2937,83.9919,202700.0],["2021-10-06",83.4511,84.4245,82.4776,83.982,231300.0],["2021-10-07",85.162,87.1384,84.277,86.9319,346700.0],["2021-10-08",87.2465,87.7677,85.7716,85.9978,131700.0],["2021-10-11",85.7323,85.9781,84.2672,84.4147,179300.0],["2021-10-12",84.0214,84.9063,83.1757,84.0312,267400.0],["2021-10-13",84.9063,85.339,83.2741,84.041,131000.0],["2021-10-14",85.5848,86.1551,84.2475,85.9289,212500.0],["2021-10-15",87.276,87.3842,86.2042,86.9614,263600.0],["2021-10-18",86.2239,86.4304,85.5258,85.7814,94500.0],["2021-10-19",86.1452,87.0302,86.0174,86.5287,100500.0],["2021-10-20",86.7746,87.3154,85.9191,86.0961,110400.0],["2021-10-21",85.2898,86.0371,84.2082,84.7981,207100.0],["2021-10-22",84.2967,86.1354,83.4216,83.746,124400.0],["2021-10-25",84.2574,85.3586,83.5494,84.3852,106800.0],["2021-10-26",84.9948,84.9948,83.3527,83.8542,153500.0],["2021-10-27",84.0213,84.749,83.1659,83.3429,134900.0],["2021-10-28",84.159,89.7834,84.041,89.7047,200600.0],["2021-10-29",88.9968,90.5798,88.9968,90.2849,179000.0],["2021-11-01",90.747,93.0184,90.747,92.4481,207000.0],["2021-11-02",92.7529,92.9495,90.216,90.629,103500.0],["2021-11-03",90.9043,92.6939,89.9997,92.2613,111400.0],["2021-11-04",93.2445,93.5395,91.8286,92.3989,190000.0],["2021-11-05",93.4117,94.631,92.0449,93.5592,160600.0],["2021-11-08",94.0508,94.749,92.9692,93.4215,196800.0],["2021-11-09",89.6162,94.2967,86.4796,91.101,343400.0],["2021-11-10",90.2554,92.9004,89.5376,91.6909,172300.0],["2021-11-11",92.4677,93.8837,89.1148,92.4088,333600.0],["2021-11-12",93.2543,93.2543,89.5965,89.8325,189500.0],["2021-11-15",90.688,91.0813,88.3773,89.1541,194700.0],["2021-11-16",88.6526,89.6949,88.1118,89.2327,148300.0],["2021-11-17",89.2033,89.7342,87.1679,88.2495,184000.0],["2021-11-18",88.8296,88.8296,84.9358,87.7283,328400.0],["2021-11-19",87.7086,89.3033,87.6988,88.191,251500.0],["2021-11-22",89.2443,90.1302,87.5807,87.8957,196700.0],["2021-11-23",88.3386,89.3722,86.3207,89.1852,270400.0],["2021-11-24",88.7029,90.3665,87.8563,89.9727,406600.0],["2021-11-26",87.3149,87.876,85.0115,86.5176,328300.0],["2021-11-29",88.4765,90.1499,86.6652,87.3641,170000.0],["2021-11-30",86.616,88.2894,84.8244,86.3207,220400.0],["2021-12-01",88.5847,90.3468,87.1574,87.2066,297800.0],["2021-12-02",87.1082,87.7972,84.411,85.7005,213300.0],["2021-12-03",86.2222,86.2222,83.8302,85.1099,206800.0],["2021-12-06",86.1041,87.8661,83.6038,87.4822,216300.0],["2021-12-07",89.3033,92.0104,88.1024,91.026,106900.0],["2021-12-08",91.282,92.5124,89.9038,91.656,150800.0],["2021-12-09",91.5379,91.7151,86.0746,86.5372,184900.0],["2021-12-10",87.5807,87.5807,84.7358,85.4249,165900.0],["2021-12-13",85.0508,85.7497,83.1903,84.027,200200.0],["2021-12-14",83.0919,84.598,82.0583,83.7022,256400.0],["2021-12-15",83.9384,86.2911,82.0484,86.1336,256000.0],["2021-12-16",87.1279,87.3051,82.7867,83.6038,288300.0],["2021-12-17",88.4371,88.4371,83.5545,85.0311,1114400.0],["2021-12-20",83.3183,84.342,81.3298,83.082,311100.0],["2021-12-21",84.6964,86.5471,84.5586,85.8186,208100.0],["2021-12-22",85.3953,87.0983,84.9622,86.8129,139400.0],["2021-12-23",87.0786,88.0039,86.3305,87.6594,115000.0],["2021-12-27",87.876,89.4609,87.1279,89.1655,103100.0],["2021-12-28",89.323,89.5298,88.0827,88.9982,121100.0],["2021-12-29",89.2443,91.3705,88.6733,91.1048,148800.0],["2021-12-30",90.8193,92.7191,90.5338,90.839,251500.0],["2021-12-31",90.9768,91.5182,89.5101,89.638,137600.0],["2022-01-03",89.8054,91.3706,89.3329,91.3706,193500.0],["2022-01-04",91.8529,92.2073,90.1893,91.4493,108900.0],["2022-01-05",91.3312,92.9948,88.0236,88.0236,175700.0],["2022-01-06",89.6676,91.5478,88.2599,90.3665,157600.0],["2022-01-07",89.9432,91.0457,88.1614,88.1713,186100.0],["2022-01-10",87.7185,87.7283,85.543,87.4035,148700.0],["2022-01-11",87.4724,89.1262,86.2714,88.8407,125300.0],["2022-01-12",89.5396,91.6068,87.748,90.7898,203900.0],["2022-01-13",91.8332,93.8118,90.0416,90.6913,247100.0],["2022-01-14",89.579,92.542,88.693,92.2663,191700.0],["2022-01-18",91.6363,92.0498,87.6988,87.7086,243900.0],["2022-01-19",88.4765,88.5848,84.3322,84.7654,314800.0],["2022-01-20",84.8933,87.689,83.6333,83.7809,161600.0],["2022-01-21",83.1313,87.2361,82.708,84.5291,282600.0],["2022-01-24",82.6489,86.8325,80.1092,86.6258,263000.0],["2022-01-25",85.2181,85.2181,82.3634,82.8753,229700.0],["2022-01-26",84.7949,88.634,83.5152,84.7752,229300.0],["2022-01-27",84.3716,84.7752,78.0026,78.0026,441200.0],["2022-01-28",77.9239,80.6211,76.5753,80.6211,224600.0],["2022-01-31",80.4931,85.0016,79.7351,84.8342,244900.0],["2022-02-01",85.2575,85.7694,82.708,85.0508,417000.0],["2022-02-02",85.0508,87.0491,84.7161,85.1492,296200.0],["2022-02-03",84.726,85.671,82.4816,82.5603,205300.0],["2022-02-04",82.7966,82.7966,80.8573,81.3987,197900.0],["2022-02-07",81.5858,83.3478,79.8926,81.7531,349700.0],["2022-02-08",81.9303,83.3478,81.5956,82.3831,342300.0],["2022-02-09",83.9581,86.2518,82.5997,84.3322,318900.0],["2022-02-10",81.9303,87.561,81.9303,84.2535,483200.0],["2022-02-11",84.0566,85.0705,80.3553,80.7786,273000.0],["2022-02-14",78.3176,82.4028,78.3176,80.9951,208700.0],["2022-02-15",82.6292,86.8621,81.3298,86.8621,252800.0],["2022-02-16",86.0155,87.8563,85.0705,87.7185,196800.0],["2022-02-17",86.8118,87.5707,84.9788,85.1168,115400.0],["2022-02-18",84.8113,85.8362,83.9342,85.0774,131700.0],["2022-02-22",84.1609,85.8559,81.4409,82.4067,119100.0],["2022-02-23",83.5006,84.7029,81.2734,81.6183,200300.0],["2022-02-24",78.6125,85.1562,78.2972,84.9887,279300.0],["2022-02-25",84.7522,87.0779,83.9441,86.7527,234100.0],["2022-02-28",85.4716,87.7086,83.2148,84.6043,351500.0],["2022-03-01",84.8211,85.1858,82.8009,83.8652,202700.0],["2022-03-02",84.1707,87.3539,83.8554,87.0582,125900.0],["2022-03-03",87.6988,87.6988,84.1904,85.1266,121500.0],["2022-03-04",83.8849,84.358,80.554,81.1354,196200.0],["2022-03-07",81.1354,81.707,79.9331,80.0514,219500.0],["2022-03-08",80.1893,82.9684,78.8491,80.4751,229200.0],["2022-03-09",82.8403,85.0182,82.1702,84.9887,216800.0],["2022-03-10",83.1655,83.7667,82.1209,82.7615,206400.0],["2022-03-11",83.8554,83.8554,81.8154,82.2687,150300.0],["2022-03-14",83.0275,83.0275,76.9865,77.2821,187100.0],["2022-03-15",77.834,81.7957,77.0949,81.5395,140600.0],["2022-03-16",82.3771,85.0577,81.9041,84.7226,164600.0],["2022-03-17",83.8554,89.108,83.2246,88.9503,216800.0],["2022-03-18",89.0785,90.3498,86.8808,89.2559,467200.0],["2022-03-21",88.497,89.2362,86.4078,87.5017,131800.0],["2022-03-22",88.1226,88.8518,87.009,87.9057,122000.0],["2022-03-23",86.8118,86.9991,84.831,85.373,128300.0],["2022-03-24",85.7672,88.9602,85.0182,88.9109,142700.0],["2022-03-25",89.4924,89.5318,86.8808,88.5069,127400.0],["2022-03-28",87.5707,88.4576,86.0333,87.413,126200.0],["2022-03-29",88.9898,90.872,88.7532,90.3103,270900.0],["2022-03-30",90.1329,90.1329,85.6884,85.9643,130500.0],["2022-03-31",86.3684,87.2257,84.6339,84.831,204200.0],["2022-04-01",85.1956,86.0727,82.8502,83.6977,204600.0],["2022-04-04",84.4467,85.6588,83.7667,85.0774,229600.0],["2022-04-05",85.4519,85.4519,81.3621,81.8548,167800.0],["2022-04-06",80.623,80.8693,78.8392,79.3221,236100.0],["2022-04-07",79.6079,81.0369,78.4844,79.9134,286000.0],["2022-04-08",79.6276,79.6473,76.001,76.1094,216000.0],["2022-04-11",74.6903,76.4445,73.9315,74.4242,234200.0],["2022-04-12",76.139,77.4103,74.7692,74.9367,219200.0],["2022-04-13",75.4787,76.3065,74.5622,74.6016,161500.0],["2022-04-14",74.7691,75.1338,72.7982,72.9066,124500.0],["2022-04-18",72.197,74.71,72.197,74.6016,149400.0],["2022-04-19",74.7396,77.1639,74.7396,76.819,161700.0],["2022-04-20",78.2578,79.9528,78.2578,78.8392,200800.0],["2022-04-21",79.9233,80.5638,77.9227,78.445,234200.0],["2022-04-22",78.0114,78.0705,75.4688,75.9911,157600.0],["2022-04-25",75.6758,77.6566,75.1535,77.4891,198700.0],["2022-04-26",76.8485,77.3117,75.3112,75.3604,243900.0],["2022-04-27",74.7396,75.9714,72.266,72.7686,177400.0],["2022-04-28",73.7048,77.2821,72.8179,76.4346,169400.0],["2022-04-29",75.5674,78.307,74.9465,75.4097,198900.0],["2022-05-02",75.1338,76.7796,73.9512,76.6909,157500.0],["2022-05-03",76.405,77.8734,76.07,77.5876,151300.0],["2022-05-04",78.2381,82.7319,77.4793,82.2293,303100.0],["2022-05-05",80.3076,80.8102,75.5674,78.5337,269300.0],["2022-05-06",77.7749,78.9772,75.528,77.5384,181200.0],["2022-05-09",75.6561,76.6514,73.4584,74.2173,199100.0],["2022-05-10",75.2619,75.9813,71.1721,74.6706,255300.0],["2022-05-11",74.5228,76.8091,72.9164,73.1825,155900.0],["2022-05-12",72.5912,75.1239,71.9605,74.8086,165900.0],["2022-05-13",76.2868,78.9378,75.9025,78.3662,174400.0],["2022-05-16",77.2723,77.9819,76.139,76.2573,145100.0],["2022-05-17",78.0902,80.1204,77.6566,79.7065,154300.0],["2022-05-18",77.8833,79.9036,75.8729,76.277,307600.0],["2022-05-19",75.8236,78.041,75.1239,75.4885,293300.0],["2022-05-20",