{"t":"ARE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-05-28",6.955,7.2079,6.955,7.0815,1862700.0],["1997-05-29",7.0815,7.2079,7.0815,7.2079,296800.0],["1997-05-30",7.1236,7.4608,7.1236,7.4187,220400.0],["1997-06-02",7.4608,7.503,7.2501,7.4187,66800.0],["1997-06-03",7.3344,7.4608,7.2922,7.4608,180000.0],["1997-06-04",7.503,7.503,7.3344,7.3765,99900.0],["1997-06-05",7.2501,7.3765,7.1658,7.3765,291600.0],["1997-06-06",7.2501,7.2501,7.2501,7.2501,0.0],["1997-06-09",7.2501,7.2501,7.2501,7.2501,0.0],["1997-06-10",7.2501,7.3344,7.2501,7.3344,57600.0],["1997-06-11",7.2079,7.2922,7.1236,7.1658,146600.0],["1997-06-12",7.1658,7.2922,7.1236,7.2079,73300.0],["1997-06-13",7.1658,7.2079,7.1658,7.1658,134200.0],["1997-06-16",7.1658,7.2922,7.1658,7.2922,73200.0],["1997-06-17",7.2079,7.2501,7.2079,7.2079,53300.0],["1997-06-18",7.2501,7.2922,7.2079,7.2501,54100.0],["1997-06-19",7.2501,7.2922,7.2501,7.2501,44100.0],["1997-06-20",7.2501,7.3344,7.2501,7.2922,37800.0],["1997-06-23",7.2922,7.3765,7.2079,7.2079,80800.0],["1997-06-24",7.2501,7.2501,7.1658,7.2501,116000.0],["1997-06-25",7.2501,7.2922,7.1658,7.2922,127400.0],["1997-06-26",7.2922,7.3344,7.2501,7.2922,52100.0],["1997-06-27",7.2501,7.3765,7.2079,7.3344,44500.0],["1997-06-30",7.3344,7.3765,7.2079,7.3765,60300.0],["1997-07-01",7.2922,7.6294,7.2922,7.5873,121300.0],["1997-07-02",7.5873,7.5873,7.4608,7.5873,77300.0],["1997-07-03",7.6294,7.6716,7.5451,7.6716,46000.0],["1997-07-07",7.6716,7.7559,7.6294,7.6716,122200.0],["1997-07-08",7.6716,7.6716,7.5451,7.6716,50400.0],["1997-07-09",7.6716,7.7137,7.5873,7.6716,97000.0],["1997-07-10",7.6716,7.7137,7.6294,7.6716,99000.0],["1997-07-11",7.6716,7.7137,7.503,7.7137,136100.0],["1997-07-14",7.7137,8.0509,7.7137,7.9245,106600.0],["1997-07-15",7.8402,8.0931,7.8402,8.0088,85400.0],["1997-07-16",8.0931,8.1774,8.0088,8.0931,68800.0],["1997-07-17",8.0088,8.1352,7.9666,8.0509,53000.0],["1997-07-18",8.0088,8.0509,8.0088,8.0509,126500.0],["1997-07-21",8.0509,8.0931,8.0088,8.0931,111800.0],["1997-07-22",8.0931,8.0931,8.0088,8.0931,38800.0],["1997-07-23",8.0931,8.1774,8.0509,8.1774,180000.0],["1997-07-24",8.0931,8.1353,8.0931,8.0931,47600.0],["1997-07-25",8.1352,8.1774,8.0931,8.1774,25500.0],["1997-07-28",8.1774,8.2617,8.1352,8.1774,96800.0],["1997-07-29",8.1774,8.2196,8.0931,8.2196,19900.0],["1997-07-30",8.2196,8.3039,8.2196,8.2617,59600.0],["1997-07-31",8.3039,8.4303,8.3039,8.3039,83500.0],["1997-08-01",8.346,8.4303,8.3039,8.346,18700.0],["1997-08-04",8.3039,8.6832,8.3039,8.6832,25700.0],["1997-08-05",8.6411,8.6411,8.3882,8.5989,393700.0],["1997-08-06",8.5989,8.5989,8.5146,8.5568,59700.0],["1997-08-07",8.6411,8.6832,8.5989,8.5989,23800.0],["1997-08-08",8.5989,8.7675,8.5568,8.7675,25500.0],["1997-08-11",8.8097,8.8097,8.6411,8.6411,9600.0],["1997-08-12",8.6832,8.7254,8.5989,8.5989,44600.0],["1997-08-13",8.5989,8.6832,8.5989,8.5989,47300.0],["1997-08-14",8.5989,8.7254,8.5989,8.6411,8800.0],["1997-08-15",8.5989,8.5989,8.5989,8.5989,2800.0],["1997-08-18",8.5989,8.6411,8.5989,8.5989,4900.0],["1997-08-19",8.5989,8.8097,8.5989,8.7675,22600.0],["1997-08-20",8.7675,8.8097,8.7675,8.7675,68800.0],["1997-08-21",8.8097,8.8518,8.7675,8.7675,43200.0],["1997-08-22",8.7675,8.8518,8.7254,8.8097,22000.0],["1997-08-25",8.8518,8.9361,8.8097,8.8518,16300.0],["1997-08-26",8.7675,8.8097,8.6411,8.6411,19200.0],["1997-08-27",8.6832,8.7254,8.6411,8.6832,3900.0],["1997-08-28",8.6832,8.8518,8.6832,8.8097,8300.0],["1997-08-29",8.8097,8.8518,8.7675,8.8097,4600.0],["1997-09-02",8.8097,8.8518,8.7254,8.8097,14600.0],["1997-09-03",8.8097,9.1047,8.8097,9.1047,19000.0],["1997-09-04",9.0626,9.3155,9.0626,9.3155,31100.0],["1997-09-05",9.2312,9.6105,9.2312,9.6105,51700.0],["1997-09-08",9.5263,9.5684,9.2733,9.2733,90400.0],["1997-09-09",9.1047,9.1047,9.1047,9.1047,0.0],["1997-09-10",9.0626,9.1047,8.7675,8.8097,41300.0],["1997-09-11",8.8097,8.894,8.8097,8.894,102800.0],["1997-09-12",8.8097,8.894,8.7675,8.8097,21500.0],["1997-09-15",8.7675,9.0626,8.7675,9.0204,9500.0],["1997-09-16",9.0204,9.2312,9.0204,9.189,9700.0],["1997-09-17",9.2733,9.3155,9.0626,9.1047,41100.0],["1997-09-18",9.189,9.189,9.1047,9.1047,3400.0],["1997-09-19",9.0204,9.1047,8.9783,8.9783,50600.0],["1997-09-22",8.9783,9.1047,8.9361,9.1047,51900.0],["1997-09-23",9.189,9.189,9.0626,9.1469,111200.0],["1997-09-24",9.1469,9.189,8.9361,9.0204,60700.0],["1997-09-25",9.0204,9.2312,8.9361,9.1469,18700.0],["1997-09-26",9.1469,9.2312,9.1469,9.189,4200.0],["1997-09-29",9.189,9.4419,9.189,9.3576,8000.0],["1997-09-30",9.3576,9.6105,9.3576,9.6105,12100.0],["1997-10-01",9.5684,9.7792,9.5684,9.7792,9900.0],["1997-10-02",9.7792,9.7792,9.6527,9.6527,8100.0],["1997-10-03",9.6949,9.737,9.6527,9.6527,4200.0],["1997-10-06",9.6527,9.6949,9.6105,9.6105,5400.0],["1997-10-07",9.6105,9.6949,9.5684,9.6949,46900.0],["1997-10-08",9.5684,9.5684,9.3998,9.4419,10900.0],["1997-10-09",9.4841,9.4841,9.4419,9.4841,12500.0],["1997-10-10",9.5263,9.6106,9.5263,9.5684,17600.0],["1997-10-13",9.5684,9.6105,9.5684,9.6105,3600.0],["1997-10-14",9.6106,9.6106,9.5684,9.5684,5600.0],["1997-10-15",9.5262,9.5684,9.5262,9.5262,2300.0],["1997-10-16",9.5684,9.6105,9.5262,9.6105,5400.0],["1997-10-17",9.5684,9.6106,9.3576,9.3576,14100.0],["1997-10-20",9.3155,9.3155,9.2312,9.2312,9800.0],["1997-10-21",9.189,9.2312,9.1469,9.189,3100.0],["1997-10-22",9.2733,9.3155,9.2312,9.3155,87700.0],["1997-10-23",9.2312,9.2312,9.1469,9.2312,77700.0],["1997-10-24",9.1469,9.3155,9.1469,9.3155,4400.0],["1997-10-27",9.2312,9.2312,9.1047,9.189,199500.0],["1997-10-28",9.1047,9.1047,8.9783,9.1047,14300.0],["1997-10-29",9.1469,9.3998,9.1047,9.3998,7900.0],["1997-10-30",9.3998,9.3998,9.3998,9.3998,500.0],["1997-10-31",9.3576,9.4419,9.2312,9.2312,5600.0],["1997-11-03",9.3155,9.3576,9.2733,9.3576,80700.0],["1997-11-04",9.3155,9.4419,9.2312,9.4419,24300.0],["1997-11-05",9.4841,9.8635,9.4841,9.8635,68900.0],["1997-11-06",9.7792,9.9056,9.7792,9.8635,38600.0],["1997-11-07",9.7792,9.7792,9.737,9.737,6900.0],["1997-11-10",9.7792,9.7792,9.5262,9.5262,29500.0],["1997-11-11",9.4841,9.5262,9.3998,9.3998,2300.0],["1997-11-12",9.4419,9.4419,9.3155,9.3576,28000.0],["1997-11-13",9.3576,9.3576,9.2733,9.2733,6800.0],["1997-11-14",9.2733,9.3576,9.2312,9.2733,3700.0],["1997-11-17",9.3155,9.3998,9.3155,9.3998,6800.0],["1997-11-18",9.4419,9.5262,9.4419,9.5262,2700.0],["1997-11-19",9.5263,9.6527,9.5263,9.6527,13200.0],["1997-11-20",9.7792,10.285,9.7792,10.1585,61700.0],["1997-11-21",10.2428,10.285,10.1585,10.285,62400.0],["1997-11-24",10.2428,10.4114,10.2007,10.4114,17800.0],["1997-11-25",10.4536,10.7486,10.4114,10.7065,17400.0],["1997-11-26",10.7486,10.7486,10.58,10.58,94200.0],["1997-11-28",10.6222,10.6222,10.4957,10.4957,12600.0],["1997-12-01",10.3271,10.3271,10.0742,10.2007,60200.0],["1997-12-02",10.0742,10.2007,10.0742,10.2007,36600.0],["1997-12-03",10.2007,10.2428,9.7792,9.7792,85000.0],["1997-12-04",9.8213,9.8635,9.7792,9.8213,68600.0],["1997-12-05",9.8213,9.8213,9.7792,9.8213,6800.0],["1997-12-08",9.8213,9.9056,9.8213,9.9056,39800.0],["1997-12-09",9.9899,10.3271,9.9899,10.2007,233300.0],["1997-12-10",10.2007,10.2428,10.1164,10.1164,55900.0],["1997-12-11",10.0742,10.1585,10.0742,10.0742,32000.0],["1997-12-12",10.0321,10.285,9.9899,10.2428,26900.0],["1997-12-15",10.285,10.3271,10.1164,10.3271,31300.0],["1997-12-16",10.285,10.3271,10.0742,10.2428,154800.0],["1997-12-17",10.2007,10.285,10.1164,10.285,150100.0],["1997-12-18",10.2428,10.2428,10.0321,10.1164,62900.0],["1997-12-19",10.0321,10.0742,9.9899,10.0742,35200.0],["1997-12-22",10.1164,10.4114,10.1164,10.4114,6000.0],["1997-12-23",10.4114,10.4114,10.3271,10.3271,5900.0],["1997-12-24",10.285,10.285,10.2007,10.2428,2100.0],["1997-12-26",10.2428,10.2428,10.2007,10.2007,2200.0],["1997-12-29",10.2007,10.285,10.1585,10.285,28200.0],["1997-12-30",10.3271,10.58,10.3271,10.4957,14100.0],["1997-12-31",10.5379,10.7486,10.3693,10.6222,20800.0],["1998-01-02",10.58,10.6643,10.58,10.6643,3400.0],["1998-01-05",10.7065,10.7908,10.6643,10.7065,26000.0],["1998-01-06",10.7908,10.9173,10.7908,10.9173,23400.0],["1998-01-07",10.7065,10.7908,10.7065,10.7486,76300.0],["1998-01-08",10.7908,10.7908,10.6222,10.6643,29400.0],["1998-01-09",10.7065,10.7065,10.6222,10.7065,12000.0],["1998-01-12",10.4957,10.4957,10.3693,10.3693,30600.0],["1998-01-13",10.4325,10.8329,10.3693,10.7908,91600.0],["1998-01-14",10.7697,10.7908,10.7486,10.7908,58700.0],["1998-01-15",10.7908,10.7908,10.6854,10.7908,33000.0],["1998-01-16",10.8751,11.0226,10.8751,10.9383,90400.0],["1998-01-20",11.0016,11.0016,10.8751,10.8962,25400.0],["1998-01-21",10.854,10.8962,10.8119,10.854,27200.0],["1998-01-22",10.8329,10.8751,10.5168,10.7697,14300.0],["1998-01-23",10.7697,10.7908,10.6643,10.7908,122400.0],["1998-01-26",10.8329,10.8329,10.6854,10.8119,11300.0],["1998-01-27",10.7697,10.8751,10.7697,10.854,25400.0],["1998-01-28",10.8119,10.8962,10.7697,10.833,32700.0],["1998-01-29",10.7908,10.9383,10.7908,10.9383,57500.0],["1998-01-30",10.9172,11.2966,10.9172,11.2545,30000.0],["1998-02-02",11.3177,11.3598,11.1912,11.2123,12700.0],["1998-02-03",11.128,11.1491,10.9805,11.0226,8800.0],["1998-02-04",11.0437,11.402,11.0437,11.2123,8200.0],["1998-02-05",11.1702,11.2545,11.0648,11.1491,13500.0],["1998-02-06",11.1069,11.2545,11.1069,11.2545,6800.0],["1998-02-09",11.2755,11.6549,11.2755,11.4441,11500.0],["1998-02-10",11.3809,11.4863,11.2755,11.3598,11900.0],["1998-02-11",11.4441,11.5074,10.9172,11.0859,176500.0],["1998-02-12",11.1491,11.2545,11.0648,11.1069,19800.0],["1998-02-13",11.1491,11.1491,11.0437,11.0437,4800.0],["1998-02-17",11.0648,11.0648,10.7908,10.9594,27900.0],["1998-02-18",10.8119,11.0015,10.7697,10.7697,11200.0],["1998-02-19",10.7697,10.7908,10.6222,10.6433,7400.0],["1998-02-20",10.559,10.559,10.0742,10.4536,36300.0],["1998-02-23",10.4957,10.58,10.3904,10.4536,72900.0],["1998-02-24",10.5379,10.7486,10.5168,10.6854,25200.0],["1998-02-25",10.7276,11.0437,10.7276,10.9594,17600.0],["1998-02-26",10.9383,11.3388,10.9383,11.2334,9000.0],["1998-02-27",11.2123,11.5074,11.1912,11.5074,17000.0],["1998-03-02",11.3388,11.3598,10.7065,11.0648,97400.0],["1998-03-03",11.0226,11.0648,10.9383,11.0437,67400.0],["1998-03-04",11.0016,11.1491,11.