76.8996,76.8996,71.9263,74.4722,304200.0],["2022-05-23",75.1333,75.7056,73.6235,74.857,269100.0],["2022-05-24",74.0577,75.3405,71.7092,73.663,224200.0],["2022-05-25",73.219,75.7846,73.219,75.2912,121400.0],["2022-05-26",75.2517,78.2713,75.2517,78.0542,120800.0],["2022-05-27",78.8041,81.2316,78.7351,81.1329,140200.0],["2022-05-31",80.5803,80.9948,78.9127,80.383,196600.0],["2022-06-01",80.8468,81.2316,77.916,78.7844,108600.0],["2022-06-02",78.7844,81.3007,78.2022,81.3007,170600.0],["2022-06-03",80.3238,80.6297,78.9818,79.7021,95300.0],["2022-06-06",81.0244,81.4684,80.1462,81.1329,146200.0],["2022-06-07",80.2448,81.5277,79.6133,81.1329,120800.0],["2022-06-08",81.1329,81.1329,78.4982,78.9522,98700.0],["2022-06-09",78.2515,79.5837,77.7384,78.587,189600.0],["2022-06-10",77.62,78.1035,76.0708,76.2484,103300.0],["2022-06-13",73.8604,74.4919,71.8473,72.9525,198700.0],["2022-06-14",73.5248,75.8142,72.5677,73.1597,149600.0],["2022-06-15",73.9097,74.6597,72.6466,73.288,195800.0],["2022-06-16",71.2849,72.3901,67.7423,68.4134,214100.0],["2022-06-17",68.9857,70.3376,68.9067,69.262,379500.0],["2022-06-21",70.8014,73.5643,69.6764,71.3145,138600.0],["2022-06-22",69.9527,71.3934,69.41,70.9198,167200.0],["2022-06-23",70.8014,71.7585,69.8442,71.2553,185000.0],["2022-06-24",72.469,74.3735,72.2815,72.9624,548000.0],["2022-06-27",73.7222,74.3636,72.4098,74.0183,215700.0],["2022-06-28",74.4426,74.9853,72.3407,72.3703,151300.0],["2022-06-29",72.2815,72.7947,69.9429,71.6697,157300.0],["2022-06-30",70.7027,73.5742,68.9265,72.0151,233600.0],["2022-07-01",71.4921,71.4921,67.6535,68.4331,253200.0],["2022-07-05",66.8937,72.1828,66.6569,72.1532,336000.0],["2022-07-06",72.2914,73.2486,70.9296,72.6565,220600.0],["2022-07-07",73.5446,74.561,72.7157,74.0281,122000.0],["2022-07-08",73.7518,74.3735,72.5677,73.9295,109000.0],["2022-07-11",73.2584,73.7419,72.3407,73.1203,87200.0],["2022-07-12",73.4163,74.2649,72.3604,73.1597,110500.0],["2022-07-13",71.8276,74.0479,71.7585,73.8604,87500.0],["2022-07-14",73.5939,74.3143,71.7289,74.2057,141300.0],["2022-07-15",74.7682,76.3668,74.1169,76.0411,147500.0],["2022-07-18",76.8997,78.37,75.1037,75.2419,127500.0],["2022-07-19",76.0609,79.9093,76.0609,79.6034,216300.0],["2022-07-20",79.8008,82.8992,76.0609,82.7315,250500.0],["2022-07-21",83.1361,85.0307,82.6723,84.9715,184000.0],["2022-07-22",85.1688,85.1688,82.1986,82.7413,162600.0],["2022-07-25",82.6822,82.7118,80.9158,82.5835,122100.0],["2022-07-26",82.1986,83.2348,81.6756,81.9322,145300.0],["2022-07-27",82.4947,86.3826,81.9816,85.682,169100.0],["2022-07-28",86.0372,88.4055,85.011,88.07,136900.0],["2022-07-29",87.5865,88.7706,87.0832,88.3068,169200.0],["2022-08-01",87.6259,91.1783,87.1622,90.2212,226400.0],["2022-08-02",89.0469,89.7968,87.8825,88.9087,152800.0],["2022-08-03",89.2245,92.7177,88.6127,91.6421,260600.0],["2022-08-04",93.744,96.7043,89.9251,92.8657,397000.0],["2022-08-05",93.2407,93.4183,89.4613,93.0039,290000.0],["2022-08-08",92.7572,93.7439,91.6322,93.2407,169600.0],["2022-08-09",92.0467,92.2046,88.662,89.1258,184100.0],["2022-08-10",91.6717,93.2407,90.8132,92.846,151200.0],["2022-08-11",93.6255,94.4939,92.3526,92.4513,101500.0],["2022-08-12",93.0729,94.1584,91.8987,93.7439,251200.0],["2022-08-15",93.5367,94.6814,92.5204,94.1979,137100.0],["2022-08-16",93.7736,95.4906,92.9249,95.1452,157400.0],["2022-08-17",93.6551,94.336,92.5598,93.7834,95900.0],["2022-08-18",93.2703,96.7734,92.7966,96.7141,105300.0],["2022-08-19",95.2226,95.2226,93.168,93.9484,101400.0],["2022-08-22",92.437,93.1483,90.9652,91.4789,82800.0],["2022-08-23",91.8641,93.168,91.8641,92.2197,99600.0],["2022-08-24",92.3185,93.2371,91.548,92.4173,61300.0],["2022-08-25",92.9211,95.1337,92.9211,94.946,97100.0],["2022-08-26",95.4004,95.5782,89.4539,89.5231,157500.0],["2022-08-29",88.6242,90.4516,88.1698,89.9083,179000.0],["2022-08-30",90.659,91.3406,87.7944,88.6736,120500.0],["2022-08-31",89.6317,89.6317,87.7846,88.6933,151300.0],["2022-09-01",87.2215,87.2215,84.0705,86.0461,188500.0],["2022-09-02",87.1227,87.9722,84.9397,85.5324,96700.0],["2022-09-06",85.2559,85.2559,83.0728,85.0583,153600.0],["2022-09-07",85.1373,86.4412,83.5865,85.0484,142300.0],["2022-09-08",84.1693,86.4313,83.4679,86.0065,137000.0],["2022-09-09",87.2117,88.4464,86.6387,87.5475,102300.0],["2022-09-12",87.7747,88.802,86.5597,88.2192,148600.0],["2022-09-13",85.6114,85.7497,83.6556,83.8828,115700.0],["2022-09-14",84.2483,88.8909,82.9938,84.7224,137300.0],["2022-09-15",84.11,85.0287,82.5691,83.3395,121500.0],["2022-09-16",81.9863,83.4284,81.4232,83.3,322600.0],["2022-09-19",82.3616,84.2285,82.2332,83.7643,85600.0],["2022-09-20",82.974,83.7149,81.8282,82.974,97700.0],["2022-09-21",83.5272,84.6434,82.1344,82.2925,100000.0],["2022-09-22",81.8578,81.8578,79.26,80.2082,92800.0],["2022-09-23",78.9735,79.2896,77.6499,78.9439,117400.0],["2022-09-26",78.6969,80.0996,77.6301,77.7585,126600.0],["2022-09-27",78.934,79.26,77.3931,78.2524,115900.0],["2022-09-28",77.3832,80.8602,77.2844,80.0798,164900.0],["2022-09-29",79.1414,79.4773,77.5116,79.1019,126900.0],["2022-09-30",77.64,79.6452,76.1978,76.4645,207200.0],["2022-10-03",77.64,81.0973,76.751,80.5935,150800.0],["2022-10-04",82.8753,83.6754,81.68,82.9839,163800.0],["2022-10-05",81.6405,82.9444,80.6626,82.7666,191000.0],["2022-10-06",82.7666,83.4778,81.8776,82.1345,177300.0],["2022-10-07",80.791,81.0182,76.6917,77.1263,198400.0],["2022-10-10",77.6795,77.6795,73.5506,74.5976,186600.0],["2022-10-11",73.9654,74.7557,71.3972,72.5924,295300.0],["2022-10-12",72.6221,72.6221,70.2909,70.844,146800.0],["2022-10-13",68.6511,73.1752,67.1695,72.9579,323500.0],["2022-10-14",73.6,74.0148,69.4513,69.8661,129300.0],["2022-10-17",71.4071,72.059,69.9254,70.3304,191500.0],["2022-10-18",72.0886,72.3751,70.1328,70.8045,187600.0],["2022-10-19",70.4786,70.5279,68.5623,70.3897,160000.0],["2022-10-20",70.9922,72.2961,69.5105,70.0143,238900.0],["2022-10-21",70.4785,74.4593,69.8661,73.7481,248900.0],["2022-10-24",74.0642,74.163,72.0887,73.2839,230400.0],["2022-10-25",73.4715,75.9015,73.4715,74.9631,223700.0],["2022-10-26",74.9038,77.3832,73.7284,75.0915,199500.0],["2022-10-27",76.1188,77.077,75.0323,75.5755,124600.0],["2022-10-28",76.1287,78.3314,75.5558,78.0549,249600.0],["2022-10-31",77.6795,78.5883,76.0595,77.6894,223900.0],["2022-11-01",78.9439,79.1217,77.4424,78.8056,202300.0],["2022-11-02",79.0229,85.3744,78.1734,79.2797,721200.0],["2022-11-03",78.7068,80.9787,78.2821,79.4575,296500.0],["2022-11-04",82.2826,83.3791,80.6725,81.9863,250700.0],["2022-11-07",82.5197,82.5295,79.6255,81.2059,209200.0],["2022-11-08",82.2826,83.6161,80.4651,81.7294,157500.0],["2022-11-09",80.6824,82.0949,80.2379,80.9688,108800.0],["2022-11-10",85.7892,87.0141,83.8137,86.4115,204000.0],["2022-11-11",86.9845,92.1802,85.4336,91.2616,394800.0],["2022-11-14",90.6294,91.7555,88.7625,89.0094,155100.0],["2022-11-15",91.0047,93.6717,90.1947,92.1407,237000.0],["2022-11-16",91.0344,91.1727,88.2389,88.5353,276600.0],["2022-11-17",86.3721,87.508,85.7004,86.9746,302000.0],["2022-11-18",89.0414,89.3381,87.024,88.3096,148100.0],["2022-11-21",87.7756,88.7843,87.0537,88.4975,119000.0],["2022-11-22",89.1007,90.238,87.7459,89.9017,130900.0],["2022-11-23",89.9908,91.0884,89.9908,90.9994,113500.0],["2022-11-25",90.9994,91.4247,89.9017,89.9314,60300.0],["2022-11-28",89.1007,89.1996,87.1427,87.7064,174300.0],["2022-11-29",87.7064,88.7645,87.4493,87.4493,95900.0],["2022-11-30",88.0624,91.7609,86.1538,91.6126,227900.0],["2022-12-01",91.8005,92.463,89.5556,92.0971,161000.0],["2022-12-02",90.2775,92.5421,89.7732,91.6422,141100.0],["2022-12-05",91.306,91.306,88.1415,89.5952,218200.0],["2022-12-06",89.1898,89.7435,87.2614,88.5173,140600.0],["2022-12-07",88.3393,89.8029,87.1823,88.8931,111000.0],["2022-12-08",89.5358,90.7324,88.5074,90.4852,125400.0],["2022-12-09",90.0303,91.0885,89.3974,89.704,117300.0],["2022-12-12",90.1787,92.0873,89.2491,90.9797,227600.0],["2022-12-13",94.1837,96.2407,92.7201,93.7981,211600.0],["2022-12-14",93.2146,95.0737,92.1565,92.8685,148200.0],["2022-12-15",91.2071,91.4741,87.2218,88.7645,276000.0],["2022-12-16",87.3603,89.1502,86.5889,87.8547,458500.0],["2022-12-19",88.0426,88.0426,83.6123,83.8793,207000.0],["2022-12-20",83.9584,85.8176,83.9188,84.6803,212300.0],["2022-12-21",85.422,86.8064,84.799,85.9065,185400.0],["2022-12-22",84.6408,84.6408,80.9027,82.3564,194800.0],["2022-12-23",82.5443,83.3651,81.1796,82.7915,148700.0],["2022-12-27",83.0091,83.3552,81.4763,83.0387,106400.0],["2022-12-28",83.0189,83.3848,81.1103,81.8323,119900.0],["2022-12-29",83.0387,84.977,82.8607,84.7792,133500.0],["2022-12-30",83.9287,85.155,83.3947,84.8287,105500.0],["2023-01-03",85.7285,86.4406,83.7903,84.5913,180900.0],["2023-01-04",85.4813,86.5691,84.888,85.6791,129900.0],["2023-01-05",85.6791,86.401,83.4639,85.1352,125000.0],["2023-01-06",86.4307,90.2676,85.8769,90.238,159600.0],["2023-01-09",91.2961,92.9377,90.505,91.2467,196700.0],["2023-01-10",91.4049,92.463,90.1984,91.662,206500.0],["2023-01-11",91.128,92.1664,89.0414,91.2862,198700.0],["2023-01-12",91.929,92.9575,90.0798,92.9575,162100.0],["2023-01-13",91.8499,92.7894,91.6917,91.9686,162500.0],["2023-01-17",92.1565,92.6707,90.8313,91.3851,83500.0],["2023-01-18",92.3542,94.7276,91.6027,91.7115,132300.0],["2023-01-19",90.9599,90.9599,87.7756,88.8436,142500.0],["2023-01-20",90.1589,91.1478,89.0117,90.8907,107200.0],["2023-01-23",91.929,95.2518,91.8499,94.6881,172100.0],["2023-01-24",94.2727,94.609,93.1948,94.1837,80600.0],["2023-01-25",93.4717,95.0935,92.463,93.8277,146100.0],["2023-01-26",94.6188,95.1825,91.2961,94.2035,156600.0],["2023-01-27",92.4828,93.7091,91.8697,92.4037,120300.0],["2023-01-30",91.3851,91.484,88.8239,89.1898,186000.0],["2023-01-31",88.8931,91.8202,88.8931,91.7115,187500.0],["2023-02-01",92.0872,98.436,92.0872,97.0219,281600.0],["2023-02-02",97.5955,99.8799,97.1801,98.3372,379000.0],["2023-02-03",97.19,99.5436,97.1505,98.0603,230400.0],["2023-02-06",96.6857,96.8241,94.609,94.7276,293500.0],["2023-02-07",94.3914,96.7549,93.6299,96.5769,187200.0],["2023-02-08",95.0342,96.9626,95.0342,96.1714,304400.0],["2023-02-09",97.5856,98.3569,91.1577,92.0675,342600.0],["2023-02-10",91.7807,96.2901,90.9401,92.5224,172700.0],["2023-02-13",93.0959,94.9254,92.5916,94.5397,124500.0],["2023-02-14",93.8475,95.6572,93.264,94.8661,93500.0],["2023-02-15",94.4211,97.2889,94.1541,97.2889,143000.0],["2023-02-16",95.4279,97.477,95.319,96.2693,139000.0],["2023-02-17",96.3089,96.3089,94.3885,96.1604,175900.0],["2023-02-21",94.4874,94.8042,91.5771,91.8246,141200.0],["2023-02-22",91.9632,93.5668,90.5575,91.5177,133400.0],["2023-02-23",92.6858,93.6163,90.0724,92.1413,101600.0],["2023-02-24",90.5674,92.6165,90.2308,90.9336,95800.0],["2023-02-27",92.0424,93.2501,91.8741,92.2007,172600.0],["2023-02-28",92.0819,93.8044,92.0622,92.1413,136300.0],["2023-03-01",92.4977,94.0123,92.2304,92.5274,120200.0],["2023-03-02",91.5672,93.6757,90.2605,93.4183,215000.0],["2023-03-03",94.0519,94.3984,92.5076,93.6262,86800.0],["2023-03-06",93.7747,94.3191,91.6266,92.7452,238800.0],["2023-03-07",92.7155,93.3292,91.4979,92.0721,269300.0],["2023-03-08",92.666,94.5172,92.5868,94.339,137700.0],["2023-03-09",94.4973,95.9327,93.3985,93.6559,215200.0],["2023-03-10",93.4085,93.6658,90.4882,91.686,283300.0],["2023-03-13",90.3199,93.25,88.3401,91.092,234600.0],["2023-03-14",93.6163,96.3386,92.1018,96.2099,222800.0],["2023-03-15",93.8737,94.3588,90.7456,93.5173,299100.0],["2023-03-16",92.3195,96.9721,91.1019,95.3883,204400.0],["2023-03-17",95.0418,95.2794,91.7454,92.864,573100.0],["2023-03-20",93.5173,95.517,93.3985,94.8042,138400.0],["2023-03-21",95.7941,98.0016,94.6656,96.1802,147700.0],["2023-03-22",96.0317,97.6255,94.8834,95.2101,220500.0],["2023-03-23",96.2693,98.2392,94.8834,96.0713,176900.0],["2023-03-24",94.8141,96.4079,93.0026,95.9822,280100.0],["2023-03-27",96.5168,97.3186,92.9234,93.2303,202800.0],["2023-03-28",92.6165,92.9828,91.0227,92.5076,194600.0],["2023-03-29",93.6658,95.6654,93.5767,95.0121,127600.0],["2023-03-30",95.9228,96.3386,94.9428,95.606,110100.0],["2023-03-31",95.5368,97.7443,95.5368,97.0117,274800.0],["2023-04-03",96.7742,96.7742,94.1311,95.2002,141600.0],["2023-04-04",95.4279,95.4279,91.1118,92.5076,191400.0],["2023-04-05",91.9632,93.2006,89.8447,90.2704,141000.0],["2023-04-06",89.8645,90.508,88.6568,89.2211,141200.0],["2023-04-10",88.4886,90.904,88.4886,90.7159,222100.0],["2023-04-11",91.3494,92.8145,90.6466,91.6563,165400.0],["2023-04-12",92.4383,92.567,90.409,91.0425,121200.0],["2023-04-13",91.5078,91.5078,89.825,90.8743,76200.0],["2023-04-14",90.3397,91.8642,89.0627,90.2308,76600.0],["2023-04-17",89.8546,90.805,88.6767,90.31,123200.0],["2023-04-18",90.904,91.3692,88.7162,89.627,191900.0],["2023-04-19",88.5381,88.6667,87.3106,87.5679,154300.0],["2023-04-20",86.8453,88.538,86.38,88.053,199600.0],["2023-04-21",87.855,87.8946,86.5879,86.9344,317100.0],["2023-04-24",86.9047,87.9936,85.5089,85.6376,133600.0],["2023-04-25",85.0536,85.8653,84.0141,84.0141,155800.0],["2023-04-26",84.2913,84.2913,82.6679,83.1232,156700.0],["2023-04-27",83.3509,84.4794,82.1828,84.1923,159100.0],["2023-04-28",84.3111,85.6376,84.2517,85.6277,191000.0],["2023-05-01",85.6772,86.8354,85.6772,86.5978,139900.0],["2023-05-02",86.1127,87.1621,85.6178,86.6176,201200.0],["2023-05-03",86.7958,88.2015,85.994,86.578,222400.0],["2023-05-04",84.6972,85.6079,82.1135,83.2024,336500.0],["2023-05-05",84.2418,86.3008,83.9943,86.0435,165600.0],["2023-05-08",85.7564,87.0334,84.5784,85.5188,146700.0],["2023-05-09",84.6873,85.0932,83.737,84.0735,109400.0],["2023-05-10",85.1822,85.4,83.9646,84.9348,109400.0],["2023-05-11",84.42,84.8358,83.4004,84.6873,135600.0],["2023-05-12",84.6873,85.1327,83.9844,84.5388,80500.0],["2023-05-15",84.7665,86.7958,84.6972,86.3602,152900.0],["2023-05-16",85.598,87.0829,85.1822,86.8255,127300.0],["2023-05-17",87.4095,90.0823,87.1918,89.6963,131700.0],["2023-05-18",89.9041,92.0622,89.4884,91.4286,99600.0],["2023-05-19",92.6376,92.6376,91.1709,91.934,155700.0],["2023-05-22",91.6268,92.6673,90.8935,92.6277,116400.0],["2023-05-23",92.1719,93.5097,91.7457,92.4493,159600.0],["2023-05-24",91.5277,92.1421,90.725,91.9736,202400.0],["2023-05-25",93.7376,97.1863,93.143,97.0574,210400.0],["2023-05-26",97.1169,100.8925,96.225,99.743,353800.0],["2023-05-30",100.7142,101.2295,97.5826,98.2565,246200.0],["2023-05-31",97.1863,97.9691,95.4619,97.2655,564600.0],["2023-06-01",97.0971,97.4043,93.8565,96.7304,232500.0],["2023-06-02",97.1962,98.6727,96.0565,98.4448,166300.0],["2023-06-05",97.434,97.6223,93.6187,95.9971,193000.0],["2023-06-06",95.4124,99.8917,94.8178,99.6241,203200.0],["2023-06-07",100.2682,105.9069,100.2682,105.8871,413700.0],["2023-06-08",105.4709,105.6691,103.6475,105.134,187800.0],["2023-06-09",105.8178,105.8178,103.261,104.1034,136100.0],["2023-06-12",104.034,107.2051,103.1718,106.2439,154600.0],["2023-06-13",106.7691,108.0078,105.7781,107.77,129300.0],["2023-06-14",105.4214,108.2358,105.4214,106.3925,231700.0],["2023-06-15",105.9763,106.8583,104.4898,106.0358,199100.0],["2023-06-16",106.8583,106.888,104.6286,106.6205,675500.0],["2023-06-20",106.5313,107.8295,106.1547,106.8484,172400.0],["2023-06-21",105.9565,106.8682,104.7475,105.3916,138000.0],["2023-06-22",104.8565,105.8376,103.7961,104.7673,202700.0],["2023-06-23",104.7673,105.8078,103.261,104.1529,330400.0],["2023-06-26",104.3115,106.0853,104.1628,104.2916,164300.0],["2023-06-27",104.8367,107.8988,104.0736,107.5916,124300.0],["2023-06-28",106.8087,108.434,106.3331,108.0178,125400.0],["2023-06-29",108.8006,109.5835,107.4925,109.5439,140000.0],["2023-06-30",110.1087,111.8727,110.1087,110.4457,124900.0],["2023-07-03",110.0988,110.8619,108.7015,110.3664,61800.0],["2023-07-05",109.2565,109.5141,107.6313,107.7105,134000.0],["2023-07-06",106.016,107.225,105.2628,106.5907,120000.0],["2023-07-07",107.1457,108.7015,106.8979,106.9376,166500.0],["2023-07-10",106.7592,108.9096,106.7592,108.7907,138200.0],["2023-07-11",109.0781,110.3367,106.7988,109.2268,164700.0],["2023-07-12",111.2187,113.6565,110.1484,113.3592,301000.0],["2023-07-13",114.2312,117.1249,113.6565,116.9465,278700.0],["2023-07-14",117.0357,117.1646,114.6673,115.5393,172100.0],["2023-07-17",115.906,119.9195,115.7772,119.2159,239200.0],["2023-07-18",119.0772,121.2078,118.215,121.0195,169800.0],["2023-07-19",120.5835,120.9997,116.9763,118.542,181200.0],["2023-07-20",117.3628,117.8484,114.0033,115.3709,219400.0],["2023-07-21",116.4511,117.7195,115.0736,115.8267,231300.0],["2023-07-24",115.6186,116.9267,114.6078,115.2421,91600.0],["2023-07-25",115.0141,117.2439,115.0141,116.5204,166600.0],["2023-07-26",116.0745,116.7682,115.0538,115.8664,157700.0],["2023-07-27",117.7493,121.1186,115.9853,119.1366,331300.0],["2023-07-28",120.752,121.6637,119.0871,120.0682,152100.0],["2023-07-31",120.197,124.27,120.197,124.0519,335400.0],["2023-08-01",122.3475,125.2411,121.8916,124.8943,236100.0],["2023-08-02",122.8826,124.1808,121.5348,122.07,389200.0],["2023-08-03",121.3565,123.6159,119.9592,121.5051,328600.0],["2023-08-04",117.8682,118.5718,110.5844,111.8826,344100.0],["2023-08-07",113.4484,115.579,112.6258,114.7267,216500.0],["2023-08-08",113.9637,114.6673,112.3583,113.9934,158800.0],["2023-08-09",113.3493,113.6069,111.7736,112.8042,96800.0],["2023-08-10",113.27,115.3907,112.0313,112.6655,101100.0],["2023-08-11",111.8925,112.7051,110.6439,110.852,190800.0],["2023-08-14",110.5051,112.3484,109.5439,112.1105,118700.0],["2023-08-15",111.5556,112.1403,110.9114,111.952,135600.0],["2023-08-16",111.9223,113.9736,108.8304,110.743,195200.0],["2023-08-17",111.4367,114.925,108.8106,108.8898,106900.0],["2023-08-18",107.4416,111.429