0016,11.0226,17100.0],["1998-03-05",10.8962,10.9594,10.7908,10.9594,17100.0],["1998-03-06",10.9172,11.3177,10.9172,11.1069,11100.0],["1998-03-09",11.1069,11.128,10.8119,10.833,16200.0],["1998-03-10",10.8119,10.9594,10.8119,10.9173,5800.0],["1998-03-11",10.8751,10.9173,10.8119,10.833,6600.0],["1998-03-12",10.854,10.854,10.7276,10.7697,4200.0],["1998-03-13",10.7276,10.7697,10.4957,10.7697,11500.0],["1998-03-16",10.8119,10.8751,10.7697,10.8751,10600.0],["1998-03-17",10.8329,10.8751,10.7908,10.7908,8900.0],["1998-03-18",10.7276,10.7697,10.6222,10.6222,6800.0],["1998-03-19",10.6433,10.6643,10.4536,10.5168,12000.0],["1998-03-20",10.6011,10.6854,10.58,10.58,14200.0],["1998-03-23",10.5168,10.5379,10.4536,10.4957,2900.0],["1998-03-24",10.4747,10.58,10.4536,10.4747,8100.0],["1998-03-25",10.4536,10.5379,10.4536,10.5168,10900.0],["1998-03-26",10.4747,10.5168,10.4114,10.4747,23600.0],["1998-03-27",10.6854,10.8119,10.58,10.6643,40300.0],["1998-03-30",10.6643,10.6643,10.5379,10.58,4500.0],["1998-03-31",10.6011,10.6854,10.6011,10.6854,11000.0],["1998-04-01",10.6433,10.7276,10.6222,10.6643,12900.0],["1998-04-02",10.7065,10.7697,10.6643,10.6854,36800.0],["1998-04-03",10.758,10.822,10.6299,10.6513,19300.0],["1998-04-06",10.6726,10.694,10.5872,10.5872,23500.0],["1998-04-07",10.6299,10.6299,10.5659,10.5872,59900.0],["1998-04-08",10.5445,10.5872,10.5445,10.5659,25100.0],["1998-04-09",10.5659,10.6086,10.5018,10.5659,12200.0],["1998-04-13",10.5659,10.5659,10.5018,10.5659,3000.0],["1998-04-14",10.5659,10.5872,10.5659,10.5659,67300.0],["1998-04-15",10.5019,10.5659,10.4592,10.4592,15700.0],["1998-04-16",10.4592,10.4592,10.2457,10.2457,10100.0],["1998-04-17",10.2457,10.4165,10.0322,10.3311,61700.0],["1998-04-20",10.3311,10.3524,10.3311,10.3524,119300.0],["1998-04-21",10.3524,10.5445,10.3311,10.5232,25400.0],["1998-04-22",10.5018,10.822,10.5018,10.822,13800.0],["1998-04-23",10.7793,10.8007,10.7793,10.7793,1400.0],["1998-04-24",10.7366,10.8434,10.7153,10.7793,10900.0],["1998-04-27",10.8434,10.8434,10.7366,10.8007,37600.0],["1998-04-28",10.758,10.8007,10.694,10.7366,32900.0],["1998-04-29",10.7793,10.9288,10.7366,10.9288,6300.0],["1998-04-30",10.9714,11.2916,10.9714,11.2489,23500.0],["1998-05-01",11.2703,11.7826,11.2703,11.6118,79800.0],["1998-05-04",11.6118,11.6118,11.4197,11.5691,16500.0],["1998-05-05",11.5264,11.5478,11.3984,11.3984,18400.0],["1998-05-06",11.3983,11.3983,11.2703,11.313,6600.0],["1998-05-07",11.313,11.313,11.0141,11.0141,5500.0],["1998-05-08",10.9714,11.0141,10.8861,11.0141,4800.0],["1998-05-11",11.0141,11.0141,10.9287,10.9501,3800.0],["1998-05-12",10.9287,11.0355,10.8434,11.0355,7000.0],["1998-05-13",10.9928,10.9928,10.9287,10.9501,5400.0],["1998-05-14",10.9501,11.0141,10.9501,11.0141,14300.0],["1998-05-15",10.9928,11.0995,10.9287,10.9501,3700.0],["1998-05-18",10.9501,11.0782,10.8861,11.0782,43000.0],["1998-05-19",11.0355,11.0568,10.9074,10.9288,51700.0],["1998-05-20",10.9288,10.9288,10.7793,10.7793,6400.0],["1998-05-21",10.8007,10.8007,10.6726,10.6939,9600.0],["1998-05-22",10.6513,10.6726,10.5872,10.6086,8200.0],["1998-05-26",10.6299,10.6299,10.5445,10.5445,10900.0],["1998-05-27",10.5445,10.5445,10.4165,10.4378,14100.0],["1998-05-28",10.4378,10.694,10.4165,10.6726,22800.0],["1998-05-29",10.6726,10.822,10.6726,10.822,7800.0],["1998-06-01",10.822,10.8861,10.7793,10.822,55200.0],["1998-06-02",10.8434,10.8434,10.7366,10.7366,12000.0],["1998-06-03",10.6513,10.6513,10.5872,10.6086,6500.0],["1998-06-04",10.6299,10.6299,10.6299,10.6299,600.0],["1998-06-05",10.6299,10.6299,10.5659,10.5659,3300.0],["1998-06-08",10.5659,10.6513,10.5232,10.6513,19400.0],["1998-06-09",10.6513,10.6513,10.5232,10.5872,2300.0],["1998-06-10",10.5445,10.5445,10.0323,10.1817,54400.0],["1998-06-11",10.1817,10.203,10.0536,10.139,24900.0],["1998-06-12",10.139,10.139,10.139,10.139,3300.0],["1998-06-15",10.0963,10.0963,9.9042,9.9042,3900.0],["1998-06-16",9.9255,9.9469,9.9042,9.9255,18300.0],["1998-06-17",9.9255,9.9682,9.8188,9.9042,10600.0],["1998-06-18",9.8828,10.0323,9.8615,10.0323,22200.0],["1998-06-19",10.0536,10.1817,10.0109,10.1176,8700.0],["1998-06-22",10.139,10.2671,10.1176,10.2671,157400.0],["1998-06-23",10.203,10.2884,10.203,10.2244,17800.0],["1998-06-24",10.2457,10.3097,10.2457,10.2671,10500.0],["1998-06-25",10.2671,10.2884,10.2671,10.2671,2000.0],["1998-06-26",10.2457,10.2457,10.1176,10.1176,15100.0],["1998-06-29",10.0749,10.0749,9.7334,9.9042,75000.0],["1998-06-30",9.9469,10.2244,9.9469,10.2244,17900.0],["1998-07-01",10.1817,10.2457,10.1817,10.2457,4500.0],["1998-07-02",10.1678,10.3193,10.1029,10.2976,38700.0],["1998-07-06",10.276,10.3842,10.2111,10.3409,24300.0],["1998-07-07",10.3842,10.8168,10.3842,10.6221,35900.0],["1998-07-08",10.6438,10.7303,10.5789,10.7303,12600.0],["1998-07-09",10.5789,10.6221,10.5356,10.5356,18500.0],["1998-07-10",10.3842,10.4274,10.3625,10.4274,9400.0],["1998-07-13",10.4923,10.4923,10.2976,10.4491,86400.0],["1998-07-14",10.4923,10.6654,10.4923,10.5789,3600.0],["1998-07-15",10.6221,10.6221,10.3625,10.5572,13300.0],["1998-07-16",10.6005,10.9683,10.6005,10.9683,40100.0],["1998-07-17",10.9683,10.9683,10.7303,10.7303,7800.0],["1998-07-20",10.7519,10.7519,10.7303,10.7303,3300.0],["1998-07-21",10.687,10.687,10.514,10.514,51200.0],["1998-07-22",10.5356,10.5356,10.2976,10.2976,32300.0],["1998-07-23",10.3409,10.3409,10.1462,10.1895,17100.0],["1998-07-24",10.1245,10.1245,9.8866,9.9082,8000.0],["1998-07-27",9.865,9.865,9.8,9.8433,11200.0],["1998-07-28",9.8217,9.8217,9.627,9.6919,33300.0],["1998-07-29",9.6919,9.8433,9.6919,9.7351,32300.0],["1998-07-30",9.7135,9.865,9.7135,9.8433,10000.0],["1998-07-31",9.9082,10.1462,9.9082,10.0813,205300.0],["1998-08-03",10.0813,10.1895,10.038,10.1895,191400.0],["1998-08-04",10.1462,10.1895,9.9948,10.038,118300.0],["1998-08-05",10.1029,10.1246,9.9731,10.0164,101500.0],["1998-08-06",10.038,10.0813,9.9948,10.038,110000.0],["1998-08-07",9.9948,10.1029,9.9948,10.038,140300.0],["1998-08-10",10.038,10.2111,9.9947,10.0813,19100.0],["1998-08-11",10.038,10.038,9.9515,10.038,32700.0],["1998-08-12",10.038,10.0597,10.0164,10.038,432500.0],["1998-08-13",10.038,10.1029,10.038,10.0813,6200.0],["1998-08-14",10.0813,10.2327,10.0813,10.1029,24400.0],["1998-08-17",10.1462,10.6438,10.1462,10.5789,17900.0],["1998-08-18",10.514,10.9034,10.514,10.6005,17400.0],["1998-08-19",10.6005,10.6005,10.5572,10.5789,6100.0],["1998-08-20",10.5572,10.687,10.5572,10.6005,22900.0],["1998-08-21",10.6221,10.6438,10.5789,10.6438,2700.0],["1998-08-24",10.6005,10.6221,10.6005,10.6221,2700.0],["1998-08-25",10.6438,10.6438,10.6005,10.6005,27200.0],["1998-08-26",10.6005,10.6005,10.4058,10.514,34100.0],["1998-08-27",10.4707,10.4923,10.3625,10.3625,3900.0],["1998-08-28",10.3193,10.3193,10.0813,10.2544,18600.0],["1998-08-31",10.2544,10.2544,10.038,10.0597,14500.0],["1998-09-01",10.0164,10.1029,9.8217,9.8866,28800.0],["1998-09-02",9.8433,9.8433,9.389,9.4323,24500.0],["1998-09-03",9.5188,9.5188,9.3457,9.3457,14100.0],["1998-09-04",9.3457,9.3457,9.2376,9.2808,3500.0],["1998-09-08",9.3457,9.6702,9.3457,9.6702,11300.0],["1998-09-09",9.6053,9.8433,9.6053,9.8433,18600.0],["1998-09-10",9.7568,9.7568,9.6702,9.6702,3000.0],["1998-09-11",9.627,9.627,9.5404,9.5404,13700.0],["1998-09-14",9.4106,9.4539,9.0861,9.1078,10600.0],["1998-09-15",9.151,9.151,9.0212,9.1078,18700.0],["1998-09-16",9.1078,9.1294,8.9996,8.9996,33500.0],["1998-09-17",8.9347,8.9347,8.7184,8.8265,14400.0],["1998-09-18",8.978,9.0861,8.9347,9.0861,20200.0],["1998-09-21",8.9996,9.3674,8.9996,9.3674,15100.0],["1998-09-22",9.4323,10.0164,9.4323,9.9515,26800.0],["1998-09-23",9.9731,10.0164,9.9515,10.0164,1700.0],["1998-09-24",9.9947,9.9947,9.8866,9.9082,24800.0],["1998-09-25",9.9082,9.9299,9.8001,9.865,3200.0],["1998-09-28",9.8217,9.9731,9.8217,9.8217,12000.0],["1998-09-29",9.8217,9.8217,9.5188,9.5188,31200.0],["1998-09-30",9.4539,9.5837,9.3025,9.389,21900.0],["1998-10-01",9.4323,9.4755,9.3241,9.3674,17500.0],["1998-10-02",9.442,9.9032,9.3981,9.8812,30100.0],["1998-10-05",9.9251,9.9251,9.8153,9.9032,40500.0],["1998-10-06",9.8812,9.9471,9.8812,9.9251,10600.0],["1998-10-07",9.9032,9.9032,9.8153,9.8373,75200.0],["1998-10-08",9.7495,9.7495,9.486,9.6177,39200.0],["1998-10-09",9.5738,9.5957,9.3981,9.3981,115200.0],["1998-10-12",9.3981,9.4201,9.3762,9.4201,19400.0],["1998-10-13",9.4201,9.4201,9.3542,9.3542,2500.0],["1998-10-14",9.3542,9.4201,9.3542,9.4201,20200.0],["1998-10-15",9.3981,9.4201,9.3542,9.3981,39700.0],["1998-10-16",9.3542,9.464,9.3103,9.3981,24700.0],["1998-10-19",9.3981,9.486,9.3103,9.3103,19600.0],["1998-10-20",9.3103,9.3542,9.2225,9.3103,24900.0],["1998-10-21",9.3542,9.4201,9.3322,9.3762,5100.0],["1998-10-22",9.3981,9.3981,9.2664,9.2883,11000.0],["1998-10-23",9.2225,9.2444,9.1127,9.1127,48800.0],["1998-10-26",9.2225,9.3762,9.2225,9.3542,29900.0],["1998-10-27",9.3871,9.3871,9.2883,9.2883,19200.0],["1998-10-28",9.2444,9.3981,9.2444,9.3542,2500.0],["1998-10-29",9.2883,9.3103,9.2664,9.2664,1600.0],["1998-10-30",9.2883,9.3762,9.2883,9.3762,26500.0],["1998-11-02",9.3762,9.8153,9.3762,9.8153,14800.0],["1998-11-03",9.8153,9.8373,9.7275,9.7275,20400.0],["1998-11-04",9.7714,9.8373,9.6616,9.6836,164200.0],["1998-11-05",9.7275,9.991,9.7275,9.991,14400.0],["1998-11-06",9.969,10.4082,9.969,10.2545,21700.0],["1998-11-09",10.2984,10.3643,10.2764,10.3643,6000.0],["1998-11-10",10.3643,10.4082,10.2764,10.2984,8000.0],["1998-11-11",10.2764,10.3204,10.2764,10.2984,3000.0],["1998-11-12",10.3204,10.3204,10.2545,10.2984,3000.0],["1998-11-13",10.2545,10.2984,10.2325,10.2764,5500.0],["1998-11-16",10.2545,10.2984,10.2106,10.2984,6600.0],["1998-11-17",10.2984,10.3643,10.2545,10.3643,9500.0],["1998-11-18",10.3643,10.518,10.3643,10.518,4700.0],["1998-11-19",10.4741,10.496,10.4741,10.496,700.0],["1998-11-20",10.4521,10.4741,10.3423,10.3423,13000.0],["1998-11-23",10.3204,10.518,10.3204,10.518,5900.0],["1998-11-24",10.518,10.5619,10.496,10.5399,2400.0],["1998-11-25",10.5619,10.7156,10.5399,10.7156,1700.0],["1998-11-27",10.7156,10.7156,10.7156,10.7156,0.0],["1998-11-30",10.7595,10.8474,10.7595,10.8474,1800.0],["1998-12-01",10.8034,10.8693,10.8034,10.8254,16300.0],["1998-12-02",10.8254,10.8254,10.7376,10.7595,7100.0],["1998