,105.6265,110.4768,144600.0],["2023-08-21",110.586,112.8376,109.6635,112.1432,138300.0],["2023-08-22",113.4327,113.6311,111.6374,112.5201,112200.0],["2023-08-23",112.6094,115.3272,111.7366,114.3948,96400.0],["2023-08-24",115.357,115.357,111.2208,111.4687,135900.0],["2023-08-25",111.8457,112.7284,109.6536,111.6076,106700.0],["2023-08-28",111.7167,114.1865,111.7167,113.0161,113300.0],["2023-08-29",112.778,117.0828,111.3696,116.5274,122300.0],["2023-08-30",115.8529,118.3326,115.843,117.1721,87600.0],["2023-08-31",117.1126,118.5608,116.9936,117.1126,185600.0],["2023-09-01",117.5193,118.7096,116.6266,117.192,115200.0],["2023-09-05",116.0612,117.2316,111.3696,113.3236,173500.0],["2023-09-06",113.2343,116.1306,112.3416,113.4128,101100.0],["2023-09-07",109.1279,109.1279,103.8709,104.8826,598100.0],["2023-09-08",105.5868,106.8366,102.0855,103.2658,1879300.0],["2023-09-11",104.9917,105.3388,103.0277,103.3848,382500.0],["2023-09-12",103.3055,105.0413,102.0755,102.631,254200.0],["2023-09-13",101.897,106.6283,101.8871,103.5039,239700.0],["2023-09-14",104.3073,106.1423,102.9087,105.805,364000.0],["2023-09-15",105.0314,105.0314,102.2243,103.732,645500.0],["2023-09-18",103.0575,104.2081,102.0061,102.5913,305000.0],["2023-09-19",102.502,103.6725,100.9051,100.9547,148100.0],["2023-09-20",101.6589,102.1152,99.6256,100.0124,122100.0],["2023-09-21",99.0602,101.1729,98.5543,99.447,247700.0],["2023-09-22",99.8041,100.7365,98.5146,98.8122,157400.0],["2023-09-25",98.227,100.9448,98.0484,99.695,112200.0],["2023-09-26",99.3181,99.328,97.1458,97.8898,136100.0],["2023-09-27",98.8618,100.1116,97.8897,99.2784,266200.0],["2023-09-28",98.8618,103.1666,98.8618,101.53,297600.0],["2023-09-29",102.6707,103.5931,100.0025,102.2838,236900.0],["2023-10-02",102.4227,103.7121,101.163,101.401,362300.0],["2023-10-03",100.9844,102.0061,97.6219,98.1476,248200.0],["2023-10-04",98.4551,99.9132,97.86,98.3758,177300.0],["2023-10-05",98.8023,99.3181,96.6697,96.8879,201100.0],["2023-10-06",96.144,98.6138,95.6977,98.0187,201600.0],["2023-10-09",97.374,99.2883,95.7671,98.6237,129500.0],["2023-10-10",98.7626,101.9069,98.227,101.2721,396600.0],["2023-10-11",101.1729,103.0476,99.6652,100.4091,273800.0],["2023-10-12",101.2919,104.0296,99.3478,99.9826,249700.0],["2023-10-13",100.1513,100.1513,94.1999,94.4876,407200.0],["2023-10-16",95.5985,97.4632,95.1125,96.4714,247300.0],["2023-10-17",95.3406,97.7707,94.4975,96.8681,286300.0],["2023-10-18",95.3208,95.8861,93.2973,94.805,219300.0],["2023-10-19",95.4001,97.9393,91.5714,91.7995,346200.0],["2023-10-20",92.0773,92.8212,90.0935,90.1431,351600.0],["2023-10-23",89.4388,91.0457,87.6733,88.5759,419700.0],["2023-10-24",89.5281,91.9186,88.7743,90.0439,279200.0],["2023-10-25",89.2405,90.1728,86.969,87.0781,297100.0],["2023-10-26",87.7526,90.1332,87.1575,87.6832,374000.0],["2023-10-27",87.9411,88.6056,86.3243,87.1178,267900.0],["2023-10-30",87.6733,87.9212,84.5191,85.868,239200.0],["2023-10-31",86.0664,87.465,84.9059,86.5524,296700.0],["2023-11-01",86.6814,86.6814,81.1962,83.914,565100.0],["2023-11-02",85.6697,88.2783,84.8662,87.5542,352700.0],["2023-11-03",89.3892,92.107,89.3892,91.006,344400.0],["2023-11-06",90.768,91.2143,87.951,89.1115,228800.0],["2023-11-07",88.4469,88.5164,86.2251,86.8302,254200.0],["2023-11-08",87.0087,87.9312,85.263,86.0267,140700.0],["2023-11-09",86.9194,86.9889,84.5687,84.6282,155900.0],["2023-11-10",85.1737,88.8536,84.6083,88.7247,249600.0],["2023-11-13",88.3279,88.3477,86.8996,86.8996,141000.0],["2023-11-14",90.3315,93.3965,90.034,93.3568,240800.0],["2023-11-15",93.4163,97.7906,93.3469,94.9538,430100.0],["2023-11-16",94.2495,95.4795,93.0692,94.3388,240100.0],["2023-11-17",95.0239,95.6892,93.5246,94.9743,237200.0],["2023-11-20",94.9246,96.702,93.1572,96.2055,188200.0],["2023-11-21",95.4211,96.0268,93.9118,94.7558,238900.0],["2023-11-22",95.848,96.8906,95.4409,95.8183,148000.0],["2023-11-24",95.2622,96.1162,95.0041,95.7388,103200.0],["2023-11-27",95.1133,96.2651,94.7161,95.719,192600.0],["2023-11-28",95.1431,97.0296,94.7955,96.3147,289000.0],["2023-11-29",97.5956,99.6808,96.5729,96.6325,211500.0],["2023-11-30",96.0665,96.8013,93.6239,94.3785,224400.0],["2023-12-01",93.6537,95.9374,93.2366,95.1927,207400.0],["2023-12-04",94.309,95.6793,93.5246,95.4012,236800.0],["2023-12-05",94.7856,94.7856,93.038,93.6338,221400.0],["2023-12-06",94.4579,96.3346,94.3388,94.8154,230200.0],["2023-12-07",95.0835,97.9729,94.6267,97.9034,211100.0],["2023-12-08",97.9928,99.5318,95.5303,95.6395,451700.0],["2023-12-11",96.0665,98.7176,96.0069,98.4297,223900.0],["2023-12-12",98.3006,99.4028,96.98,99.1645,295100.0],["2023-12-13",99.0254,104.6455,96.4339,104.1391,476600.0],["2023-12-14",105.9661,111.179,105.9661,110.3945,368500.0],["2023-12-15",110.5931,110.8513,107.803,108.7165,782300.0],["2023-12-18",109.203,109.203,106.9292,108.3292,174800.0],["2023-12-19",109.2229,110.4541,109.1434,109.4612,146000.0],["2023-12-20",109.0243,111.7151,107.2072,107.3264,304800.0],["2023-12-21",108.637,109.7392,107.2469,109.2527,187300.0],["2023-12-22",110.0669,111.0201,106.9987,109.9576,116600.0],["2023-12-26",110.5435,112.4896,109.4215,111.8839,105200.0],["2023-12-27",112.5889,112.5889,110.8116,111.3974,138800.0],["2023-12-28",111.1293,111.6059,109.6995,110.0569,113100.0],["2023-12-29",109.6995,110.6726,107.6342,108.1505,170300.0],["2024-01-02",106.681,106.8994,104.5462,105.4894,286900.0],["2024-01-03",104.139,104.139,101.1404,101.329,241500.0],["2024-01-04",101.3191,101.3191,99.7106,100.5546,171500.0],["2024-01-05",99.5318,101.051,99.5318,100.1574,130700.0],["2024-01-08",100.1574,102.8383,99.4524,102.6894,157400.0],["2024-01-09",100.5645,102.5504,100.5645,102.3021,103100.0],["2024-01-10",101.7163,102.3518,100.2865,102.2922,109800.0],["2024-01-11",101.7461,102.3617,99.7801,101.7957,181300.0],["2024-01-12",102.9575,103.4341,100.9418,101.4979,110300.0],["2024-01-16",100.3063,102.4808,100.3063,101.8553,130900.0],["2024-01-17",99.79,100.634,97.8438,99.7801,157500.0],["2024-01-18",101.051,102.5404,100.8524,102.0142,159500.0],["2024-01-19",103.1163,105.1518,101.2595,104.8639,301100.0],["2024-01-22",106.7108,107.7136,105.8568,106.8398,175700.0],["2024-01-23",108.2796,108.7463,106.5122,107.0086,158100.0],["2024-01-24",108.8754,108.8754,106.2739,106.7405,174800.0],["2024-01-25",108.8356,109.203,104.8043,105.7377,132500.0],["2024-01-26",105.688,105.688,102.9674,104.288,147300.0],["2024-01-29",104.0795,107.098,103.0865,106.8696,145100.0],["2024-01-30",106.532,107.6044,105.8668,106.542,183000.0],["2024-01-31",105.8568,106.8597,103.2156,103.444,282100.0],["2024-02-01",103.7419,105.6781,102.5801,105.2412,148200.0],["2024-02-02",103.6724,106.6115,103.6525,105.2909,156400.0],["2024-02-05",104.0,105.271,102.4908,104.3774,155100.0],["2024-02-06",103.7617,105.9561,103.5135,105.8469,348000.0],["2024-02-07",95.8679,101.8851,95.1729,99.7503,708900.0],["2024-02-08",99.7602,101.756,98.946,100.1673,344600.0],["2024-02-09",101.1304,104.8738,99.8098,104.0298,324400.0],["2024-02-12",103.7816,105.4497,101.895,104.8142,263400.0],["2024-02-13",99.9588,103.1461,98.5091,99.2637,254300.0],["2024-02-14",101.1702,102.0042,99.5914,101.617,219700.0],["2024-02-15",102.7997,104.4099,102.3724,103.0383,222000.0],["2024-02-16",102.5811,103.8831,101.3387,102.8196,193800.0],["2024-02-20",101.0803,101.0803,98.8937,98.9931,247300.0],["2024-02-21",97.6513,98.5955,95.6834,98.3073,390000.0],["2024-02-22",99.1124,100.1361,98.6949,99.1819,263900.0],["2024-02-23",99.2217,99.3708,97.055,98.7843,219300.0],["2024-02-26",99.1521,99.3012,98.0389,98.1284,162300.0],["2024-02-27",99.1024,99.2913,96.9456,98.2278,427600.0],["2024-02-28",96.7568,98.347,96.4686,97.532,134700.0],["2024-02-29",99.3012,100.8318,97.7706,100.5833,261100.0],["2024-03-01",100.7324,103.6048,99.7982,102.919,230300.0],["2024-03-04",102.9886,102.9886,100.9213,102.2929,267400.0],["2024-03-05",100.6927,101.6369,99.2614,100.0168,110100.0],["2024-03-06",100.7125,103.5054,100.7125,101.786,149200.0],["2024-03-07",102.6109,106.0498,102.6109,105.0758,199400.0],["2024-03-08",106.0995,106.517,102.7401,102.929,142800.0],["2024-03-11",101.7363,102.601,99.6988,99.818,230500.0],["2024-03-12",99.818,100.1957,98.8241,99.7186,185000.0],["2024-03-13",98.8937,99.6292,97.3233,97.532,231900.0],["2024-03-14",96.8363,98.7247,94.9379,96.23,237500.0],["2024-03-15",95.2759,96.5183,94.9777,95.1665,1138700.0],["2024-03-18",95.7132,96.8065,94.6895,94.7889,164000.0],["2024-03-19",94.0534,95.1864,93.6061,94.1925,146200.0],["2024-03-20",93.7154,96.4089,93.1986,95.2361,172100.0],["2024-03-21",96.3692,98.7943,96.3692,97.3432,169300.0],["2024-03-22",97.3531,97.3531,96.0014,96.5978,103400.0],["2024-03-25",96.1406,97.3929,95.7231,96.8562,110100.0],["2024-03-26",97.6712,98.3967,97.055,97.9992,219300.0],["2024-03-27",98.7148,102.0444,98.0986,101.3983,277900.0],["2024-03-28",101.3983,102.0543,100.4442,101.3586,210100.0],["2024-04-01",101.289,101.8655,99.8578,100.7225,194800.0],["2024-04-02",98.5756,98.9533,96.3394,97.5817,244100.0],["2024-04-03",96.0809,99.6491,95.9716,98.6353,133700.0],["2024-04-04",100.2056,101.3387,96.4288,96.8264,263600.0],["2024-04-05",96.7866,97.7408,95.6933,97.3631,185300.0],["2024-04-08",97.9793,99.4304,97.7109,98.4365,170700.0],["2024-04-09",99.0726,100.2553,97.4327,100.1361,124600.0],["2024-04-10",96.4984,98.188,95.3355,95.9318,192700.0],["2024-04-11",96.2797,99.1521,95.6138,99.0726,156500.0],["2024-04-12",97.5022,99.3708,95.1367,95.9318,125400.0],["2024-04-15",95.8722,96.8065,93.5564,94.272,117800.0],["2024-04-16",93.3278,94.8982,92.9203,94.3714,123600.0],["2024-04-17",94.8883,95.2063,91.7972,91.8668,197300.0],["2024-04-18",91.2009,92.7911,90.1572,90.2566,198100.0],["2024-04-19",89.2627,90.9623,88.5769,89.1534,188000.0],["2024-04-22",90.207,90.7834,88.8155,90.4753,121700.0],["2024-04-23",90.5449,94.272,90.5449,92.5327,171800.0],["2024-04-24",92.3637,94.0534,91.5885,92.2743,140300.0],["2024-04-25",91.3897,93.2781,91.3201,93.2085,143400.0],["2024-04-26",93.7254,95.9517,93.7254,95.3753,148200.0],["2024-04-29",96.0213,97.1643,95.6635,97.0251,141200.0],["2024-04-30",95.8921,97.0252,94.9578,95.256,302700.0],["2024-05-01",94.4112,97.055,92.2643,95.4945,428100.0],["2024-05-02",92.6818,95.2759,89.8491,95.0473,432200.0],["2024-05-03",97.6414,98.3669,95.3554,97.3929,259400.0],["2024-05-06",98.4763,101.3288,94.282,99.5099,319600.0],["2024-05-07",100.2553,102.273,99.9274,100.8219,197300.0],["2024-05-08",99.5199,101.0107,99.4702,100.9511,142200.0],["2024-05-09",100.9312,101.6667,100.2355,101.2791,160900.0],["2024-05-10",101.6369,102.0444,99.3608,101.5077,227600.0],["2024-05-13",102.3724,102.4817,101.13,101.448,145600.0],["2024-05-14",102.0742,103.9726,102.0245,103.9328,167100.0],["2024-05-15",105.1354,106.8847,104.3602,106.8151,165000.0],["2024-05-16",106.517,106.7157,104.6484,104.8174,181000.0],["2024-05-17",105.3441,105.4833,104.0719,104.9863,111200.0],["2024-05-20",104.9565,107.4413,104.9068,107.2226,225400.0],["2024-05-21",106.3281,107.7892,105.7218,106.9742,139500.0],["2024-05-22",107.0735,108.4948,107.0735,108.3457,160100.0],["2024-05-23",108.2562,109.8778,106.6944,107.5201,258800.0],["2024-05-24",108.9725,110.415,108.1269,108.8929,122200.0],["2024-05-28",110.2658,110.2658,106.764,106.953,127800.0],["2024-05-29",104.9932,105.8587,103.7596,103.7696,98300.0],["2024-05-30",104.4162,107.0823,104.3665,106.3064,214700.0],["2024-05-31",106.4854,108.0772,105.1027,106.8734,202100.0],["2024-06-03",107.918,107.918,105.7493,107.6494,145300.0],["2024-06-04",106.4357,106.4357,104.9335,105.8686,178400.0],["2024-06-05",107.331,109.1615,106.5252,109.0421,145800.0],["2024-06-06",107.9379,108.9327,106.3462,106.9828,143700.0],["2024-06-07",105.7095,106.8436,103.9785,104.844,111800.0],["2024-06-10",103.4612,105.4409,102.8842,104.7744,118400.0],["2024-06-11",103.8193,105.9482,102.8046,104.9435,137000.0],["2024-06-12",108.6939,111.0616,107.5897,109.0322,172000.0],["2024-06-13",108.296,109.3903,106.376,108.4054,112400.0],["2024-06-14",106.5153,106.5153,105.2917,106.187,114300.0],["2024-06-17",106.0278,108.7835,105.2519,108.4651,192300.0],["2024-06-18",108.7039,109.261,107.6394,108.3557,154600.0],["2024-06-20",108.2463,109.4599,107.2316,108.0672,291300.0],["2024-06-21",107.6494,108.9128,106.5352,108.7536,423400.0],["2024-06-24",108.7337,108.9227,107.6394,108.1866,120500.0],["2024-06-25",108.1667,108.1667,106.5949,107.2614,97600.0],["2024-06-26",106.4456,107.2614,105.8686,107.152,152400.0],["2024-06-27",107.9677,108.3358,104.8241,107.1122,258600.0],["2024-06-28",108.8233,111.1511,107.0425,108.1965,470300.0],["2024-07-01",107.918,107.918,104.9534,105.2817,220900.0],["2024-07-02",105.4309,106.8038,104.8141,106.0875,133900.0],["2024-07-03",106.3661,106.8834,105.5006,106.3959,91300.0],["2024-07-05",106.6148,106.6148,105.1026,105.8985,109000.0],["2024-07-08",107.1022,108.5348,106.8535,108.2065,133000.0],["2024-07-09",108.3955,108.684,106.2467,106.575,140700.0],["2024-07-10",107.0823,110.604,107.0823,110.5045,186600.0],["2024-07-11",113.3596,114.6131,111.4197,113.1905,184900.0],["2024-07-12",114.4141,115.8765,113.1706,113.2801,143700.0],["2024-07-15",112.6533,116.175,112.6334,114.4141,146400.0],["2024-07-16",115.6676,119.1296,115.6676,118.9903,206800.0],["2024-07-17",116.941,117.9756,113.9466,114.1157,398200.0],["2024-07-18",113.5387,115.7273,110.3055,111.4695,145300.0],["2024-07-19",111.7978,111.8077,107.9478,108.0473,147100.0],["2024-07-22",109.4997,112.6334,108.306,112.4444,262500.0],["2024-07-23",111.5888,113.9764,111.5888,112.8025,120800.0],["2024-07-24",111.7381,113.3795,109.0023,109.261,141600.0],["2024-07-25",109.649,110.5841,106.8336,108.0175,214400.0],["2024-07-26",110.8229,112.0863,108.296,109.4401,210100.0],["2024-07-29",110.4448,111.9868,108.5845,109.5694,157100.0],["2024-07-30",110.0369,110.0568,106.3561,107.8185,340800.0],["2024-07-31",113.8272,118.2044,111.0914,115.7671,637500.0],["2024-08-01",113.8968,115.3493,105.7891,107.0823,327900.0],["2024-08-02",101.4914,103.8293,100.4469,101.1134,275100.0],["2024-08-05",94.667,99.6013,93.3339,97.353,303800.0],["2024-08-06",97.164,99.9495,96.0896,98.1489,201200.0],["2024-08-07",100.0191,100.5364,95.0251,95.1843,202400.0],["2024-08-08",97.0943,98.9746,96.1393,98.9248,278200.0],["2024-08-09",98.4175,99.3924,96.975,98.9049,120900.0],["2024-08-12",98.9447,99.3327,97.1739,98.0494,146600.0],["2024-08-13",99.3625,101.8297,98.4175,101.8098,261000.0],["2024-08-14",102.7151,102.914,99.5714,100.3773,116900.0],["2024-08-15",105.2917,108.2562,104.0083,107.4803,265300.0],["2024-08-16",106.7938,108.7636,106.3064,107.6394,145500.0],["2024-08-19",107.4803,108.8432,106.9331,108.7238,155700.0],["2024-08-20",108.097,108.3656,105.7692,106.3163,135000.0],["2024-08-21",106.6148,108.4452,106.6148,108.0075,185000.0],["2024-08-22",108.1667,109.2113,106.575,107.0227,179500.0],["2024-08-23",107.2216,111.1114,106.8137,110.1265,276400.0],["2024-08-26",110.8434,111.64,108.6727,109.1805,163000.0],["2024-08-27",108.7723,110.1165,107.1194,108.1749,181800.0],["2024-08-28",107.3683,108.7723,105.586,106.1038,164100.0],["2024-08-29",106.8506,108.8121,106.044,106.5817,205800.0],["2024-08-30",107.448,107.7168,104.192,105.6358,522600.0],["2024-09-03",104.192,104.192,98.2973,98.4168,282100.0],["2024-09-04",97.3514,99.313,97.0029,97.3215,242200.0],["2024-09-05",96.983,97.8592,95.9574,96.2959,207600.0],["2024-09-06",95.8479,96.1665,93.0399,93.3785,203700.0],["2024-09-09",93.6175,94.3344,92.0542,92.4525,299000.0],["2024-09-10",92.3629,93.498,91.7356,93.3885,183600.0],["2024-09-11",93.1993,96.1765,91.7654,96.0371,168800.0],["2024-09-12",96.525,96.8038,94.5734,95.6388,130300.0],["2024-09-13",96.9332,98.377,96.8635,98.2077,121800.0],["2024-09-16",97.67,98.4666,96.0769,98.4367,305000.0],["2024-09-17",99.9104,100.7169,97.8094,98.5463,160500.0],["2024-09-18",98.8151,100.8065,97.3016,97.4111,355300.0],["2024-09-19",101.3741,101.9317,98.7155,101.3243,278100.0],["2024-09-20",102.1806,102.1806,100.0498,101.155,605700.0],["2024-09-23",101.7425,101.8222,100.5875,100.7269,166100.0],["2024-09-24",101.5733,103.1365,100.2987,100.936,155900.0],["2024-09-25",100.3983,101.7923,98.9844,99.1437,158600.0],["2024-09-26",102.8478,104.2318,100.5078,103.3656,161700.0],["2024-09-27",104.5106,104.8691,103.027,104.2517,147300.0],["2024-09-30",103.1664,105.0583,103.1664,104.7894,193100.0],["2024-10-01",104.7695,104.7695,100.9559,102.4993,167200.0],["2024-10-02",102.0611,103.5149,101.1451,101.2745,160400.0],["2024-10-03",100.1693,102.5391,100.1693,102.4993,211800.0],["2024-10-04",104.7994,105.4964,102.9175,105.0782,183700.0],["2024-10-07",104.9886,104.9886,103.4353,104.65,168500.0],["2024-10-08",104.889,105.6457,103.734,105.1977,177500.0],["2024-10-09",105.5263,107.667,104.6102,106.4124,191300.0],["2024-10-10",104.65,107.209,103.6842,106.9701,281000.0],["2024-10-11",106.3428,109.3797,105.7652,108.852,263900.0],["2024-10-14",108.8022,111.3114,108.8022,110.6243,197800.0],["2024-10-15",110.9828,112.4863,105.4366,106.1735,384800.0],["2024-10-16",108.2844,113.1734,107.8463,110.2659,425500.0],["2024-10-17",110.9629,111.391,110.0568,110.5746,218400.0],["2024-10-18",111.3512,111.4209,109.7182,109.997,273200.0],["2024-10-21",109.3897,110.5746,107.438,108.2247,134700.0],["2024-10-22",107.3086,107.5874,106.0639,106.2531,160300.0],["2024-10-23",105.9942,106.8505,104.2517,105.5462,140400.0],["2024-10-24",106.7211,107.1592,105.2773,106.8904,133600.0],["2024-10-25",108.0156,108.7126,106.4822,106.6713,246700.0],["2024-10-28",107.3883,108.9615,107.3783,107.906,118800.0],["2024-10-29",106.9103,110.704,106.9103,110.5347,198400.0],["2024-10-30",109.2801,110.6044,107.0796,107.3086,240500.0],