-12-03",10.7815,10.8034,10.7595,10.7815,4100.0],["1998-12-04",10.8034,10.8474,10.8034,10.8474,17900.0],["1998-12-07",10.8913,10.8913,10.7595,10.8254,11700.0],["1998-12-08",10.8474,10.9572,10.8254,10.8474,46400.0],["1998-12-09",10.8474,10.9132,10.8254,10.8474,13900.0],["1998-12-10",10.8034,10.9132,10.8034,10.8913,260500.0],["1998-12-11",10.9132,10.9352,10.8693,10.9132,2000.0],["1998-12-14",10.8693,11.0889,10.8254,11.0889,14900.0],["1998-12-15",11.1109,11.1548,11.0669,11.1109,24200.0],["1998-12-16",11.0669,11.0669,10.9791,11.045,7900.0],["1998-12-17",11.0011,11.0669,10.9352,11.0669,12600.0],["1998-12-18",11.0669,11.0889,10.9352,11.045,20000.0],["1998-12-21",11.045,11.1109,11.045,11.1109,20500.0],["1998-12-22",11.1109,11.1109,10.9132,11.0669,4300.0],["1998-12-23",11.0669,11.0669,10.9352,11.045,4600.0],["1998-12-24",11.045,11.045,11.023,11.023,2400.0],["1998-12-28",10.9572,11.1767,10.9572,11.1767,20900.0],["1998-12-29",11.1767,11.2207,10.9572,10.9572,30700.0],["1998-12-30",11.0011,11.0669,10.8913,11.0669,15000.0],["1998-12-31",11.0981,11.0981,10.9424,11.0091,11900.0],["1999-01-04",11.0758,11.0981,10.9869,11.0758,85900.0],["1999-01-05",11.0536,11.1426,11.0314,11.1426,123400.0],["1999-01-06",11.1426,11.2315,11.0758,11.1203,10000.0],["1999-01-07",11.0758,11.0758,10.9424,10.9869,6400.0],["1999-01-08",10.9869,10.9869,10.631,10.7645,33700.0],["1999-01-11",10.6755,10.7645,10.6755,10.72,19300.0],["1999-01-12",10.6755,10.809,10.631,10.809,59500.0],["1999-01-13",10.72,10.9202,10.72,10.809,19200.0],["1999-01-14",10.7867,10.8312,10.6978,10.6978,42600.0],["1999-01-15",10.6088,10.72,10.5865,10.6533,67300.0],["1999-01-19",10.6755,10.6755,10.6088,10.631,34200.0],["1999-01-20",10.6088,10.6533,10.5865,10.5865,16800.0],["1999-01-21",10.6088,10.6088,10.3419,10.3419,14900.0],["1999-01-22",10.2974,10.3419,10.164,10.164,7200.0],["1999-01-25",10.0973,10.1195,9.9193,10.0528,86800.0],["1999-01-26",10.075,10.2307,10.075,10.1417,141000.0],["1999-01-27",10.1417,10.2307,10.1417,10.2307,63300.0],["1999-01-28",10.2085,10.2307,10.164,10.164,7400.0],["1999-01-29",10.1195,10.164,10.0973,10.164,112800.0],["1999-02-01",10.164,10.2085,10.164,10.164,6000.0],["1999-02-02",10.164,10.2085,10.075,10.1417,33700.0],["1999-02-03",10.0972,10.0972,9.9638,10.0305,9800.0],["1999-02-04",10.0305,10.3197,10.0083,10.3197,17200.0],["1999-02-05",10.3197,10.3197,10.1862,10.1862,52600.0],["1999-02-08",10.1862,10.1862,10.1417,10.1862,54500.0],["1999-02-09",10.164,10.2307,10.1417,10.2085,24500.0],["1999-02-10",10.164,10.164,10.1195,10.1195,48600.0],["1999-02-11",10.1195,10.1195,9.9193,9.9416,54800.0],["1999-02-12",9.9638,10.2307,9.9416,10.2307,36900.0],["1999-02-16",10.164,10.2307,9.9638,10.1417,57600.0],["1999-02-17",10.0972,10.0972,10.0083,10.0083,7200.0],["1999-02-18",9.9638,10.0083,9.9638,10.0083,351500.0],["1999-02-19",10.0305,10.0973,9.9638,10.0973,11200.0],["1999-02-22",10.0528,10.075,9.986,10.0083,69600.0],["1999-02-23",10.0083,10.0973,9.9638,9.9638,67500.0],["1999-02-24",9.9861,10.2752,9.9861,10.075,18300.0],["1999-02-25",10.075,10.2529,10.0528,10.2307,22400.0],["1999-02-26",10.2307,10.4086,10.2307,10.4086,15300.0],["1999-03-01",10.4086,10.4976,10.3864,10.4086,18700.0],["1999-03-02",10.3197,10.3197,10.075,10.0973,34800.0],["1999-03-03",10.1417,10.2307,10.0305,10.0305,8400.0],["1999-03-04",9.986,10.0083,9.9638,10.0083,46400.0],["1999-03-05",10.0305,10.1417,10.0305,10.1195,11000.0],["1999-03-08",10.075,10.075,10.0083,10.0305,20100.0],["1999-03-09",10.0528,10.3197,10.0083,10.3197,55900.0],["1999-03-10",10.2752,10.2752,9.986,10.1862,26700.0],["1999-03-11",10.1862,10.1862,10.0973,10.0973,42000.0],["1999-03-12",10.0972,10.2085,10.0528,10.2085,12100.0],["1999-03-15",10.2085,10.2085,10.0528,10.0528,30600.0],["1999-03-16",10.0972,10.1195,9.6969,9.8081,55400.0],["1999-03-17",9.7636,10.0305,9.7636,9.8526,19200.0],["1999-03-18",9.8081,9.8081,9.608,9.608,21900.0],["1999-03-19",9.5635,9.6969,9.5635,9.6747,13100.0],["1999-03-22",9.6747,9.6747,9.4523,9.4523,6300.0],["1999-03-23",9.3855,9.3855,9.0519,9.0742,8800.0],["1999-03-24",9.0742,9.1187,9.0297,9.0964,17000.0],["1999-03-25",9.1631,9.4523,9.1631,9.2521,39200.0],["1999-03-26",9.2521,9.2744,9.0297,9.0297,27500.0],["1999-03-29",9.0742,9.1854,9.0297,9.1854,48900.0],["1999-03-30",9.1718,9.2622,9.0815,9.1266,48400.0],["1999-03-31",9.1944,9.5559,9.1041,9.5559,55000.0],["1999-04-01",9.6011,9.7592,9.5333,9.7592,36200.0],["1999-04-05",9.8496,9.8496,9.4881,9.5333,28800.0],["1999-04-06",9.6011,9.714,9.217,9.217,28200.0],["1999-04-07",9.1718,9.2622,9.0363,9.0363,20400.0],["1999-04-08",9.0137,9.4881,8.9911,9.4881,62400.0],["1999-04-09",9.5107,9.5107,9.217,9.217,17000.0],["1999-04-12",9.1267,9.5785,9.0363,9.5107,18000.0],["1999-04-13",9.5107,9.6688,9.3977,9.4203,22700.0],["1999-04-14",9.4881,10.0077,9.4881,9.9399,129700.0],["1999-04-15",9.9851,10.0303,9.5785,9.6011,35500.0],["1999-04-16",9.6688,9.9399,9.6236,9.7366,66100.0],["1999-04-19",9.7592,9.8947,9.714,9.7366,128900.0],["1999-04-20",9.7818,10.1206,9.7592,9.9399,65000.0],["1999-04-21",9.9625,10.1658,9.9625,9.9625,31200.0],["1999-04-22",9.9851,10.0303,9.9173,10.0303,27000.0],["1999-04-23",10.098,10.211,9.9625,10.1432,44200.0],["1999-04-26",10.098,10.1884,9.9625,9.9625,37200.0],["1999-04-27",10.0077,10.1206,9.9625,10.1206,17900.0],["1999-04-28",10.0755,10.1658,9.8495,9.9625,47200.0],["1999-04-29",9.9625,10.1884,9.9625,10.1206,42000.0],["1999-04-30",10.1206,10.1884,10.0529,10.1884,48100.0],["1999-05-03",10.1432,10.1432,9.9625,10.1432,60300.0],["1999-05-04",10.1658,10.2562,10.1432,10.1658,11500.0],["1999-05-05",10.1432,10.1884,10.1206,10.1884,11300.0],["1999-05-06",10.1432,10.1884,10.1206,10.1206,41100.0],["1999-05-07",10.0981,10.3014,10.0981,10.3014,71600.0],["1999-05-10",10.2788,10.5725,10.2788,10.5725,69100.0],["1999-05-11",10.5273,11.1146,10.5273,11.0695,120800.0],["1999-05-12",11.0695,11.1146,10.9339,11.0243,83600.0],["1999-05-13",11.0243,11.1824,11.0017,11.0243,18000.0],["1999-05-14",11.0243,11.0695,10.9791,11.0695,84700.0],["1999-05-17",11.0469,11.092,11.0243,11.0469,6600.0],["1999-05-18",11.092,11.092,11.0017,11.0469,41700.0],["1999-05-19",11.0243,11.0469,10.9565,11.0017,25300.0],["1999-05-20",11.0017,11.2954,11.0017,11.2502,50700.0],["1999-05-21",11.2954,11.4309,11.2954,11.4309,18300.0],["1999-05-24",11.4309,11.4535,11.1824,11.1824,30300.0],["1999-05-25",11.1372,11.1824,11.092,11.1372,76500.0],["1999-05-26",11.092,11.1146,11.092,11.092,20200.0],["1999-05-27",11.1146,11.1146,11.0017,11.0017,475900.0],["1999-05-28",11.0017,11.4309,11.0017,11.4309,120100.0],["1999-06-01",11.4083,11.7472,11.1598,11.6568,58800.0],["1999-06-02",11.6342,11.7246,11.5664,11.6116,102500.0],["1999-06-03",11.5664,11.6794,11.5664,11.6794,34900.0],["1999-06-04",11.6116,11.7924,11.6116,11.7472,18400.0],["1999-06-07",11.7472,11.7472,11.6116,11.6342,8000.0],["1999-06-08",11.6342,11.6342,11.3631,11.6342,36600.0],["1999-06-09",11.589,11.6794,11.5664,11.6794,8300.0],["1999-06-10",11.6342,11.6568,11.4761,11.589,38700.0],["1999-06-11",11.6342,11.6794,11.4761,11.5439,16800.0],["1999-06-14",11.5439,11.5439,11.3857,11.3857,5500.0],["1999-06-15",11.3631,11.4535,11.3179,11.4535,9300.0],["1999-06-16",11.5439,11.5664,11.4987,11.5439,8000.0],["1999-06-17",11.589,11.589,11.4083,11.4309,13100.0],["1999-06-18",11.4761,11.4761,11.2954,11.3179,14600.0],["1999-06-21",11.2728,11.2728,11.1372,11.205,34200.0],["1999-06-22",11.205,11.2728,11.0017,11.0469,40200.0],["1999-06-23",11.092,11.3405,11.092,11.2728,19500.0],["1999-06-24",11.2954,11.6794,11.2954,11.6568,16100.0],["1999-06-25",11.589,11.6116,11.2276,11.2954,44600.0],["1999-06-28",11.2954,11.8601,11.2954,11.6568,48000.0],["1999-06-29",11.5664,11.6568,11.5664,11.6342,37500.0],["1999-06-30",11.6773,12.0894,11.4483,11.4483,84400.0],["1999-07-01",11.4254,11.4254,11.1964,11.1964,22100.0],["1999-07-02",11.2422,11.4483,11.2422,11.4254,37900.0],["1999-07-06",11.4483,11.4483,11.3567,11.3567,6300.0],["1999-07-07",11.4941,11.517,11.3567,11.3567,10900.0],["1999-07-08",11.3567,11.3796,11.1964,11.2193,17300.0],["1999-07-09",11.2193,11.2651,11.1735,11.2651,12900.0],["1999-07-12",11.3109,11.4254,11.3109,11.4254,4600.0],["1999-07-13",11.3567,11.3567,11.0591,11.1048,12700.0],["1999-07-14",11.082,11.288,11.0362,11.288,49800.0],["1999-07-15",11.3109,11.3338,11.2193,11.3338,35200.0],["1999-07-16",11.3109,11.3796,11.2651,11.3109,5000.0],["1999-07-19",11.3109,11.3338,11.0133,11.1048,27400.0],["1999-07-20",11.082,11.3567,11.082,11.3567,17100.0],["1999-07-21",11.4025,11.4483,11.3338,11.3338,11400.0],["1999-07-22",11.3338,11.3338,11.1277,11.1506,24900.0],["1999-07-23",11.1735,11.3338,11.1735,11.2422,30500.0],["1999-07-26",11.2651,11.2651,11.0591,11.082,61900.0],["1999-07-27",11.1048,11.1048,11.0362,11.1048,9600.0],["1999-07-28",11.1277,11.1735,11.0362,11.0362,29600.0],["1999-07-29",11.0362,11.0362,11.0133,11.0133,2800.0],["1999-07-30",10.9904,10.9904,10.9217,10.9446,13300.0],["1999-08-02",10.9217,11.2193,10.8759,11.1048,38100.0],["1999-08-03",11.082,11.1964,11.0362,11.082,25000.0],["1999-08-04",11.0591,11.0591,10.853,10.8759,11500.0],["1999-08-05",10.853,11.0591,10.7843,11.0591,13900.0],["1999-08-06",11.0133,11.1506,11.0133,11.082,5500.0],["1999-08-09",11.0133,11.0133,10.6469,10.7385,24400.0],["1999-08-10",10.7156,10.7614,10.5782,10.7156,6800.0],["1999-08-11",10.6927,10.7843,10.6698,10.7843,6000.0],["1999-08-12",10.8072,10.9217,10.8072,10.8988,22800.0],["1999-08-13",10.8988,11.0133,10.8988,10.9217,34600.0],["1999-08-16",10.8759,10.8759,10.7614,10.7843,5000.0],["1999-08-17",10.7614,10.8301,10.7614,10.8301,5700.0],["1999-08-18",10.8301,10.8301,10.6698,10.6698,86800.0],["1999-08-19",10.6698,10.7156,10.6698,10.7156,6800.0],["1999-08-20",10.7156,10.7614,10.6927,10.7385,28000.0],["1999-08-23",10.7156,10.8301,10.7156,10.7843,15700.0],["1999-08-24",10.7843,10.8072,10.7156,10.7385,7800.0],["1999-08-25",10.7156,10.7843,10.7156,10.7843,26000.0],["1999-08-26",10.8301,10.853,10.8301,10.853,2900.0],["1999-08-27",10.853,10.853,10.7156,10.8301,7800.0],["1999-08-30",10.7843,10.853,10.6927,10.853,17600.0],["1999-08-31",10.8301,10.8301,10.7156,10.7385,10000.0],["1999-09-01",10.7843,10.9217,10.7843,10.9217,29100.0],["1999-09-02",10.8759,10.9446,10.6927,10.9446,27100.0],["1999-09-03",10.8988,11.1048,10.8988,11.1048,8800.0],["1999-09-07",11.1506,11.3338,11.1048,11.3338,66300.0],["1999-09-08",11.3567,11.4025,11.3109,11.4025,30100.0],["1999-09-09",11.4712,11.4712,11.3109,11.3338,6900.0],["1999-09-10",11.3796,11.4025,11.3796,11.4025,13000.0],["1999-09-13",11.4025,11.4025,11.2651,11.2651,12800.0],["1999-09-14",11.2193,11.4025,11.2193,11.4025,20200.0],["1999-09-15",11.3338,11.3567,11.1277,11.2422,7000.0],["1999-09-16",11.2193,11.2193,11.1964,11.1964,600.0],["1999-09-17",11.1735,11.1964,11.1277,11.1277,29200.0],["1999-09-20",11.1735,11.1735,11.1506,11.1735,4600.0],["1999-09-21",11.1277,11.1506,11.082,11.082,15000.0],["1999-09-22",11.0591,11.082,11.0133,11.0133,1800.0],["1999-09-23",11.1048,11.1277,10.9675,10.9675,3500.0],["1999-09-24",10.9904,10.9904,10.7156,10.9675,8900.0],["1999-09-27",10.9904,11.0133,10.8988,10.9904,24600.0],["1999-09-28",10.9675,10.9904,10.9217,10.9675,17700.0],["1999-09-29",10.9904,10.9904,10.7843,10.8759,25000.0],["1999-09-30",10.8301,10.8301,10.6927,10.7843,53200.0],["1999-10-01",10.7583,11.0139,10.7583,11.0139,46400.0],["1999-10-04",10.9906,11.0603,10.9674,11.0603,25100.0],["1999-10-05",11.0603,11.0603,10.8745,11.0139,14500.0],["1999-10-06",11.0139,11.0603,10.9906,11.0371,6900.0],["1999-10-07",10.9906,10.9906,10.8744,10.9674,3500.0],["1999-10-08",10.9442,10.9442,10.9209,10.9442,7500.0],["1999-10-11",10.9209,11.1301,10.8977,11.0603,42700.0],["1999-10-12",11.0139,11.0139,10.8977,10.9442,4000.0],["1999-10-13",10.8977,10.8977,10.6189,10.6421,33900.0],["1999-10-14",10.6421,10.6886,10.6421,10.6421,2700.0],["1999-10-15",10.6653,10.6653,10.5492,10.5492,14900.0],["1999-10-18",10.5027,10.5259,10.433,10.5259,5600.0],["1999-10-19",10.4794,10.6421,10.4794,10.5724,7200.0],["1999-10-20",10.6189,10.8745,10.6189,10.8745,21400.0],["1999-10-21",10.828,10.828,10.6189,10.735,47200.0],["1999-10-22",10.7815,10.828,10.7118,10.7118,14900.0],["1999-10-25",10.7583,10.8047,10.5027,10.5027,39800.0],["1999-10-26",10.4562,10.5027,10.3633,10.3633,10800.0],["1999-10-27",10.3865,10.6189,10.3168,10.6189,26200.0],["1999-10-28",10.6653,10.7118,10.5956,10.6189,18000.0],["1999-10-29",10.6653,10.7583,10.6189,10.6886,8700.0],["1999-11-01",10.735,10.828,10.5491,10.828,19500.0],["1999-11-02",10.8047,10.9906,10.8047,10.9674,20100.0],["1999-11-03",11.0139,11.2927,11.0139,11.2927,24000.0],["1999-11-04",11.2462,11.3159,11.1068,11.1533,19900.0],["1999-11-05",11.223,11.3392,11.0371,11.1068,12200.0],["1999-11-08",11.13,11.1998,11.13,11.1533,6900.0],["1999-11-09",11.1533,11.1533,11.0139,11.13,9600.0],["1999-11-10",11.0836,11.1533,10.9906,10.9906,25300.0],["1999-11-11",11.0371,11.13,10.9674,11.0139,8600.0],["1999-11-12",11.0139,11.1533,10.9906,11.1533,11200.0],["1999-11-15",11.1301,11.1533,10.9674,11.0603,10900.0],["1999-11-16",11.0836,11.13,11.0139,11.0139,9800.0],["1999-11-17",10.9906,11.0371,10.9674,11.0139,11800.0],["1999-11-18",11.0371,11.13,10.8977,11.13,76800.0],["1999-11-19",11.2462,11.2462,11.0139,11.1068,41000.0],["1999-11-22",11.1998,11.2462,11.13,11.1533,65100.0],["1999-11-23",11.1765,11.1765,11.0139,11.0836,105900.0],["1999-11-24",11.0836,11.13,10.9442,10.9674,21700.0],["1999-11-26",11.0139,11.0371,10.8745,10.8745,12000.0],["1999-11-29",10.828,10.8745,10.735,10.7815,15200.0],["1999-11-30",10.7583,10.9906,10.6886,10.8977,21900.0],["1999-12-01",10.8977,11.0836,10.8977,10.9906,56000.0],["1999-12-02",11.0371,11.0836,10.8745,10.9442,60000.0],["1999-12-03",10.9906,11.0371,10.8977,10.8977,16100.0],["1999-12-06",10.9209,10.9674,10.7815,10.8047,104400.0],["1999-12-07",10.828,10.8512,10.8047,10.828,12100.0],["1999-12-08",10.8745,11.0139,10.8512,11.0139,43700.0],["1999-12-09",10.9674,10.9674,10.8512,10.8977,3900.0],["1999-12-10",10.9906,11.0371,10.828,10.828,26400.0],["1999-12-13",10.9209,10.9674,10.7118,10.7118,12000.0],["1999-12-14",10.7583,10.7583,10.5724,10.6189,5700.0],["1999-12-15",10.6653,10.6886,10.6189,10.6653,7900.0],["1999-12-16",10.7118,10.7118,10.4097,10.5027,28900.0],["1999-12-17",10.3633,10.7815,10.3633,10.7815,43400.0],["1999-12-20",10.8047,10.828,10.6653,10.6653,11000.0],["1999-12-21",10.7118,10.7815,10.6189,10.6653,91800.0],["1999-12-22",10.735,10.8512,10.7118,10.7815,50200.0],["1999-12-23",10.828,10.828,10.6421,10.735,20400.0],["1999-12-27",10.7815,10.828,10.735,10.828,6300.0],["1999-12-28",10.828,11.1533,10.7815,11.1533,20400.0],["1999-12-29",11.1533,11.5715,11.1533,11.4554,74900.0],["1999-12-30",11.4321,11.8968,11.4321,11.8968,31200.0],["1999-12-31",11.8469,12.0353,11.8469,11.9882,15100.0],["2000-01-03",11.9882,11.9882,11.7763,11.7763,48500.0],["2000-01-04",11.7291,11.7291,11.4936,11.5172,25200.0],["2000-01-05",11.4936,11.5172,11.3052,11.3052,12900.0],["2000-01-06",11.2581,11.2581,11.0697,11.0932,20300.0],["2000-01-07",11.0697,11.3052,11.0697,11.3052,18700.0],["2000-01-10",11.3523,11.4936,11.3052,11.4465,19600.0],["2000-01-11",11.4701,11.4701,11.3994,11.4701,18500.0],["2000-01-12",11.4465,11.4465,11.2345,11.3052,43900.0],["2000-01-13",11.3052,11.3523,11.1168,11.3523,10500.0],["2000-01-14",11.3994,11.4465,11.3523,11.423,4500.0],["2000-01-18",11.423,11.4465,11.3052,11.4465,101800.0],["2000-01-19",11.5407,11.5407,11.3759,11.3994,26800.0],["2000-01-20",11.3523,11.4465,11.3523,11.3994,14300.0],["2000-01-21",11.3523,11.3759,11.3288,11.3523,7600.0],["2000-01-24",11.3759,11.3994,11.3052,11.3052,18600.0],["2000-01-25",11.3052,11.3052,11.2581,11.2816,11600.0],["2000-01-26",11.2581,11.3994,11.1639,11.1874,33700.0],["2000-01-27",11.211,11.3759,11.1403,11.3287,22400.0],["2000-01-28",11.3523,11.3759,11.1168,11.1403,7900.0],["2000-01-31",11.1639,11.1874,11.1168,11.1168,14300.0],["2000-02-01",11.1403,11.211,11.1403,11.211,6600.0],["2000-02-02",11.2345,11.2816,11.211,11.2345,8100.0],["2000-02-03",11.2581,11.2581,11.1168,11.1168,33100.0],["2000-02-04",11.1874,11.1874,11.1168,11.1403,3600.0],["2000-02-07",11.1403,11.1403,11.0932,11.0932,67000.0],["2000-02-08",11.0932,11.0932,10.9755,10.999,7300.0],["2000-02-09",10.9284,10.9755,10.9284,10.9755,26600.0],["2000-02-10",10.999,11.0697,10.999,11.0226,6600.0],["2000-02-11",10.999,11.0932,10.9284,10.9755,28300.0],["2000-02-14",11.0226,11.1639,10.999,11.1639,9300.0],["2000-02-15",11.211,11.2581,11.1639,11.1874,34300.0],["2000-02-16",11.0461,11.0697,10.9284,10.999,165300.0],["2000-02-17",10.999,11.1168,10.9755,11.0461,38900.0],["2000-02-18",11.2581,11.3759,11.1874,11.2345,59500.0],["2000-02-22",11.2345,11.2345,11.1168,11.211,33100.0],["2000-02-23",11.1874,11.2581,11.0932,11.2581,25400.0],["2000-02-24",11.2581,11.2581,11.0932,11.1168,26800.0],["2000-02-25",11.1874,11.211,11.0461,11.0697,13600.0],["2000-02-28",11.0697,11.2581,11.0697,11.211,37100.0],["2000-02-29",11.3994,11.5407,11.3759,11.5172,113700.0],["2000-03-01",11.4701,11.5643,11.3052,11.5407,52200.0],["2000-03-02",11.4465,11.4465,11.2581,11.3052,58000.0],["2000-03-03",11.2581,11.423,11.2581,11.3759,56300.0],["2000-03-06",11.3759,11.3759,11.2581,11.3287,13300.0],["2000-03-07",11.3287,11.3287,11.1639,11.1639,89700.0],["2000-03-08",11.1639,11.3287,11.1639,11.3287,20800.0],["2000-03-09",11.3052,11.4701,11.3052,11.4465,15400.0],["2000-03-10",11.3994,11.3994,11.2581,11.3523,26600.0],["2000-03-13",11.3759,11.3994,11.3287,11.3759,86500.0],["2000-03-14",11.3994,11.6114,11.3994,11.5407,37800.0],["2000-03-15",11.5407,11.682,11.4936,11.5878,26200.0],["2000-03-16",11.6585,11.6585,11.5643,11.6349,26300.0],["2000-03-17",11.5878,11.6585,11.5643,11.5878,45300.0],["2000-03-20",11.5643,11.6349,11.5407,11.6114,7000.0],["2000-03-21",11.6114,11.6349,11.5172,11.6349,53800.0],["2000-03-22",11.6114,11.7291,11.6114,11.7291,18400.0],["2000-03-23",11.7291,11.9176,11.682,11.894,16300.0],["2000-03-24",11.8705,11.9882,11.8705,11.9176,15800.0],["2000-03-27",11.9411,12.0589,11.9411,12.0118,21500.0],["2000-03-28",11.9647,11.9647,11.7763,11.7763,23900.0],["2000-03-29",11.8233,11.8469,11.6585,11.6585,18000.0],["2000-03-30",11.7056,11.7056,11.4936,11.5878,46800.0],["2000-03-31",11.585,11.6327,11.4655,11.4655,45800.0],["2000-04-03",11.5611,11.5611,11.4894,11.5611,10000.0],["2000-04-04",11.5372,11.7044,11.5372,11.7044,9300.0],["2000-04-05",11.585,11.6089,11.4655,11.585,155200.0],["2000-04-06",11.6327,11.7761,11.6327,11.7761,21700.0],["2000-04-07",11.8238,11.8716,11.8238,11.8716,23600.0],["2000-04-10",11.8716,12.0388,11.8477,12.0388,54800.0],["2000-04-11",12.0388,12.0627,12.0149,12.0388,17300.0],["2000-04-12",11.991,12.1821,11.9671,12.1344,37500.0],["2000-04-13",12.2299,12.2777,12.1582,12.2299,55300.0],["2000-04-14",12.2538,12.2538,12.1344,12.2299,67900.0],["2000-04-17",12.2777,12.2777,12.1821,12.2299,59200.0],["2000-04-18",12.2538,12.2538,12.0627,12.1821,34700.0],["2000-04-19",12.1821,12.206,12.1582,12.206,12100.0],["2000-04-20",12.206,12.2299,12.1821,12.206,8700.0],["2000-04-24",12.206,12.206,12.1582,12.206,5600.0],["2000-04-25",12.2299,12.2299,12.1344,12.1821,5600.0],["2000-04-26",12.206,12.2299,12.0149,12.0866,18900.0],["2000-04-27",12.0866,12.2299,12.0866,12.206,19800.0],["2000-04-28",12.2299,12.2299,12.1344,12.2299,26900.0],["2000-05-01",12.2777,12.3732,12.2299,12.3732,84300.0],["2000-05-02",12.421,12.7076,12.421,12.7076,85700.0],["2000-05-03",12.7076,12.7315,12.4927,12.4927,41400.0],["2000-05-04",12.5165,12.5643,12.3732,12.5165,22800.0],["2000-05-05",12.5165,12.6837,12.5165,12.6837,54300.0],["2000-05-08",12.7076,12.7076,12.5882,12.5882,11900.0],["2000-05-09",12.5882,12.8032,12.5882,12.8032,32100.0],["2000-05-10",12.8032,12.8032,12.636,12.8032,17400.0],["2000-05-11",12.7793,13.0182,12.7793,13.0182,59400.0],["2000-05-12",12.6599,12.9465,12.636,12.8748,95400.0],["2000-05-15",12.9704,13.1854,12.9465,13.1854,77200.0],["2000-05-16",13.1854,13.2092,13.1376,13.1854,37000.0],["2000-05-17",13.1854,13.2093,13.1615,13.2093,73500.0],["2000-05-18",13.3048,13.3048,13.1854,13.2093,33200.0],["2000-05-19",13.1854,13.2331,13.1376,13.2093,36500.0],["2000-05-22",13.2093,13.2093,12.9943,13.2093,75100.0],["2000-05-23",13.2092,13.2092,13.042,13.042,44700.0],["2000-05-24",13.0898,13.0898,12.7554,12.8032,22100.0],["2000-05-25",12.8271,12.8271,12.8032,12.8032,37000.0],["2000-05-26",12.8032,12.8271,12.6837,12.8271,44900.