["2024-10-31",111.4408,113.3426,105.596,108.0653,529700.0],["2024-11-01",107.906,110.7837,101.3243,109.1009,206100.0],["2024-11-04",108.4835,109.8576,108.0952,109.5987,251700.0],["2024-11-05",109.0113,111.2516,109.0113,110.9131,175700.0],["2024-11-06",117.3853,120.2928,114.896,117.455,599400.0],["2024-11-07",117.5048,117.923,116.0112,116.8177,219800.0],["2024-11-08",116.5987,117.6143,115.9116,116.8575,214400.0],["2024-11-11",117.3654,117.4948,115.2046,116.4991,225000.0],["2024-11-12",116.3995,116.6285,113.6912,113.8007,176900.0],["2024-11-13",114.199,115.0055,112.1179,112.327,209000.0],["2024-11-14",112.6158,113.3327,111.3014,111.6698,163700.0],["2024-11-15",111.5006,111.7395,108.0952,108.9814,192000.0],["2024-11-18",109.0412,109.9373,108.1749,109.3697,223000.0],["2024-11-19",107.5774,112.3868,107.5476,111.0824,310700.0],["2024-11-20",110.4849,112.108,108.3242,110.2957,232300.0],["2024-11-21",111.0525,113.5418,110.3654,112.0482,155500.0],["2024-11-22",112.2573,115.6029,112.2474,114.6968,304500.0],["2024-11-25",116.6501,118.9722,116.4209,116.9491,322300.0],["2024-11-26",116.6003,117.9357,115.1054,116.8096,383500.0],["2024-11-27",116.8594,117.6268,113.6404,114.1786,143000.0],["2024-11-29",114.9161,116.3512,114.4975,114.647,104300.0],["2024-12-02",114.8663,118.6832,114.4975,118.2945,223800.0],["2024-12-03",117.5969,118.1749,116.5604,117.6467,321400.0],["2024-12-04",118.4838,119.1715,117.4474,118.1749,140200.0],["2024-12-05",117.7663,117.8959,113.9593,114.3082,177100.0],["2024-12-06",114.8463,117.5371,114.6071,117.0288,145900.0],["2024-12-09",117.7264,119.0419,117.4873,117.9856,126900.0],["2024-12-10",117.6268,118.5436,114.9759,116.1518,145500.0],["2024-12-11",117.7962,119.2313,116.5604,117.4374,257700.0],["2024-12-12",116.9391,117.7962,116.0223,116.7398,135500.0],["2024-12-13",116.989,117.5969,115.6735,116.8196,103600.0],["2024-12-16",119.5901,123.5963,117.8959,122.3008,352000.0],["2024-12-17",121.1846,122.7094,119.1316,120.2378,223000.0],["2024-12-18",120.6265,124.0548,114.5473,115.7034,291900.0],["2024-12-19",116.0323,118.6533,112.9827,113.5408,247000.0],["2024-12-20",111.7669,115.1054,110.7902,112.614,475500.0],["2024-12-23",112.325,114.049,111.4081,113.1322,136100.0],["2024-12-24",113.192,115.8828,112.016,115.7532,69500.0],["2024-12-26",114.9759,117.4574,114.7367,116.9092,90900.0],["2024-12-27",116.4408,116.5006,113.5009,114.7467,182100.0],["2024-12-30",113.2617,115.8927,111.5177,114.637,165900.0],["2024-12-31",115.3845,116.6103,114.5573,115.235,277100.0],["2025-01-02",115.8927,117.5869,113.3215,114.946,187100.0],["2025-01-03",115.3745,118.5137,114.2882,118.1649,169300.0],["2025-01-06",121.5832,123.7558,120.1182,120.8258,282100.0],["2025-01-07",124.573,128.2603,122.7791,124.8022,361900.0],["2025-01-08",123.118,123.118,117.3477,118.2646,266400.0],["2025-01-10",115.6236,118.434,114.5573,117.9557,167700.0],["2025-01-13",115.4941,117.557,114.2683,116.9491,149300.0],["2025-01-14",117.9457,119.4406,116.4408,117.6666,353700.0],["2025-01-15",120.7262,121.9021,118.454,120.7162,253200.0],["2025-01-16",121.3839,122.3805,119.1117,119.2512,242800.0],["2025-01-17",121.3141,121.8324,119.7993,120.7461,173900.0],["2025-01-21",122.2808,127.2239,121.1447,127.1143,337600.0],["2025-01-22",127.8816,130.0542,124.9218,125.5197,361800.0],["2025-01-23",124.1444,125.5596,123.098,124.862,248400.0],["2025-01-24",124.7723,125.1311,122.9087,124.9317,232100.0],["2025-01-27",122.1114,122.1612,111.3882,112.8731,433300.0],["2025-01-28",113.7999,114.1088,110.87,113.6305,243400.0],["2025-01-29",115.534,115.534,110.5411,112.2552,192000.0],["2025-01-30",114.4676,116.2316,112.7435,114.4178,260900.0],["2025-01-31",114.6669,117.4275,114.2185,114.6869,401100.0],["2025-02-03",111.4579,113.5607,110.272,111.0095,209600.0],["2025-02-04",110.1325,111.8267,109.6342,111.0294,199000.0],["2025-02-05",111.3682,114.5972,111.2885,113.5508,210700.0],["2025-02-06",113.7202,114.7865,111.6074,112.7136,173100.0],["2025-02-07",112.903,113.182,109.8933,111.3084,190300.0],["2025-02-10",111.8167,112.8631,110.7703,112.4445,279500.0],["2025-02-11",111.5277,113.77,110.0727,110.9796,231100.0],["2025-02-12",108.8569,111.0194,107.5713,110.7902,323200.0],["2025-02-13",115.4044,123.8754,113.2119,123.0681,692300.0],["2025-02-14",122.7991,125.0812,121.4537,123.8455,405500.0],["2025-02-18",124.1046,126.3868,121.2544,126.2971,267600.0],["2025-02-19",126.5462,131.1903,125.3005,131.0906,390200.0],["2025-02-20",130.7717,131.7085,127.5428,129.815,397300.0],["2025-02-21",131.7085,131.7085,124.6228,126.1077,272700.0],["2025-02-24",126.3072,127.1749,123.3749,125.4494,248500.0],["2025-02-25",125.1403,125.8185,121.1109,121.1807,1177100.0],["2025-02-26",121.6495,124.6715,121.44,123.0757,224800.0],["2025-02-27",123.6641,124.4122,116.0243,116.124,248400.0],["2025-02-28",116.0542,116.0542,112.5434,114.8673,355000.0],["2025-03-03",114.618,115.366,106.0107,107.1477,536000.0],["2025-03-04",105.502,108.4642,103.1283,106.8086,491300.0],["2025-03-05",106.0805,110.6484,105.6915,110.3093,299000.0],["2025-03-06",107.9855,110.0101,104.4548,105.7114,325700.0],["2025-03-07",105.6915,109.681,103.2878,109.3818,412400.0],["2025-03-10",106.659,107.6763,103.8364,105.2028,309600.0],["2025-03-11",105.2128,106.649,101.6821,102.9787,316400.0],["2025-03-12",105.0931,106.9781,104.0458,105.492,275200.0],["2025-03-13",105.0831,105.1031,100.2558,101.343,275800.0],["2025-03-14",102.8889,106.26,102.3703,105.9109,144900.0],["2025-03-17",105.2327,108.165,104.0658,107.1078,173700.0],["2025-03-18",105.6416,106.5193,104.5944,105.2527,250100.0],["2025-03-19",104.9136,107.3471,103.976,105.9907,198600.0],["2025-03-20",104.355,106.4196,104.3151,105.5519,177600.0],["2025-03-21",104.2653,105.4222,101.8117,104.9834,701200.0],["2025-03-24",107.5267,108.4044,106.3099,106.8883,198900.0],["2025-03-25",106.8086,108.0553,104.6542,107.8259,388300.0],["2025-03-26",109.1723,109.1723,103.8962,104.8437,298600.0],["2025-03-27",103.976,104.6542,99.6674,99.7571,376900.0],["2025-03-28",99.9666,99.9666,92.8952,94.5509,654300.0],["2025-03-31",92.5262,95.7776,90.8606,95.0595,367600.0],["2025-04-01",94.3414,96.9047,92.7356,94.9099,300600.0],["2025-04-02",92.8952,97.6427,92.6559,96.2663,250800.0],["2025-04-03",89.8034,90.2622,82.9414,83.6496,642800.0],["2025-04-04",79.7598,81.6548,74.9026,78.8223,836000.0],["2025-04-07",75.4113,86.3226,74.8129,81.7147,734300.0],["2025-04-08",85.2753,86.3026,78.0543,79.9593,473000.0],["2025-04-09",79.5903,96.6054,79.5903,95.3587,994200.0],["2025-04-10",89.6338,90.8706,83.4701,86.4821,513500.0],["2025-04-11",85.7441,88.7462,83.3903,86.542,371300.0],["2025-04-14",90.1126,90.2622,86.0134,88.6265,351000.0],["2025-04-15",88.5766,90.3719,87.5892,88.9357,308000.0],["2025-04-16",86.5819,87.7388,82.4228,85.3451,409000.0],["2025-04-17",85.7141,88.1378,84.3976,86.5619,281100.0],["2025-04-21",84.2979,86.0433,83.9787,85.8139,234600.0],["2025-04-22",87.3698,88.7661,86.0433,87.8784,252400.0],["2025-04-23",92.5462,96.4558,91.1498,91.2496,275500.0],["2025-04-24",92.6459,97.0144,92.6459,96.6653,229600.0],["2025-04-25",95.4784,100.4852,95.0894,100.4054,412200.0],["2025-04-28",99.6075,100.7346,96.5755,98.6301,267100.0],["2025-04-29",98.0417,98.7298,94.4312,96.9745,554900.0],["2025-04-30",93.9524,97.4033,92.586,97.154,435600.0],["2025-05-01",109.9702,114.5881,107.786,108.0254,1161400.0],["2025-05-02",109.1225,114.3088,109.1225,110.9975,550400.0],["2025-05-05",109.7109,111.3566,109.2621,109.7508,367000.0],["2025-05-06",107.1177,108.2547,106.2002,106.9382,357600.0],["2025-05-07",107.9356,109.7309,107.008,109.5214,219100.0],["2025-05-08",111.3466,112.4238,109.3818,110.2694,220300.0],["2025-05-09",111.6957,112.5036,110.2894,112.4038,265200.0],["2025-05-12",118.029,120.682,115.9046,117.0715,505400.0],["2025-05-13",117.5403,120.0337,117.3508,119.8243,317900.0],["2025-05-14",119.9041,121.0012,118.3781,118.6075,319500.0],["2025-05-15",117.3907,118.5676,116.3734,118.4479,277000.0],["2025-05-16",118.408,118.9865,117.0915,117.8395,325400.0],["2025-05-19",114.997,116.7324,113.7303,116.6626,176400.0],["2025-05-20",116.4731,118.4379,116.0342,118.3083,254100.0],["2025-05-21",116.493,118.5476,114.8374,115.6951,210000.0],["2025-05-22",115.1566,117.5203,114.628,115.6353,178400.0],["2025-05-23",112.2114,114.7968,112.0517,113.6688,169700.0],["2025-05-27",116.4039,118.3106,115.216,117.3024,243200.0],["2025-05-28",117.9612,118.3505,115.226,115.4955,228400.0],["2025-05-29",116.7933,117.9812,114.8467,116.0546,207500.0],["2025-05-30",115.0963,115.5155,112.4809,114.5772,337100.0],["2025-06-02",114.118,115.835,112.5208,115.3758,184000.0],["2025-06-03",115.4656,119.2589,114.677,118.5801,354000.0],["2025-06-04",119.0493,120.0774,118.1708,119.8778,186200.0],["2025-06-05",119.8778,121.7744,118.5601,119.4286,170400.0],["2025-06-06",121.7744,122.7827,119