0],["2000-05-30",12.8271,12.9943,12.8032,12.9943,26600.0],["2000-05-31",12.9943,13.042,12.8987,12.9226,43700.0],["2000-06-01",12.9226,12.9465,12.6121,12.6121,38900.0],["2000-06-02",12.6599,12.7554,12.5882,12.7554,19400.0],["2000-06-05",12.7315,12.8271,12.7315,12.8271,12800.0],["2000-06-06",12.8271,13.0898,12.8271,13.0898,28000.0],["2000-06-07",13.0659,13.0898,12.8987,12.9465,21500.0],["2000-06-08",12.9704,13.1137,12.8987,13.042,47400.0],["2000-06-09",12.9943,13.042,12.9943,13.042,46000.0],["2000-06-12",12.9943,13.1137,12.9943,13.0898,12600.0],["2000-06-13",13.0659,13.0898,12.9465,13.0898,29800.0],["2000-06-14",13.1376,13.1615,12.9943,13.1137,18000.0],["2000-06-15",13.1376,13.1615,12.8748,13.1615,17300.0],["2000-06-16",13.1615,13.1615,12.8509,12.9704,34700.0],["2000-06-19",13.0181,13.0898,12.9943,13.0898,27600.0],["2000-06-20",13.0898,13.1615,13.0898,13.1615,11000.0],["2000-06-21",13.1854,13.2809,13.1854,13.2093,16600.0],["2000-06-22",13.2092,13.3287,13.2092,13.2331,34100.0],["2000-06-23",13.257,13.257,13.1615,13.1854,13500.0],["2000-06-26",13.1854,13.1854,12.9465,13.0898,62600.0],["2000-06-27",13.1376,13.2809,13.0898,13.2093,17900.0],["2000-06-28",13.2331,13.3048,13.2331,13.3048,600.0],["2000-06-29",13.257,13.3048,13.1854,13.1854,87100.0],["2000-06-30",13.2308,13.3518,13.1583,13.2732,85000.0],["2000-07-03",13.2792,13.3518,13.2792,13.3518,5000.0],["2000-07-05",13.3518,13.4969,13.3518,13.4727,16100.0],["2000-07-06",13.4002,13.6662,13.4002,13.6662,42000.0],["2000-07-07",13.6904,13.6904,13.4727,13.5453,25800.0],["2000-07-10",13.5937,13.5937,13.4727,13.4727,12300.0],["2000-07-11",13.4969,13.4969,13.4243,13.4969,8300.0],["2000-07-12",13.5211,13.5695,13.4002,13.5695,18200.0],["2000-07-13",13.5453,13.5937,13.4002,13.5937,20400.0],["2000-07-14",13.642,13.7146,13.5937,13.7146,19400.0],["2000-07-17",13.6904,13.6904,13.5211,13.6662,16100.0],["2000-07-18",13.642,13.642,13.4243,13.4485,16400.0],["2000-07-19",13.4001,13.4001,13.2066,13.255,12100.0],["2000-07-20",13.2792,13.3276,13.1341,13.3276,25100.0],["2000-07-21",13.3276,13.3518,13.255,13.3518,15400.0],["2000-07-24",13.2066,13.2066,13.1825,13.1825,9200.0],["2000-07-25",13.1825,13.2308,13.1825,13.1825,31600.0],["2000-07-26",13.2066,13.4727,13.1825,13.4727,59200.0],["2000-07-27",13.4969,13.6662,13.4727,13.6178,7100.0],["2000-07-28",13.6178,13.6904,13.6178,13.642,73500.0],["2000-07-31",13.6662,13.8597,13.6662,13.8597,8200.0],["2000-08-01",13.8597,13.9807,13.8597,13.9807,27400.0],["2000-08-02",13.9807,14.1016,13.8839,14.1016,42900.0],["2000-08-03",14.1258,14.1258,14.0774,14.1258,34100.0],["2000-08-04",14.0774,14.0774,13.7146,13.8113,79800.0],["2000-08-07",13.8597,14.0048,13.8597,13.9807,25100.0],["2000-08-08",14.0049,14.1016,14.0049,14.1016,10000.0],["2000-08-09",14.1016,14.15,13.9807,14.15,48600.0],["2000-08-10",14.1742,14.3435,14.1742,14.2467,49400.0],["2000-08-11",14.2467,14.3677,14.2225,14.2951,13000.0],["2000-08-14",14.3193,14.3193,14.2467,14.2951,17000.0],["2000-08-15",14.2467,14.2709,14.1984,14.1984,33100.0],["2000-08-16",14.1984,14.1984,14.15,14.1984,15600.0],["2000-08-17",14.2467,14.2709,14.2225,14.2709,5900.0],["2000-08-18",14.1983,14.2709,14.1742,14.2467,6900.0],["2000-08-21",14.2467,14.2467,14.1258,14.1258,4500.0],["2000-08-22",14.1258,14.1258,13.9807,13.9807,17100.0],["2000-08-23",13.9565,13.9565,13.8355,13.8355,8300.0],["2000-08-24",13.8355,13.8355,13.642,13.6662,33300.0],["2000-08-25",13.642,13.642,13.4243,13.4485,60600.0],["2000-08-28",13.4485,13.4969,13.4243,13.4485,138000.0],["2000-08-29",13.4485,13.4485,13.3518,13.4243,48200.0],["2000-08-30",13.4243,13.4485,13.376,13.4243,28100.0],["2000-08-31",13.4243,13.5453,13.3034,13.5453,51100.0],["2000-09-01",13.4969,13.4969,13.3518,13.376,14500.0],["2000-09-05",13.376,13.376,13.2792,13.3276,13800.0],["2000-09-06",13.2792,13.4485,13.2792,13.4243,12800.0],["2000-09-07",13.4727,13.4727,13.376,13.4243,6200.0],["2000-09-08",13.4002,13.5453,13.376,13.5211,40300.0],["2000-09-11",13.5211,13.8597,13.5211,13.8355,25200.0],["2000-09-12",13.5453,13.5453,13.3518,13.4485,220700.0],["2000-09-13",13.4001,13.4485,13.3518,13.376,40700.0],["2000-09-14",13.376,13.4243,13.255,13.2792,82200.0],["2000-09-15",13.255,13.3034,13.255,13.3034,63200.0],["2000-09-18",13.255,13.255,13.1583,13.1583,58000.0],["2000-09-19",13.1583,13.1583,13.0131,13.0131,80800.0],["2000-09-20",12.9648,13.0373,12.9648,12.989,33500.0],["2000-09-21",12.989,13.0131,12.9648,12.9648,97600.0],["2000-09-22",12.9648,12.9648,12.3842,12.4568,372700.0],["2000-09-25",12.4568,12.5052,12.3601,12.3601,28600.0],["2000-09-26",12.4326,12.4568,12.1907,12.2633,49900.0],["2000-09-27",12.3359,12.7229,12.3359,12.7229,134000.0],["2000-09-28",12.6987,13.1583,12.6987,13.1583,82200.0],["2000-09-29",13.2066,13.3276,13.2066,13.2792,61500.0],["2000-10-02",13.376,13.4001,13.2308,13.255,30200.0],["2000-10-03",13.3991,13.5215,13.3256,13.3501,49300.0],["2000-10-04",13.3746,13.7665,13.3746,13.6195,169800.0],["2000-10-05",13.644,13.6685,13.497,13.6195,38200.0],["2000-10-06",13.6685,13.742,13.644,13.742,88000.0],["2000-10-09",13.7665,13.8155,13.7175,13.791,20200.0],["2000-10-10",13.7665,13.7665,13.644,13.7175,36300.0],["2000-10-11",13.7175,13.84,13.7175,13.742,45500.0],["2000-10-12",13.7175,13.791,13.3256,13.3991,58500.0],["2000-10-13",13.3501,13.3501,13.1051,13.1296,94900.0],["2000-10-16",13.1541,13.1786,13.0561,13.0806,17300.0],["2000-10-17",13.1051,13.1051,12.9826,13.0806,39800.0],["2000-10-18",13.0561,13.1786,12.9826,13.1296,65300.0],["2000-10-19",13.1541,13.2521,13.1541,13.1786,24500.0],["2000-10-20",13.2031,13.2521,13.1296,13.2276,13800.0],["2000-10-23",13.2031,13.2031,12.9826,13.0071,45600.0],["2000-10-24",13.0316,13.1541,13.0316,13.1296,6000.0],["2000-10-25",13.1296,13.2521,13.0806,13.1051,17400.0],["2000-10-26",13.1541,13.1786,12.9826,13.1051,59400.0],["2000-10-27",13.1541,13.1541,13.1051,13.1296,6900.0],["2000-10-30",13.1296,13.1296,13.0806,13.1296,3000.0],["2000-10-31",13.1051,13.2766,13.0806,13.2766,16700.0],["2000-11-01",13.2766,13.3011,13.1296,13.1786,17800.0],["2000-11-02",13.1786,13.3011,13.1296,13.3011,6300.0],["2000-11-03",13.3011,13.3011,13.1296,13.1296,52600.0],["2000-11-06",13.2031,13.2521,13.1051,13.1296,31400.0],["2000-11-07",13.1296,13.2766,13.1296,13.2766,11300.0],["2000-11-08",13.3256,13.5215,13.3256,13.5215,7300.0],["2000-11-09",13.4725,14.1094,13.3746,14.0114,91000.0],["2000-11-10",14.0114,14.0114,13.7175,13.742,10800.0],["2000-11-13",13.742,13.9135,13.7175,13.9135,10500.0],["2000-11-14",13.9135,13.9135,13.693,13.693,27400.0],["2000-11-15",13.791,13.889,13.7175,13.8645,120500.0],["2000-11-16",13.8645,13.9135,13.8645,13.889,23500.0],["2000-11-17",13.938,14.0114,13.8645,13.938,46400.0],["2000-11-20",13.9869,14.0604,13.9625,14.0114,6500.0],["2000-11-21",13.9135,14.1094,13.9135,14.0604,162100.0],["2000-11-22",14.0849,14.0849,14.0359,14.0849,13100.0],["2000-11-24",14.0849,14.1094,14.0604,14.0849,2900.0],["2000-11-27",14.1094,14.1829,14.1094,14.1094,18100.0],["2000-11-28",14.1094,14.1339,14.0359,14.1094,5700.0],["2000-11-29",14.1094,14.1584,14.0604,14.1584,5600.0],["2000-11-30",14.1584,14.3054,14.0114,14.3054,28000.0],["2000-12-01",14.3054,14.4524,14.2809,14.2809,17800.0],["2000-12-04",14.2809,14.2809,14.2074,14.2074,27200.0],["2000-12-05",14.2319,14.4279,14.2319,14.3789,62000.0],["2000-12-06",14.3299,14.4034,14.0849,14.1094,62600.0],["2000-12-07",14.1094,14.2319,14.1094,14.2074,47600.0],["2000-12-08",14.2074,14.3299,14.2074,14.2809,33200.0],["2000-12-11",14.3299,14.3299,14.0604,14.0849,21800.0],["2000-12-12",14.1339,14.2319,14.0849,14.2074,20500.0],["2000-12-13",14.2074,14.2074,14.0604,14.1339,24100.0],["2000-12-14",14.1339,14.1339,13.8645,14.1094,21300.0],["2000-12-15",14.0604,14.2319,14.0114,14.2319,28500.0],["2000-12-18",14.2074,14.3544,14.2074,14.3544,10700.0],["2000-12-19",14.3789,14.3789,14.3299,14.3299,12300.0],["2000-12-20",14.3544,14.3544,14.2074,14.2319,24700.0],["2000-12-21",14.2074,15.0892,13.84,15.0892,129900.0],["2000-12-22",15.0402,15.0892,14.8443,15.0402,84700.0],["2000-12-26",15.0402,15.0892,14.9913,15.0402,44700.0],["2000-12-27",15.0403,15.1137,15.0403,15.0648,60600.0],["2000-12-28",15.0648,15.0892,15.0648,15.0648,80200.0],["2000-12-29",15.0403,15.0892,14.5748,14.5748,34100.0],["2001-01-02",14.6214,14.6214,14.4975,14.4975,12600.0],["2001-01-03",14.4975,14.894,14.4975,14.7453,38800.0],["2001-01-04",14.7949,15.3649,14.7701,15.1418,34800.0],["2001-01-05",15.0923,15.0923,14.6958,15.0427,49200.0],["2001-01-08",14.9932,15.1419,14.9932,15.0427,26300.0],["2001-01-09",15.0427,15.0675,14.9684,15.0179,21800.0],["2001-01-10",14.9684,15.1171,14.9684,15.0427,39400.0],["2001-01-11",14.9932,15.0675,14.9684,15.0427,12500.0],["2001-01-12",14.9932,15.0179,14.9188,14.9188,15700.0],["2001-01-16",14.9188,14.9932,14.7949,14.9684,26700.0],["2001-01-17",14.9932,15.0179,14.9684,14.9932,11600.0],["2001-01-18",14.9436,14.9436,14.6958,14.6958,13600.0],["2001-01-19",14.671,14.7701,14.6214,14.671,19000.0],["2001-01-22",14.671,14.671,14.4975,14.4975,15000.0],["2001-01-23",14.5223,14.6958,14.5223,14.5719,24400.0],["2001-01-24",14.5719,14.5966,14.4727,14.4975,33800.0],["2001-01-25",14.4727,14.4727,14.324,14.3488,31300.0],["2001-01-26",14.2993,14.2993,14.1754,14.2249,35100.0],["2001-01-29",14.2269,14.3696,14.2269,14.2943,62900.0],["2001-01-30",14.334,14.3538,14.0762,14.0921,101400.0],["2001-01-31",14.0762,14.2784,14.0762,14.2348,67400.0],["2001-02-01",14.2745,14.2745,14.1555,14.1555,41200.0],["2001-02-02",14.1753,14.215,14.1753,14.1753,30300.0],["2001-02-05",14.1753,14.2269,14.1753,14.1753,58900.0],["2001-02-06",14.1555,14.1952,14.1198,14.1555,116300.0],["2001-02-07",14.1952,14.334,14.1952,14.2745,26600.0],["2001-02-08",14.2745,14.3102,14.2586,14.2665,15700.0],["2001-02-09",14.2705,14.5719,14.2705,14.556,31700.0],["2001-02-12",14.556,14.8772,14.556,14.8296,26000.0],["2001-02-13",14.8296,14.9089,14.7305,14.7384,39000.0],["2001-02-14",14.778,14.7899,14.5401,14.56,25000.0],["2001-02-15",14.5798,14.8296,14.5798,14.7582,23600.0],["2001-02-16",14.7582,14.8534,14.7463,14.8098,21700.0],["2001-02-20",14.8098,14.8613,14.7225,14.7225,25100.0],["2001-02-21",14.7503,14.7503,14.6512,14.6512,75600.0],["2001-02-22",14.671,14.7106,14.5758,14.7106,49300.0],["2001-02-23",14.6908,15.0675,14.6908,15.0675,94000.0],["2001-02-26",15.0675,15.1032,15.0675,15.0675,29000.0],["2001-02-27",15.1072,15.1349,15.0001,15.0279,32900.0],["2001-02-28",15.0279,15.0754,14.9089,15.0556,47200.0],["2001-03-01",15.016,15.0675,14.9763,15.0437,33300.0],["2001-03-02",15.0675,15.0675,14.9882,15.0279,33000.0],["2001-03-05",15.0635,15.0675,14.9922,14.9922,22600.0],["2001-03-06",14.9525,15.0834,14.9168,15.0556,34500.0],["2001-03-07",15.0675,15.1072,14.9644,15.0596,25700.0],["2001-03-08",15.0596,15.0675,14.9723,14.9723,19100.0],["2001-03-09",14.9367,14.9367,14.7424,14.893,93900.0],["2001-03-12",14.8534,15.0477,14.8296,14.8574,44000.0],["2001-03-13",14.8574,14.8574,14.7146,14.7741,20000.0],["2001-03-14",14.7781,15.0199,14.7781,14.7979,29000.0],["2001-03-15",14.7582,14.7582,14.671,14.671,31600.0],["2001-03-16",14.671,14.8018,14.5838,14.5917,33000.0],["2001-03-19",14.4926,14.4965,14.4053,14.4727,42400.0],["2001-03-20",14.4529,14.4727,14.3538,14.3538,46700.0],["2001-03-21",14.3934,14.3934,14.2745,14.2745,16200.0],["2001-03-22",14.2547,14.3221,14.0366,14.3181,29300.0],["2001-03-23",14.2983,14.6115,14.2547,14.5719,18600.0],["2001-03-26",14.5322,14.5441,14.3181,14.5005,27800.0],["2001-03-27",14.5401,14.556,14.4172,14.5441,20800.0],["2001-03-28",14.5045,14.7503,14.4727,14.7503,19600.0],["2001-03-29",14.7503,14.8256,14.6908,14.7503,17800.0],["2001-03-30",14.7701,14.9684,14.7463,14.9684,105600.0],["2001-04-02",15.008,15.0477,14.9287,14.9406,19700.0],["2001-04-03",14.9406,14.9406,14.8296,14.8692,26700.0],["2001-04-04",14.9696,15.1342,14.9696,15.0138,28900.0],["2001-04-05",15.0941,15.2225,15.0941,15.1743,51900.0],["2001-04-06",15.1543,15.1703,14.9696,14.9696,80000.0],["2001-04-09",14.9696,15.1864,14.9696,15.1743,9700.0],["2001-04-10",15.1703,15.3309,15.1703,15.2506,87600.0],["2001-04-11",15.2506,15.2506,15.0499,15.09,27700.0],["2001-04-12",15.09,15.1743,15.0619,15.1743,9900.0],["2001-04-16",15.1743,15.2506,15.1743,15.2346,5800.0],["2001-04-17",15.2346,15.2546,15.1904,15.2346,35200.0],["2001-04-18",15.2346,15.2506,15.1422,15.1462,29300.0],["2001-04-19",15.1462,15.1944,14.8532,15.1944,89600.0],["2001-04-20",15.0941,15.1462,14.8974,14.8974,18800.0],["2001-04-23",14.9375,15.0499,14.7769,14.8532,51200.0],["2001-04-24",14.8933,14.9335,14.6926,14.7609,28500.0],["2001-04-25",14.7689,14.8773,14.7087,14.8532,15600.0],["2001-04-26",14.9335,14.9335,14.8813,14.8813,20300.0],["2001-04-27",14.9817,14.9817,14.809,14.8532,12800.0],["2001-04-30",14.8692,15.0981,14.8532,14.9014,28200.0],["2001-05-01",14.9415,15.0379,14.8974,14.9536,10000.0],["2001-05-02",14.9134,15.0138,14.6444,14.8532,39600.0],["2001-05-03",14.8131,15.0619,14.7328,15.0619,18400.0],["2001-05-04",15.0981,15.1663,14.9736,14.9736,18700.0],["2001-05-07",14.9335,14.9857,14.793,14.8532,16200.0],["2001-05-08",14.8933,15.074,14.8933,15.066,65900.0],["2001-05-09",15.078,15.1543,15.078,15.1543,15000.0],["2001-05-10",15.1543,15.2747,15.1543,15.2546,37300.0],["2001-05-11",15.0539,15.2305,14.7609,14.793,35200.0],["2001-05-14",14.8331,14.9776,14.7328,14.9776,22600.0],["2001-05-15",14.9375,14.9535,14.7528,14.9134,25300.0],["2001-05-16",14.9134,15.1663,14.9134,15.086,30600.0],["2001-05-17",15.086,15.3349,15.086,15.2827,57000.0],["2001-05-18",15.2546,15.2827,15.2145,15.2185,18200.0],["2001-05-21",15.2546,15.3751,15.2145,15.3751,33000.0],["2001-05-22",15.4152,15.4152,15.2546,15.3751,47600.0],["2001-05-23",15.3951,15.4112,15.2346,15.2827,30500.0],["2001-05-24",15.2827,15.2827,14.8532,14.9656,61600.0],["2001-05-25",14.9736,15.0539,14.8532,14.9937,29900.0],["2001-05-29",15.0338,15.074,14.9134,15.0258,28500.0],["2001-05-30",15.0298,15.0298,14.8974,14.9335,11500.0],["2001-05-31",14.9736,15.0138,14.6163,14.6163,31300.0],["2001-06-01",14.6565,14.9054,14.6485,14.9054,37900.0],["2001-06-04",14.8652,14.8853,14.7528,14.8452,21500.0],["2001-06-05",14.8492,14.8693,14.8211,14.8612,16100.0],["2001-06-06",14.8572,14.8733,14.7006,14.7287,26800.0],["2001-06-07",14.7689,14.8532,14.6525,14.6525,25000.0],["2001-06-08",14.6926,14.793,14.5521,14.7368,39100.0],["2001-06-11",14.7769,14.8412,14.7368,14.7729,20200.0],["2001-06-12",14.7729,15.2546,14.7729,15.2346,38200.0],["2001-06-13",15.2265,15.355,15.2065,15.3028,43800.0],["2001-06-14",15.4152,15.4553,15.3269,15.4393,50300.0],["2001-06-15",15.4353,15.4513,14.8532,14.9054,109700.0],["2001-06-18",14.9054,14.9054,14.6364,14.6485,93800.0],["2001-06-19",14.4518,14.5521,14.3956,14.4758,208700.0],["2001-06-20",14.4758,14.9656,14.4718,14.9255,60300.0],["2001-06-21",14.9656,14.9937,14.9174,14.9937,17200.0],["2001-06-22",14.9536,14.9536,14.8131,14.8131,13200.0],["2001-06-25",14.8532,15.086,14.8131,14.9817,49900.0],["2001-06-26",15.0017,15.2346,14.8131,15.1944,193900.0],["2001-06-27",15.1543,15.4473,15.1503,15.355,91600.0],["2001-06-28",15.355,15.6962,15.355,15.5356,36000.0],["2001-06-29",15.5959,15.9772,15.5959,15.9772,106200.0],["2001-07-02",15.9371,15.9371,15.636,15.7564,45000.0],["2001-07-03",15.797,15.797,15.6996,15.7727,8100.0],["2001-07-05",15.7321,15.8417,15.6793,15.7849,17000.0],["2001-07-06",15.8255,15.8255,15.5533,15.663,10000.0],["2001-07-09",15.7036,15.7889,15.6386,15.7889,142400.0],["2001-07-10",15.7077,15.923,15.7077,15.8539,89000.0],["2001-07-11",15.8945,15.9555,15.8417,15.923,58200.0],["2001-07-12",15.927,16.0448,15.927,16.0448,27500.0],["2001-07-13",16.0448,16.1667,16.0448,16.1382,232000.0],["2001-07-16",16.0936,16.1626,15.9148,15.9148,22800.0],["2001-07-17",15.9758,16.0814,15.9758,16.0245,22400.0],["2001-07-18",16.0448,16.1383,15.9433,15.9433,6100.0],["2001-07-19",15.9473,16.0042,15.8417,15.8661,19000.0],["2001-07-20",15.9067,16.0001,15.9067,15.9636,81700.0],["2001-07-23",15.923,16.0001,15.8824,15.9311,10400.0],["2001-07-24",15.9717,15.9717,15.9027,15.9067,16600.0],["2001-07-25",15.923,15.9636,15.9027,15.9636,24000.0],["2001-07-26",15.9433,16.0042,15.9433,16.0042,16100.0],["2001-07-27",15.9961,16.0042,15.9148,15.9961,13900.0],["2001-07-30",15.9555,16.0042,15.8864,16.0042,13500.0],["2001-07-31",15.9839,16.1667,15.9636,15.9636,18200.0],["2001-08-01",15.9636,16.2276,15.9636,16.187,40400.0],["2001-08-02",16.187,16.2195,16.0083,16.0854,18600.0],["2001-08-03",16.1667,16.187,16.0408,16.1464,13800.0],["2001-08-06",16.187,16.2276,16.1058,16.1261,19900.0],["2001-08-07",16.0895,16.2073,16.0854,16.1586,7100.0],["2001-08-08",16.1586,16.187,16.0651,16.1342,113700.0],["2001-08-09",16.0936,16.2073,16.0326,16.1829,14900.0],["2001-08-10",16.2235,16.2235,16.1667,16.187,40200.0],["2001-08-13",16.2073,16.2682,16.2073,16.2439,65400.0],["2001-08-14",16.2439,16.5607,16.2439,16.4023,101900.0],["2001-08-15",16.4835,16.6501,16.4835,16.5851,69800.0],["2001-08-16",16.5851,16.6744,16.5851,16.6541,48200.0],["2001-08-17",16.6541,16.841,16.6257,16.8004,27100.0],["2001-08-20",16.7922,16.9994,16.7516,16.9019,11600.0],["2001-08-21",16.9263,17.04,16.9263,17.0319,134900.0],["2001-08-22",17.0319,17.0319,16.8572,16.8572,95400.0],["2001-08-23",16.8572,16.8572,16.6704,16.711,34200.0],["2001-08-24",16.6947,16.7679,16.6541,16.7679,13000.0],["2001-08-27",16.7069,16.7882,16.6541,16.7029,37600.0],["2001-08-28",16.6623,16.7435,16.6541,16.6866,29600.0],["2001-08-29",16.6947,16.6947,16.451,16.5404,27500.0],["2001-08-30",16.5607,16.5607,16.3576,16.3942,24800.0],["2001-08-31",16.3535,16.4267,16.2439,16.2439,26800.0],["2001-09-04",16.2845,16.2845,16.0042,16.0042,15400.0],["2001-09-05",15.923,15.9392,15.8011,15.8377,60700.0],["2001-09-06",15.858,15.858,15.6671,15.7767,54000.0],["2001-09-07",15.6955,15.6955,15.5127,15.5736,64400.0],["2001-09-10",15.5127,15.6386,15.4965,15.6386,50400.0],["2001-09-17",15.6589,15.6793,15.3909,15.3909,13100.0],["2001-09-18",15.3909,15.3909,15.0293,15.1756,66200.0],["2001-09-19",15.2162,15.5371,15.1959,15.4355,77300.0],["2001-09-20",15.5371,15.8011,15.4315,15.7605,132200.0],["2001-09-21",15.8011,15.8905,15.6792,15.7808,103800.0],["2001-09-24",15.7808,16.2439,15.7808,15.992,30900.0],["2001-09-25",15.9961,16.1261,15.9189,16.1261,32600.0],["2001-09-26",16.1667,16.2723,15.5371,15.5371,67800.0],["2001-09-27",15.5371,15.7321,15.4355,15.7199,34800.0],["2001-09-28",15.7199,16.1058,15.7199,16.0245,27200.0],["2001-10-01",16.0286,16.4713,15.8458,16.4713,26000.0],["2001-10-02",16.4713,16.512,16.1464,16.1464,27200.0],["2001-10-03",16.1464,16.4793,16.0477,16.2738,27400.0],["2001-10-04",16.2532,16.3765,15.6943,15.6984,40200.0],["2001-10-05",15.6984,15.6984,15.3656,15.3697,339600.0],["2001-10-08",15.3697,16.1505,15.3491,16.1505,49500.0],["2001-10-09",16.1423,17.2601,16.1299,16.6025,172400.0],["2001-10-10",16.5409,16.8491,16.1299,16.5409,53300.0],["2001-10-11",16.6025,16.8902,16.3765,16.6436,30200.0],["2001-10-12",16.5614,16.8697,16.3395,16.8491,29200.0],["2001-10-15",16.8491,16.8532,16.5614,16.7258,34100.0],["2001-10-16",16.808,16.8491,16.7546,16.8286,20200.0],["2001-10-17",16.7875,16.8491,16.5327,16.619,37500.0],["2001-10-18",16.6436,16.6642,16.3724,16.4464,45100.0],["2001-10-19",16.4998,16.5121,16.2614,16.4299,19600.0],["2001-10-22",16.3971,16.4012,16.2162,16.3025,27400.0],["2001-10-23",16.3354,16.3889,16.0889,16.0889,21300.0],["2001-10-24",16.1382,16.1382,15.5875,15.5875,64200.0],["2001-10-25",15.6286,15.7395,15.493,15.5546,78300.0],["2001-10-26",15.5546,15.6327,15.4067,15.4724,57200.0],["2001-10-29",15.493,15.6368,15.4108,15.5299,51300.0],["2001-10-30",15.4724,15.6532,15.4272,15.6532,31400.0],["2001-10-31",15.6573,16.6025,15.6532,16.5203,96100.0],["2001-11-01",16.4793,16.4793,16.2573,16.3354,50500.0],["2001-11-02",16.3149,16.356,16.1628,16.2327,29400.0],["2001-11-05",16.1916,16.2656,16.1299,16.2162,52500.0],["2001-11-06",16.2203,16.3149,16.1751,16.3066,37800.0],["2001-11-07",16.3149,16.3354,16.1628,16.2327,36100.0],["2001-11-08",16.1916,16.319,16.0683,16.1423,52300.0],["2001-11-09",16.1423,16.1793,16.0231,16.0683,19400.0],["2001-11-12",16.0272,16.3971,15.8423,16.1957,51900.0],["2001-11-13",16.1998,16.6067,16.1916,16.5573,53100.0],["2001-11-14",16.6025,16.8902,16.6025,16.882,108700.0],["2001-11-15",16.8697,17.0135,16.8697,16.8902,47400.0],["2001-11-16",16.8943,17.0053,16.8902,16.9395,32400.0],["2001-11-19",16.9108,17.0094,16.845,16.9