.9976,121.3452,161200.0],["2025-06-09",122.5032,126.8455,122.4832,125.5078,349900.0],["2025-06-10",125.7075,128.2929,125.5278,126.6857,341900.0],["2025-06-11",127.9136,129.5107,126.1267,127.4943,255400.0],["2025-06-12",125.7175,128.0433,124.29,126.4561,236700.0],["2025-06-13",123.6811,125.6476,121.8643,122.583,148300.0],["2025-06-16",124.1702,126.2365,123.6312,125.0387,230700.0],["2025-06-17",123.7609,125.6176,123.5213,124.3199,219800.0],["2025-06-18",124.1403,129.3111,123.9805,128.7421,765500.0],["2025-06-20",130.489,131.058,127.3745,128.4027,601700.0],["2025-06-23",127.8437,130.3293,125.8772,129.8002,470000.0],["2025-06-24",131.8566,134.5818,130.519,132.2758,333200.0],["2025-06-25",134.0227,135.4502,132.6751,133.0445,395000.0],["2025-06-26",133.2042,134.4221,132.6652,133.6035,419200.0],["2025-06-27",134.6916,135.7198,130.9382,132.0762,547300.0],["2025-06-30",132.9746,133.9229,131.6869,132.2659,260000.0],["2025-07-01",131.607,134.452,130.6387,133.3539,328600.0],["2025-07-02",133.2541,137.5366,132.775,137.307,269100.0],["2025-07-03",137.7562,139.0439,137.1472,137.8959,157400.0],["2025-07-07",136.3586,138.375,135.3105,136.3686,246200.0],["2025-07-08",137.4966,138.8642,135.6299,137.826,344800.0],["2025-07-09",138.4949,141.4596,136.698,140.8806,525300.0],["2025-07-10",140.8806,144.2846,140.5113,143.3662,367500.0],["2025-07-11",141.779,142.9869,140.4713,140.4813,220800.0],["2025-07-14",140.2916,141.2899,137.9957,141.23,254200.0],["2025-07-15",142.8571,143.1865,138.1455,138.8542,483700.0],["2025-07-16",139.1537,139.3034,134.3622,139.1736,475900.0],["2025-07-17",138.964,143.4461,138.964,142.4778,379200.0],["2025-07-18",143.8354,143.8354,141.5394,142.9969,239300.0],["2025-07-21",143.6457,145.2629,141.9288,142.4079,276500.0],["2025-07-22",142.2183,142.6275,139.1936,140.4314,341700.0],["2025-07-23",141.0703,142.907,140.2018,142.5876,217200.0],["2025-07-24",142.1184,143.0468,140.1719,140.661,275300.0],["2025-07-25",140.9205,140.9205,138.2453,140.2916,182600.0],["2025-07-28",140.9804,143.0069,140.7409,141.6892,260400.0],["2025-07-29",143.486,144.2646,141.5095,141.9587,308000.0],["2025-07-30",143.4261,144.9534,142.2282,143.8154,432000.0],["2025-07-31",143.7455,143.8354,138.0356,138.6745,364800.0],["2025-08-01",136.2089,136.2089,131.3575,135.011,468800.0],["2025-08-04",138.0356,140.7808,135.7796,140.3116,495300.0],["2025-08-05",140.9804,142.2382,136.3287,139.3334,676500.0],["2025-08-06",128.1731,142.2482,128.1731,139.5629,864400.0],["2025-08-07",142.7872,146.4009,140.4115,146.2411,568200.0],["2025-08-08",148.1278,151.961,147.3492,150.5535,470300.0],["2025-08-11",150.5934,151.971,148.6968,151.3421,733400.0],["2025-08-12",153.9176,162.7819,152.0209,158.5294,963900.0],["2025-08-13",159.0085,162.5023,157.5411,162.2328,489100.0],["2025-08-14",159.5676,162.712,159.0584,161.6039,896600.0],["2025-08-15",160.1365,160.1765,150.863,151.1325,547000.0],["2025-08-18",151.1325,153.4084,149.9546,152.9592,341800.0],["2025-08-19",152.55,153.9774,149.0462,150.1442,415400.0],["2025-08-20",148.3773,148.6768,143.1266,147.4789,491100.0],["2025-08-21",147.2893,147.9481,145.6422,147.8084,232500.0],["2025-08-22",148.6169,156.1835,147.5588,154.237,375900.0],["2025-08-25",154.3968,155.1659,152.6388,152.8385,258800.0],["2025-08-26",153.6476,155.8252,151.4501,154.2669,273900.0],["2025-08-27",155.5955,156.5644,153.3879,153.5577,422900.0],["2025-08-28",154.4368,156.7342,153.9273,155.3757,244100.0],["2025-08-29",154.4767,154.6765,147.5245,149.5123,290700.0],["2025-09-02",145.7365,147.4146,143.9285,145.327,435600.0],["2025-09-03",146.4757,147.5345,144.1683,145.0872,284600.0],["2025-09-04",145.3469,150.1516,145.3469,149.9718,243400.0],["2025-09-05",151.3402,154.3369,149.9118,153.5677,243700.0],["2025-09-08",154.7264,156.2447,152.7986,154.2569,304200.0],["2025-09-09",154.0672,155.4556,151.7797,154.5866,192100.0],["2025-09-10",155.3557,158.4023,154.5966,157.0738,289500.0],["2025-09-11",157.9628,161.2391,157.4134,159.3412,301800.0],["2025-09-12",158.6021,159.4411,155.6554,157.2636,227300.0],["2025-09-15",157.0738,159.4311,155.2159,156.5644,371700.0],["2025-09-16",157.2136,158.7319,154.8962,157.8529,336000.0],["2025-09-17",157.5533,159.8207,155.076,157.6132,254100.0],["2025-09-18",160.4999,171.0182,160.4999,169.5598,855800.0],["2025-09-19",171.6874,174.3144,166.3134,174.1546,1498500.0],["2025-09-22",173.8849,174.9837,170.6685,174.5742,441400.0],["2025-09-23",175.4532,179.0791,175.0037,176.3921,374400.0],["2025-09-24",175.6629,175.6829,169.6597,170.5786,234200.0],["2025-09-25",168.0415,168.0415,163.5166,167.1625,397700.0],["2025-09-26",166.8228,167.7618,163.7463,166.2735,274200.0],["2025-09-29",168.0615,168.5709,164.2158,166.5731,274500.0],["2025-09-30",166.8129,170.3489,162.9472,169.9494,434300.0],["2025-10-01",168.0415,176.3821,167.0426,176.0025,537300.0],["2025-10-02",179.5586,180.6973,173.7451,177.8804,380900.0],["2025-10-03",177.5508,179.7983,172.7162,173.6652,310400.0],["2025-10-06",177.0813,179.209,173.6652,175.8228,397100.0],["2025-10-07",176.9115,177.7506,171.0881,172.896,209500.0],["2025-10-08",173.5853,175.573,171.6275,174.724,234600.0],["2025-10-09",174.5342,180.3277,173.825,179.7783,345500.0],["2025-10-10",180.6473,183.7239,169.1702,169.4299,477900.0],["2025-10-13",176.3821,182.4853,173.9249,181.9459,380300.0],["2025-10-14",177.3211,184.7927,175.9526,182.5452,300300.0],["2025-10-15",186.7805,189.9269,184.6429,189.7471,300300.0],["2025-10-16",191.5152,194.4718,188.7083,192.0046,818800.0],["2025-10-17",189.2777,195.0112,189.2777,191.7649,533000.0],["2025-10-20",192.2943,198.4574,192.2943,197.2188,787500.0],["2025-10-21",196.3497,197.1688,192.2943,196.3597,386400.0],["2025-10-22",195.181,196.4796,185.3121,190.2466,517200.0],["2025-10-23",190.0768,202.9723,189.0779,198.1976,487200.0],["2025-10-24",200.7748,205.1299,200.1455,202.383,341700.0],["2025-10-27",204.2708,206.6182,202.9223,204.8901,270100.0],["2025-10-28",204.9101,205.2398,200.4851,204.3907,410100.0],["2025-10-29",205.3896,213.4006,204.9001,207.8169,502500.0],["2025-10-30",207.1576,210.1742,203.6415,205.3796,318400.0],["2025-10-31",206.3185,207.9767,200.0855,202.5028,419700.0],["2025-11-03",205.4495,205.6193,199.1965,205.3796,508200.0],["2025-11-04",199.1866,200.9745,193.7327,194.8314,554300.0],["2025-11-05",221.3117,231.79,205.5494,225.547,2805900.0],["2025-11-06",225.6469,225.8067,215.6181,218.9544,526700.0],["2025-11-07",214.1298,218.9544,209.8945,216.4871,562700.0],["2025-11-10",224.0087,224.1386,218.5648,219.0543,391500.0],["2025-11-11",216.8867,218.8345,213.8101,215.738,409500.0],["2025-11-12",220.8023,222.6702,211.9023,212.5515,597000.0],["2025-11-13",209.9744,210.9334,198.8569,202.5927,511800.0],["2025-11-14",192.3542,207.6271,192.3542,202.2531,450200.0],["2025-11-17",200.0456,206.2786,197.3086,198.3175,280500.0],["2025-11-18",196.5995,201.9135,193.0035,198.9968,513100.0],["2025-11-19",199.0167,206.848,198.3475,198.6671,386200.0],["2025-11-20",206.1787,209.7447,187.4997,188.6684,555700.0],["2025-11-21",189.3376,198.6272,188.4286,195.7804,440900.0],["2025-11-24",198.089,206.3439,195.8403,205.9142,306800.0],["2025-11-25",205.7743,209.6619,200.1777,205.7943,316900.0],["2025-11-26",206.4538,213.2097,205.8242,209.7718,545100.0],["2025-11-28",211.3708,211.9005,208.6425,211.061,148200.0],["2025-12-01",207.3333,210.7912,204.8248,207.6531,277100.0],["2025-12-02",209.6019,214.0192,205.6943,210.8112,281800.0],["2025-12-03",211.5507,217.9168,207.883,213.3097,431500.0],["2025-12-04",210.2016,218.5265,210.2016,214.5189,423900.0],["2025-12-05",214.0392,220.7251,213.6794,219.246,403400.0],["2025-12-08",219.8656,223.6733,217.4171,221.7145,277600.0],["2025-12-09",219.6058,222.4741,216.2978,221.1349,317200.0],["2025-12-10",221.1349,223.8232,217.3272,221.3348,416900.0],["2025-12-11",220.7551,224.233,214.6488,223.9731,354100.0],["2025-12-12",220.7151,223.2036,210.1916,214.9387,534200.0],["2025-12-15",218.2666,222.2042,216.068,216.7376,421000.0],["2025-12-16",217.2173,222.2742,212.3802,215.0286,330600.0],["2025-12-17",214.7987,216.6776,203.3258,204.3651,346800.0],["2025-12-18",211.5507,211.5507,203.5556,208.6425,362000.0],["2025-12-19",209.0223,216.5377,209.0223,215.958,770400.0],["2025-12-22",219.0162,220.2654,216.6176,217.627,217100.0],["2025-12-23",215.6482,218.5465,212.8699,217.3772,230800.0],["2025-12-24",218.2167,218.7164,216.4477,217.0973,69800.0],["2025-12-26",217.7569,218.3666,215.4983,217.727,96000.0],["2025-12-29",217.0374,219.8657,214.0892,217.1273,221400.0],["2025-12-30",218.7363,218.7363,211.5407,213.2797,287100.0],["2025-12-31",213.9992,214.9287,208.8624,209.2421,237700.0],["2026-01-02",215.5183,223.2736,215.5183,221.8544,337500.0],["2026-01-05",226.1618,231.8583,224.3329,227.511,501600.0],["2026-01-06",227.9807,231.7784,223.3835,229.5597,562300.0],["2026-01-07",228.0407