272,27500.0],["2001-11-20",16.9519,17.0546,16.9519,17.0094,121000.0],["2001-11-21",16.9518,17.0546,16.9518,17.0299,30900.0],["2001-11-23",17.071,17.071,17.0464,17.0505,18800.0],["2001-11-26",17.0505,17.0505,16.8943,16.9642,19700.0],["2001-11-27",16.9313,17.0751,16.8491,17.034,59200.0],["2001-11-28",17.034,17.034,16.8738,16.9313,35400.0],["2001-11-29",16.9313,17.0546,16.9313,17.0546,62600.0],["2001-11-30",17.034,17.0546,16.9436,17.0464,59400.0],["2001-12-03",17.0464,17.0464,16.9313,16.9724,21800.0],["2001-12-04",16.9518,16.9518,16.8943,16.9313,48000.0],["2001-12-05",16.9724,17.034,16.9724,17.0053,43500.0],["2001-12-06",17.0094,17.0546,16.9971,17.0546,27200.0],["2001-12-07",17.0546,17.0546,17.0423,17.0546,85500.0],["2001-12-10",17.0957,17.0957,16.8121,16.8902,78000.0],["2001-12-11",16.9313,17.034,16.8614,16.9519,37500.0],["2001-12-12",17.0135,17.034,16.7669,16.8902,84500.0],["2001-12-13",16.9518,16.9929,16.8491,16.8491,30200.0],["2001-12-14",16.8491,16.9929,16.8327,16.8697,164400.0],["2001-12-17",16.8902,17.0176,16.8902,17.0012,42600.0],["2001-12-18",17.034,17.1368,16.9724,17.0505,26500.0],["2001-12-19",17.0957,17.0957,16.8491,16.8738,35600.0],["2001-12-20",16.8697,16.8697,16.6847,16.6847,33800.0],["2001-12-21",16.582,16.6436,16.5121,16.6436,143600.0],["2001-12-24",16.6847,16.7176,16.5779,16.7176,39600.0],["2001-12-26",16.7669,17.0135,16.7669,16.9929,111200.0],["2001-12-27",17.0546,17.108,16.9724,17.0546,121100.0],["2001-12-28",17.0957,17.1861,17.034,17.1779,144200.0],["2001-12-31",17.219,17.219,16.8902,16.8902,172000.0],["2002-01-02",16.9775,16.9983,16.7073,16.9941,56400.0],["2002-01-03",17.019,17.1853,17.019,17.1022,45700.0],["2002-01-04",17.0606,17.3972,16.9775,17.2975,118400.0],["2002-01-07",17.3224,17.3266,17.0398,17.0606,21200.0],["2002-01-08",17.0814,17.1105,17.0357,17.0731,32300.0],["2002-01-09",17.0772,17.1645,16.9816,16.9858,25300.0],["2002-01-10",16.9775,16.9775,16.6658,16.7032,139400.0],["2002-01-11",16.7032,16.7905,16.6866,16.7073,52600.0],["2002-01-14",16.7281,17.2892,16.7281,17.2892,69800.0],["2002-01-15",17.0398,17.1437,16.9442,17.0814,32200.0],["2002-01-16",17.0398,17.2061,17.019,17.1645,32500.0],["2002-01-17",17.1437,17.1437,17.0814,17.1229,15700.0],["2002-01-18",17.1437,17.1437,16.9983,17.019,23100.0],["2002-01-22",16.9983,17.019,16.8861,16.9401,17500.0],["2002-01-23",16.9567,16.9858,16.7905,16.7946,32600.0],["2002-01-24",16.8528,16.8528,16.6242,16.6242,77000.0],["2002-01-25",16.6242,16.645,16.5868,16.591,17900.0],["2002-01-28",16.6034,16.6159,16.3749,16.4704,75300.0],["2002-01-29",16.458,16.4995,16.3873,16.4206,18300.0],["2002-01-30",16.4164,16.7323,16.4164,16.7323,62800.0],["2002-01-31",16.6866,16.832,16.5494,16.8112,49800.0],["2002-02-01",16.832,16.9151,16.645,16.8694,38100.0],["2002-02-04",16.8694,16.911,16.6533,16.7489,21700.0],["2002-02-05",16.7905,16.9484,16.7323,16.8944,19900.0],["2002-02-06",16.832,16.832,16.6616,16.7281,17100.0],["2002-02-07",16.7489,16.7614,16.5577,16.5577,88500.0],["2002-02-08",16.5411,16.7364,16.5411,16.6533,160200.0],["2002-02-11",16.6866,16.7489,16.6034,16.6159,145700.0],["2002-02-12",16.6159,16.7905,16.6159,16.7905,224400.0],["2002-02-13",16.832,17.0398,16.832,17.019,59200.0],["2002-02-14",17.0315,17.0939,16.9567,16.9567,83900.0],["2002-02-15",17.0191,17.31,17.0191,17.2144,48000.0],["2002-02-19",17.2476,17.3723,17.2268,17.3183,36000.0],["2002-02-20",17.2767,17.3515,17.1396,17.3515,30900.0],["2002-02-21",17.3931,17.3931,16.9567,16.9567,22700.0],["2002-02-22",16.9983,17.3931,16.9775,17.31,28700.0],["2002-02-25",17.3307,17.3474,17.1479,17.2601,29100.0],["2002-02-26",17.3307,17.3307,17.0564,17.1562,50400.0],["2002-02-27",17.2061,17.3183,17.1479,17.3183,18700.0],["2002-02-28",17.2892,17.2892,16.9692,17.1853,34000.0],["2002-03-01",17.1437,17.3765,17.0814,17.3765,20300.0],["2002-03-04",17.3931,17.5178,17.3557,17.5178,73700.0],["2002-03-05",17.4554,17.5385,17.4139,17.4471,38200.0],["2002-03-06",17.3723,17.5427,17.3723,17.497,36800.0],["2002-03-07",17.5385,17.63,17.5178,17.5801,18100.0],["2002-03-08",17.5801,17.6632,17.5552,17.6009,7800.0],["2002-03-11",17.6009,17.6009,17.4637,17.5967,20600.0],["2002-03-12",17.5136,17.5843,17.4679,17.5302,13500.0],["2002-03-13",17.5302,17.6591,17.5011,17.6591,43500.0],["2002-03-14",17.7048,17.871,17.684,17.871,22000.0],["2002-03-15",17.7671,18.0788,17.7671,18.0788,43600.0],["2002-03-18",18.0788,18.0788,17.871,17.9708,31500.0],["2002-03-19",17.9334,18.0913,17.8503,18.0871,28400.0],["2002-03-20",18.1827,18.1827,17.9542,17.9957,12800.0],["2002-03-21",17.9542,18.2409,17.8918,18.2368,26100.0],["2002-03-22",18.3074,18.5776,18.2534,18.4404,54400.0],["2002-03-25",18.3698,18.3698,18.162,18.2201,33000.0],["2002-03-26",18.162,18.349,18.162,18.349,69100.0],["2002-03-27",18.3282,18.5277,18.2492,18.3614,48700.0],["2002-03-28",18.3698,18.536,18.3698,18.536,103200.0],["2002-04-01",18.6399,18.7604,18.5983,18.6732,49100.0],["2002-04-02",18.6815,18.6815,18.6191,18.6191,58000.0],["2002-04-03",18.6485,18.6485,18.4594,18.5056,54000.0],["2002-04-04",18.5477,18.7368,18.4972,18.6906,41300.0],["2002-04-05",18.6948,18.9049,18.6906,18.8587,30400.0],["2002-04-08",18.8713,19.073,18.8083,18.9343,58400.0],["2002-04-09",19.031,19.3715,19.031,19.2286,69700.0],["2002-04-10",19.2286,19.6278,19.2075,19.5774,49000.0],["2002-04-11",19.5438,19.6278,19.3,19.3,97900.0],["2002-04-12",19.3168,19.7077,19.3168,19.6699,66800.0],["2002-04-15",19.7329,19.7455,19.0772,19.0899,67600.0],["2002-04-16",18.9974,19.3757,18.9974,19.2075,98700.0],["2002-04-17",19.1235,19.2916,18.7872,18.8041,47500.0],["2002-04-18",18.8167,19.0689,18.8167,19.0646,49400.0],["2002-04-19",19.1235,19.2286,18.9512,18.9512,22700.0],["2002-04-22",18.9344,18.9344,18.4594,18.7662,31100.0],["2002-04-23",18.7032,18.7074,18.5141,18.5225,92100.0],["2002-04-24",18.5393,18.7494,18.4888,18.514,75200.0],["2002-04-25",18.514,18.7326,18.472,18.5939,18300.0],["2002-04-26",18.6191,18.7032,18.514,18.5687,30600.0],["2002-04-29",18.5771,18.5981,18.5182,18.5771,15700.0],["2002-04-30",18.5771,19.2075,18.5771,19.2075,55100.0],["2002-05-01",19.2075,19.2748,18.9554,19.2496,26400.0],["2002-05-02",19.2286,19.3252,19.2286,19.2874,53800.0],["2002-05-03",19.2622,19.5059,19.2496,19.5059,43600.0],["2002-05-06",19.5438,19.6573,19.4597,19.5017,50400.0],["2002-05-07",19.5017,19.5017,19.3252,19.3294,63800.0],["2002-05-08",19.2916,19.2958,18.8923,18.947,78800.0],["2002-05-09",18.8419,18.8419,18.367,18.5519,276100.0],["2002-05-10",18.493,18.493,18.3039,18.4426,95600.0],["2002-05-13",18.4678,18.9133,18.4678,18.9091,72100.0],["2002-05-14",18.9091,18.9512,18.6822,18.9091,37600.0],["2002-05-15",18.8251,18.9764,18.7872,18.9049,30000.0],["2002-05-16",18.8713,18.8713,18.5981,18.7872,27800.0],["2002-05-17",18.7452,18.8041,18.4006,18.783,30300.0],["2002-05-20",18.783,18.7999,18.6822,18.7032,25800.0],["2002-05-21",18.7452,18.7788,18.7032,18.7032,29400.0],["2002-05-22",18.7032,18.7326,18.6822,18.72,23500.0],["2002-05-23",18.7452,19.1781,18.7032,19.1025,37200.0],["2002-05-24",19.1235,19.1655,18.9764,18.9764,18000.0],["2002-05-28",18.9133,19.1361,18.9133,19.1025,68200.0],["2002-05-29",19.2075,19.5018,19.2075,19.4681,51200.0],["2002-05-30",19.4681,19.7833,19.4681,19.6278,68500.0],["2002-05-31",19.6488,19.8674,19.5438,19.5438,35600.0],["2002-06-03",19.4597,19.6194,19.4513,19.548,39400.0],["2002-06-04",19.5858,19.7539,19.5354,19.6783,26800.0],["2002-06-05",19.6825,19.8464,19.6573,19.6867,59000.0],["2002-06-06",19.7329,19.9725,19.7329,19.817,29300.0],["2002-06-07",19.859,19.922,19.5438,19.7203,44400.0],["2002-06-10",19.7623,19.88,19.5522,19.6489,77600.0],["2002-06-11",19.6488,19.6825,19.5648,19.6194,108200.0],["2002-06-12",19.6488,19.6741,19.5438,19.6278,84500.0],["2002-06-13",19.6488,19.7539,19.4807,19.5648,29000.0],["2002-06-14",19.5774,19.7749,19.5018,19.7749,45300.0],["2002-06-17",19.88,19.9851,19.6993,19.838,53700.0],["2002-06-18",19.9389,19.9389,19.6446,19.7329,30400.0],["2002-06-19",19.7749,19.922,19.5186,19.7329,56200.0],["2002-06-20",19.7539,19.9767,19.7539,19.838,106800.0],["2002-06-21",19.901,20.1322,19.8842,20.0439,42200.0],["2002-06-24",19.9641,20.1658,19.9304,20.0986,47600.0],["2002-06-25",20.1742,20.3634,20.1742,20.2289,84100.0],["2002-06-26",20.1952,20.1952,20.0481,20.1742,94800.0],["2002-06-27",20.1322,20.5147,19.9641,20.5147,60300.0],["2002-06-28",20.4264,20.8047,20.4264,20.7374,143500.0],["2002-07-01",20.7374,20.7374,20.3297,20.4558,55700.0],["2002-07-02",20.3836,20.4771,20.1288,20.1331,32800.0],["2002-07-03",20.1331,20.1373,19.7551,19.9972,128500.0],["2002-07-05",20.0227,20.3539,20.0057,20.1501,22800.0],["2002-07-08",20.1076,20.1628,19.9207,20.0651,74400.0],["2002-07-09",20.0864,20.1968,20.0014,20.1076,70000.0],["2002-07-10",20.0651,20.1076,19.4961,19.7254,69200.0],["2002-07-11",19.6617,19.7212,18.7912,19.2498,80400.0],["2002-07-12",19.2795,19.564,19.1096,19.2158,80600.0],["2002-07-15",19.2158,19.356,19.0162,19.1139,352400.0],["2002-07-16",19.0672,19.4027,18.8634,18.8931,232200.0],["2002-07-17",18.9355,19.356,18.7529,19.0884,105000.0],["2002-07-18",19.0035,19.046,18.3028,18.409,59900.0],["2002-07-19",17.8357,17.8781,17.6021,17.8654,356800.0],["2002-07-22",17.8357,17.9418,17.1265,17.1265,352500.0],["2002-07-23",17.135,17.2411,16.2644,16.498,327500.0],["2002-07-24",16.5617,16.5617,16.0521,16.3918,507700.0],["2002-07-25",16.3281,17.5384,16.1455,17.3983,275400.0],["2002-07-26",17.4959,18.0438,17.4959,18.0438,128000.0],["2002-07-29",17.9631,18.7275,17.8781,18.3453,151300.0],["2002-07-30",18.2391,18.5364,17.8314,18.4514,163200.0],["2002-07-31",18.3877,18.4727,17.9461,18.324,127800.0],["2002-08-01",18.324,18.4175,18.0268,18.4005,65200.0],["2002-08-02",18.4939,18.4939,17.8357,17.997,94900.0],["2002-08-05",17.9206,17.9206,17.496,17.5597,44500.0],["2002-08-06",17.6021,17.9673,17.6021,17.9164,60000.0],["2002-08-07",17.9588,18.4727,17.8144,18.4727,57200.0],["2002-08-08",18.4514,18.4599,18.1499,18.2603,35700.0],["2002-08-09",18.2179,18.2179,17.8781,17.9673,51100.0],["2002-08-12",17.8781,18.2391,17.7507,18.1584,40600.0],["2002-08-13",18.1584,18.2136,17.7762,17.7805,26800.0],["2002-08-14",17.789,18.0735,17.5766,18.0735,36800.0],["2002-08-15",18.1754,18.1966,17