,228.1606,218.8663,224.263,575800.0],["2026-01-08",222.1043,224.233,201.4369,210.8612,762200.0],["2026-01-09",210.9111,220.2754,210.9111,219.4559,389600.0],["2026-01-12",222.4141,229.16,221.6645,227.451,291400.0],["2026-01-13",228.8102,237.7947,227.8608,233.7771,451900.0],["2026-01-14",235.2862,238.7741,230.799,237.7547,425000.0],["2026-01-15",247.109,259.3016,245.8298,257.1329,1063900.0],["2026-01-16",262.2797,263.8388,252.046,253.705,457700.0],["2026-01-20",248.4482,255.1441,245.8498,250.7967,339400.0],["2026-01-21",253.4451,271.4541,248.1684,268.8357,804300.0],["2026-01-22",274.4723,276.681,266.5171,275.4017,950600.0],["2026-01-23",272.7234,272.7234,254.1647,262.0299,615300.0],["2026-01-26",260.6907,265.5278,258.0923,262.8694,427100.0],["2026-01-27",266.5471,269.0156,257.8524,259.3915,558800.0],["2026-01-28",260.8706,267.7664,257.7025,263.5989,646300.0],["2026-01-29",266.4172,273.4929,262.1698,268.9557,573900.0],["2026-01-30",264.8581,276.9807,253.2253,255.2041,6765000.0],["2026-02-02",250.2271,266.727,249.8473,261.6601,781600.0],["2026-02-03",271.3942,271.3942,255.9336,262.8694,624900.0],["2026-02-04",265.7876,272.4335,244.0309,254.3846,820400.0],["2026-02-05",250.4969,259.8412,240.3431,257.4827,506500.0],["2026-02-06",265.0181,274.7721,263.0992,273.0931,566600.0],["2026-02-09",279.1294,281.2681,273.333,278.9995,621900.0],["2026-02-10",278.9296,283.5467,270.5447,278.8696,944100.0],["2026-02-11",298.9073,325.4911,292.7211,308.5814,1447000.0],["2026-02-12",312.1593,324.8015,308.9512,312.7589,1226200.0],["2026-02-13",312.9088,321.3037,310.3404,314.0781,885500.0],["2026-02-17",310.8501,319.7946,301.8256,313.9282,644300.0],["2026-02-18",313.9282,328.1695,311.1599,321.1438,672300.0],["2026-02-19",318.2555,322.9527,316.3267,320.4442,454100.0],["2026-02-20",319.5947,334.3257,317.456,331.0277,735300.0],["2026-02-23",328.3186,332.6372,325.3095,329.1383,462400.0],["2026-02-24",331.2077,340.1549,327.8987,335.6363,522800.0],["2026-02-25",338.1355,347.1727,337.3258,338.4055,725000.0],["2026-02-26",338.9253,339.775,322.4004,337.2458,739500.0],["2026-02-27",331.4576,336.0662,325.6894,335.4664,744900.0],["2026-03-02",335.3664,349.8919,329.8981,340.3149,845500.0],["2026-03-03",325.4994,329.8981,314.9027,322.3704,478400.0],["2026-03-04",325.4794,332.8072,318.9015,330.4379,654800.0],["2026-03-05",322.8802,330.8378,300.6471,311.3238,823100.0],["2026-03-06",297.728,310.9039,288.8208,290.6902,676800.0],["2026-03-09",284.3122,305.4356,279.9135,304.9258,978500.0],["2026-03-10",305.3856,323.4401,305.0857,311.2938,635700.0],["2026-03-11",307.0651,316.8321,302.1566,314.7427,545400.0],["2026-03-12",305.9255,311.4238,296.3984,305.7256,441100.0],["2026-03-13",310.0942,314.8827,300.4172,301.9267,342800.0],["2026-03-16",312.4935,316.9421,306.8252,308.2148,559500.0],["2026-03-17",308.2148,317.322,304.0161,315.8124,376000.0],["2026-03-18",315.8924,326.4691,310.654,319.5313,710600.0],["2026-03-19",309.4244,332.5972,304.0461,327.6987,645800.0],["2026-03-20",328.3885,330.5878,311.7937,317.112,1012200.0],["2026-03-23",326.5891,339.3951,324.8096,329.6781,647600.0],["2026-03-24",324.6397,358.1393,324.6397,356.2699,1069700.0],["2026-03-25",357.2896,359.8888,340.1949,342.7641,641200.0],["2026-03-26",332.3873,337.9656,311.9536,313.0133,544800.0],["2026-03-27",310.5341,320.521,303.9061,310.664,623100.0],["2026-03-30",314.7928,319.8612,295.5087,298.1979,598800.0],["2026-03-31",303.7562,325.8393,299.9073,322.6103,761500.0],["2026-04-01",329.6681,340.4948,327.2389,332.7172,557100.0],["2026-04-02",315.3626,335.1065,314.9027,332.2074,320100.0],["2026-04-06",333.6269,337.5857,324.8896,331.7975,418100.0],["2026-04-07",328.6684,339.6651,328.4385,339.2152,453200.0],["2026-04-08",363.0978,371.6052,354.8903,366.8367,677500.0],["2026-04-09",367.2965,377.7933,366.9066,374.8642,553800.0],["2026-04-10",375.434,385.8508,372.6749,379.5228,362100.0],["2026-04-13",376.5637,379.8826,372.385,378.823,420900.0],["2026-04-14",385.031,386.1307,375.0041,385.6109,425800.0],["2026-04-15",380.4024,382.4118,362.428,374.2044,627000.0],["2026-04-16",369.2859,374.1844,365.737,372.1151,473300.0],["2026-04-17",377.5734,380.4525,370.1556,375.484,662900.0],["2026-04-20",375.9139,383.8814,373.2747,380.1026,530000.0],["2026-04-21",384.6511,397.3172,380.5924,384.8811,760700.0],["2026-04-22",396.3675,396.3675,375.9238,377.0735,504900.0],["2026-04-23",376.2238,387.2903,373.7745,382.3519,469000.0],["2026-04-24",387.5303,396.8374,383.3116,387.1204,982800.0],["2026-04-27",391.2391,391.2391,371.1353,385.5609,664400.0],["2026-04-28",374.1844,379.7827,364.8873,368.966,636900.0],["2026-04-29",371.8051,373.8845,354.9803,361.2784,698500.0],["2026-04-30",369.8157,384.6911,367.6564,383.7914,546500.0],["2026-05-01",383.4115,391.1991,377.9032,388.9298,435400.0],["2026-05-04",394.868,396.8774,379.3628,386.9105,994800.0],["2026-05-05",350.9516,364.2474,334.8366,345.5233,2193600.0],["2026-05-06",352.2312,361.6783,344.9934,360.6985,895200.0],["2026-05-07",363.3977,364.3874,345.2733,351.8313,1069300.0],["2026-05-08",358.0794,362.518,350.1218,357.1296,563500.0],["2026-05-11",356.8897,357.3996,349.8919,354.8604,577300.0],["2026-05-12",350.6117,350.6117,325.4695,339.3152,644500.0],["2026-05-13",332.0774,342.7741,331.1777,339.0852,1178100.0],["2026-05-14",343.3339,351.0915,336.9259,344.4936,1976900.0],["2026-05-15",328.8784,331.6775,322.4504,323.3601,1185500.0],["2026-05-18",327.5888,327.8987,304.5059,308.9645,1011000.0],["2026-05-19",304.246,310.1742,292.3697,302.7465,1608300.0],["2026-05-20",308.6147,320.6109,305.0358,312.9533,882700.0],["2026-05-21",311.3738,328.7184,310.1642,323.69,711600.0],["2026-05-22",330.0,330.0,318.87,324.86,606300.0],["2026-05-26",333.94,342.87,324.01,339.65,1095200.0],["2026-05-27",339.12,339.89,320.21,328.34,967800.0],["2026-05-28",328.0,329.14,315.83,317.08,1237700.0],["2026-05-29",323.11,324.0,296.16,302.18,2259100.0],["2026-06-01",297.95,301.52,288.45,294.65,1003300.0],["2026-06-02",300.03,313.27,298.59,312.28,1011000.0],["2026-06-03",315.77,328.09,312.16,322.5,839000.0],["2026-06-04",318.25,326.74,308.25,320.92,566400.0],["2026-06-05",311.15,313.07,294.21,294.81,717000.0],["2026-06-08",307.23,315.09,300.0,306.11,828900.0],["2026-06-09",314.91,323.78,292.51,311.64,773000.0],["2026-06-10",311.0,325.16,304.46,308.17,662600.0],["2026-06-11",320.38,340.85,319.32,340.4,792100.0],["2026-06-12",339.53,357.0,337.64,354.37,846400.0],["2026-06-15",372.35,380.06,365.43,370.66,1712300.0],["2026-06-16",371.48,372.0,349.54,350.45,1005100.0],["2026-06-17",353.43,364.5,349.19,353.32,521300.0],["2026-06-18",363.29,374.51,362.6,372.59,792100.0],["2026-06-22",379.79,389.79,370.4,388.23,631000.0],["2026-06-23",365.93,372.87,358.33,364.96,777400.0],["2026-06-24",364.89,372.24,353.36,359.61,903800.0],["2026-06-25",378.89,378.9,361.37,375.15,620500.0],["2026-06-26",371.26,371.26,342.82,348.11,5665700.0],["2026-06-29",348.3,356.81,338.38,348.15,1410700.0],["2026-06-30",360.05,376.64,358.65,372.87,834900.0],["2026-07-01",357.14,365.69,352.75,356.35,725000.0],["2026-07-02",356.35,356.35,304.56,311.27,1045900.0],["2026-07-06",315.38,323.685,308.215,310.84,660576.167486],["2026-07-07",296.23,299.01,280.515,287.73,744370.40494],["2026-07-08",280.91,294.98,279.38,293.64,939380.484943],["2026-07-09",313.115,317.5,308.0101,309.27,758418.841884],["2026-07-10",302.13,309.57,300.62,308.05,373811.190318],["2026-07-13",300,307.1,295.71,298.52,452732.536901],["2026-07-14",312.24,314.93,302.25,305.2,306033.434754],["2026-07-15",311.84,311.84,291.43,301.88,420818.642898],["2026-07-16",291.29,299.69,284.59,285.89,687266.538031],["2026-07-17",272.08,287.64,264.81,284.05,771503.663594],["2026-07-20",288.3,293.3699,278.02,280.67,493016.253415],["2026-07-21",289.9,304.09,289.9,303.71,651714.020245],["2026-07-22",304.76,319.26,303.01,317.31,653177.82014],["2026-07-23",313.21,326.035,312.11,315.14,431812.35033],["2026-07-24",311.75,315.875,302,303.99,757420.901763],["2026-07-27",305.15,312.215,282.31,291.95,511318.195999],["2026-07-28",280.57,280.6,262.64,273.42,818338.863141],["2026-07-29",269.51,276.435,248.79,252.485,1158240.997942],["2026-07-30",267.93,279.41,267.83,274.26,1209263.651063],["2026-07-31",290.07,304.53,283.42,289.52,991807.225012],["2026-08-03",282,299.37,276.77,296.38,1119837.544612],["2026-08-04",337.27,344.465,323.5,341.39,1729398.891073],["2026-08-05",345,350.69,328.59,329.23,836711.903663],["2026-08-06",325.04,334.79,317.66,323.91,470176.128229],["2026-08-07",329.42,334.98,319.96,325.02,452884.504704],["2026-08-10",331.84,331.84,319.55,321.96,142122.87768],["2026-08-11",319.19,328.26,316.05,327.59,545046.946832],["2026-08-12",340,346.83,336.9912,337.32,356305.942165],["2026-08-13",336.27,341.51,328.33,329.54,378499.594154],["2026-08-14",328.63,337.62,325.47,330.26,345644.099963]]}