.8654,17.8654,33100.0],["2002-08-16",17.8357,18.3665,17.8357,18.2985,27400.0],["2002-08-19",18.2179,18.324,18.0268,18.1329,160000.0],["2002-08-20",18.0905,18.2816,18.0395,18.0905,54000.0],["2002-08-21",18.0947,18.341,18.0947,18.2051,56000.0],["2002-08-22",18.2476,18.4429,18.2179,18.2179,54500.0],["2002-08-23",18.2603,18.2646,18.1329,18.2179,31500.0],["2002-08-26",18.2433,18.2603,18.1159,18.2603,31700.0],["2002-08-27",18.2179,18.2985,18.1584,18.1966,49100.0],["2002-08-28",18.1754,18.2603,18.048,18.1329,69900.0],["2002-08-29",18.1754,18.4005,18.1329,18.2561,64400.0],["2002-08-30",18.2561,18.668,18.2051,18.6553,209000.0],["2002-09-03",18.7487,18.7487,18.324,18.409,52800.0],["2002-09-04",18.4939,18.6085,18.307,18.358,61200.0],["2002-09-05",18.3453,18.3453,18.0905,18.1966,53300.0],["2002-09-06",18.1924,18.2816,18.116,18.2773,29900.0],["2002-09-09",18.2773,18.2816,18.0905,18.1499,61700.0],["2002-09-10",18.2179,18.2518,18.1287,18.1839,58800.0],["2002-09-11",18.2179,18.2816,18.2179,18.2816,68000.0],["2002-09-12",18.2603,18.2603,18.1712,18.2264,34500.0],["2002-09-13",18.2221,18.341,18.2221,18.2603,55800.0],["2002-09-16",18.2688,18.3028,18.1754,18.2264,22400.0],["2002-09-17",18.2264,18.2518,18.0268,18.1542,49600.0],["2002-09-18",18.1542,18.2264,18.0777,18.1372,33400.0],["2002-09-19",18.1414,18.1966,17.9631,18.0055,44200.0],["2002-09-20",18.0905,18.2603,17.9121,17.9503,97800.0],["2002-09-23",17.9206,18.082,17.9206,18.0055,25300.0],["2002-09-24",18.0013,18.0692,17.7975,17.8144,64300.0],["2002-09-25",17.7507,17.9503,17.6658,17.738,35600.0],["2002-09-26",17.7932,17.8654,17.6913,17.806,196000.0],["2002-09-27",17.806,17.9758,17.7507,17.8994,73200.0],["2002-09-30",17.9206,18.0395,17.7975,18.0395,98400.0],["2002-10-01",18.0268,18.0395,17.772,18.0395,61900.0],["2002-10-02",17.9836,18.1298,17.8332,17.8332,80700.0],["2002-10-03",17.7903,18.0481,17.7731,17.8418,49100.0],["2002-10-04",17.8461,18.1255,17.7559,17.7817,105600.0],["2002-10-07",17.7043,17.7043,17.193,17.2402,50500.0],["2002-10-08",17.2402,17.2445,16.8148,17.0426,159000.0],["2002-10-09",16.9738,16.991,16.5441,16.5441,77600.0],["2002-10-10",16.5441,16.9523,16.3292,16.8965,103600.0],["2002-10-11",16.8836,17.3821,16.8836,17.1414,76100.0],["2002-10-14",17.0812,17.2531,16.6988,16.8234,72600.0],["2002-10-15",17.0598,17.2316,16.948,17.1758,55300.0],["2002-10-16",17.2746,17.4465,16.9265,17.1887,61300.0],["2002-10-17",17.2746,17.5324,17.2746,17.5324,29300.0],["2002-10-18",17.5754,17.7258,17.3391,17.7258,66100.0],["2002-10-21",17.8332,17.8332,17.3348,17.5969,68600.0],["2002-10-22",17.5969,17.6184,17.2746,17.5539,84700.0],["2002-10-23",17.5539,17.584,17.2188,17.2961,71300.0],["2002-10-24",17.3606,17.5239,17.3606,17.4465,34900.0],["2002-10-25",17.425,17.9965,17.425,17.8247,60000.0],["2002-10-28",18.0481,18.0911,17.8375,17.8375,45500.0],["2002-10-29",17.8118,17.8118,17.4723,17.7688,87500.0],["2002-10-30",17.786,17.9751,17.6657,17.9751,44200.0],["2002-10-31",18.0266,18.2028,18.0051,18.0481,65300.0],["2002-11-01",17.8333,18.3962,17.8333,18.2716,45200.0],["2002-11-04",18.2844,18.3704,18.2844,18.3489,86100.0],["2002-11-05",18.3274,18.4091,18.3188,18.3704,91000.0],["2002-11-06",18.3919,18.4692,18.3188,18.3661,94400.0],["2002-11-07",18.2801,18.3661,18.1126,18.2329,32000.0],["2002-11-08",18.2329,18.3919,18.2071,18.3661,59200.0],["2002-11-11",18.3059,18.3876,18.22,18.263,57200.0],["2002-11-12",18.22,18.3704,18.2114,18.2845,49100.0],["2002-11-13",18.2544,18.3833,18.1169,18.177,49600.0],["2002-11-14",18.1341,18.3188,18.1341,18.2587,55700.0],["2002-11-15",18.2587,18.3704,18.0782,18.0911,61600.0],["2002-11-18",18.0696,18.1255,17.8332,17.9106,97600.0],["2002-11-19",17.9192,17.9836,17.6614,17.7043,67500.0],["2002-11-20",17.6614,17.8118,17.4895,17.6528,85600.0],["2002-11-21",17.6528,17.6614,17.5153,17.5754,115000.0],["2002-11-22",17.6184,17.7043,17.5152,17.6699,45800.0],["2002-11-25",17.6184,17.6614,17.2832,17.4895,79600.0],["2002-11-26",17.511,17.5754,17.3992,17.4895,62300.0],["2002-11-27",17.511,17.7688,17.511,17.6184,47600.0],["2002-11-29",17.5539,17.5582,17.468,17.5281,79500.0],["2002-12-02",17.541,17.7516,17.3992,17.6184,90100.0],["2002-12-03",17.6184,17.8504,17.5969,17.6829,47300.0],["2002-12-04",17.6399,17.6399,17.4121,17.5668,38200.0],["2002-12-05",17.5625,17.67,17.5024,17.6055,39700.0],["2002-12-06",17.6399,17.7387,17.541,17.627,24800.0],["2002-12-09",17.6399,17.8461,17.6313,17.8203,30200.0],["2002-12-10",17.7473,17.9192,17.7043,17.8676,82400.0],["2002-12-11",17.8333,18.0825,17.8204,18.0352,70200.0],["2002-12-12",18.0352,18.1341,18.0051,18.0567,45200.0],["2002-12-13",18.0696,18.1212,17.9622,17.9665,53800.0],["2002-12-16",17.9622,18.1555,17.9536,18.0911,87200.0],["2002-12-17",18.0911,18.0911,17.6184,17.7043,85700.0],["2002-12-18",17.6184,17.6828,17.425,17.5324,76000.0],["2002-12-19",17.5754,17.8118,17.4895,17.7903,100100.0],["2002-12-20",17.7903,18.0309,17.6871,18.0137,121000.0],["2002-12-23",18.0481,18.3446,18.0481,18.3274,139400.0],["2002-12-24",18.2415,18.2415,18.0395,18.0567,110700.0],["2002-12-26",18.0567,18.263,18.0051,18.134,88100.0],["2002-12-27",18.0911,18.3403,18.0094,18.2415,45900.0],["2002-12-30",18.263,18.4263,18.1899,18.3919,177800.0],["2002-12-31",18.4788,18.6049,18.4093,18.5223,116500.0],["2003-01-02",18.5658,18.5658,18.3484,18.3484,53500.0],["2003-01-03",18.4571,18.5701,18.2701,18.5223,37600.0],["2003-01-06",18.5658,18.6093,18.4919,18.4919,31000.0],["2003-01-07",18.5223,18.5223,18.1788,18.2614,48300.0],["2003-01-08",18.3049,18.3266,17.9571,17.9571,101800.0],["2003-01-09",17.9571,18.0875,17.8745,18.0397,55500.0],["2003-01-10",17.9788,17.9788,17.8266,17.8701,151400.0],["2003-01-13",17.9353,18.044,17.8266,17.9093,57800.0],["2003-01-14",18.0006,18.1267,17.831,17.9136,54500.0],["2003-01-15",18.0006,18.0006,17.7571,17.8266,46800.0],["2003-01-16",17.8049,17.8614,17.644,17.7484,134900.0],["2003-01-17",17.8266,17.8266,17.531,17.5658,31600.0],["2003-01-21",17.7832,17.8527,17.631,17.7179,48800.0],["2003-01-22",17.7397,17.8919,17.7136,17.8832,39400.0],["2003-01-23",17.8919,18.0006,17.831,17.8701,37500.0],["2003-01-24",17.8701,17.918,17.7745,17.8919,45400.0],["2003-01-27",17.8484,17.8484,17.5875,17.6179,113800.0],["2003-01-28",17.6223,17.7179,17.5005,17.6092,31300.0],["2003-01-29",17.5875,17.8223,17.544,17.7614,47200.0],["2003-01-30",17.7658,17.8962,17.6962,17.6962,56400.0],["2003-01-31",17.6832,17.9788,17.6832,17.9788,93900.0],["2003-02-03",18.0006,18.0006,17.744,17.7527,46800.0],["2003-02-04",17.6745,17.8093,17.6353,17.7223,60200.0],["2003-02-05",17.7223,17.7832,17.6266,17.731,123500.0],["2003-02-06",17.7353,17.8397,17.731,17.7745,55000.0],["2003-02-07",17.7832,17.8179,17.6962,17.6962,45800.0],["2003-02-10",17.6353,17.9527,17.5875,17.8049,119300.0],["2003-02-11",17.8701,17.8701,17.4266,17.5745,101200.0],["2003-02-12",17.5745,17.6266,17.3484,17.3701,100500.0],["2003-02-13",17.3484,17.4353,17.3092,17.3918,74200.0],["2003-02-14",17.3918,17.6571,17.3397,17.3918,145100.0],["2003-02-18",17.3266,17.6962,17.3266,17.5919,55800.0],["2003-02-19",17.6527,17.6614,17.4788,17.5179,36300.0],["2003-02-20",17.5658,17.8658,17.5484,17.8658,64700.0],["2003-02-21",17.9745,18.318,17.8266,18.1006,49000.0],["2003-02-24",18.1527,18.1527,17.7745,17.931,105200.0],["2003-02-25",17.8701,18.0006,17.7875,17.9353,141500.0],["2003-02-26",17.9571,18.044,17.7614,17.9745,85500.0],["2003-02-27",18.0006,18.1093,17.9527,18.0614,50400.0],["2003-02-28",18.0223,18.1832,18.0223,18.0658,79200.0],["2003-03-03",18.1527,18.2962,18.1093,18.1614,106000.0],["2003-03-04",18.1614,18.2875,18.044,18.1527,98900.0],["2003-03-05",18.0658,18.2571,18.044,18.1962,48400.0],["2003-03-06",18.1527,18.218,18.0875,18.1788,53600.0],["2003-03-07",18.2397,18.318,18.0788,18.2788,63700.0],["2003-03-10",18.218,18.2788,18.018,18.118,55100.0],["2003-03-11",18.1745,18.3484,18.1571,18.3484,62600.0],["2003-03-12",18.3049,18.3527,18.1745,18.2571,104800.0],["2003-03-13",18.2571,18.2658,18.1745,18.2267,102500.0],["2003-03-14",18.3267,18.3484,18.0223,18.0527,85800.0],["2003-03-17",18.0527,18.1527,17.8701,18.044,163500.0],["2003-03-18",18.131,18.2397,17.9962,18.131,110000.0],["2003-03-19",18.044,18.2701,17.9136,18.2658,116900.0],["2003-03-20",18.1832,18.3049,17.9353,18.3049,132100.0],["2003-03-21",18.1745,18.418,18.1397,18.3397,231900.0],["2003-03-24",18.3049,18.3049,17.8745,18.0962,81200.0],["2003-03-25",18.044,18.2614,18.044,18.2614,94400.0],["2003-03-26",18.2614,18.3049,18.1745,18.2354,132100.0],["2003-03-27",18.2614,18.3701,18.1745,18.2658,103800.0],["2003-03-28",18.2306,18.4111,18.1821,18.4111,96500.0],["2003-03-31",18.3627,18.5388,18.1865,18.5168,103900.0],["2003-04-01",18.4507,18.6049,18.323,18.6049,70300.0],["2003-04-02",18.6929,18.8999,18.6885,18.759,43600.0],["2003-04-03",18.825,18.825,18.5388,18.7237,55100.0],["2003-04-04",18.759,18.8471,18.6181,18.737,65600.0],["2003-04-07",18.7942,19.1641,18.7458,18.825,92900.0],["2003-04-08",18.8911,18.8911,18.4595,18.7546,99300.0],["2003-04-09",18.759,18.7766,18.5872,18.7282,61900.0],["2003-04-10",18.6841,18.6841,18.53,18.5388,39800.0],["2003-04-11",18.6269,18.6269,18.3186,18.4331,66200.0],["2003-04-14",18.4948,18.825,18.4551,18.825,33900.0],["2003-04-15",18.847,18.9131,18.6489,18.9043,147200.0],["2003-04-16",18.9615,18.9615,18.737,18.825,62200.0],["2003-04-17",18.8911,18.9792,18.8206,18.9439,53700.0],["2003-04-21",18.9351,18.9571,18.7722,18.8911,74200.0],["2003-04-22",18.9131,18.9131,18.825,18.8603,153500.0],["2003-04-23",18.8911,18.8911,18.7414,18.825,209400.0],["2003-04-24",18.737,18.825,18.7326,18.8206,101600.0],["2003-04-25",18.825,18.825,18.759,18.803,82200.0],["2003-04-28",18.8118,18.8294,18.7017,18.7017,85100.0],["2003-04-29",18.6621,18.9924,18.6621,18.7986,86800.0],["2003-04-30",18.825,18.825,18.5652,18.6269,65200.0],["2003-05-01",18.6269,18.7149,18.4287,18.6269,68900.0],["2003-05-02",18.6489,18.8867,18.6445,18.759,62000.0],["2003-05-05",18.8382,18.9439,18.6049,18.9351,41800.0],["2003-05-06",18.9792,19.3402,18.9043,19.239,68300.0],["2003-05-07",19.2522,19.2522,18.9219,19.0232,69800.0],["2003-05-08",19.0232,19.0232,18.8779,18.9351,97800.0],["2003-05-09",18.9571,19.1993,18.9263,19.1113,309000.0],["2003-05-12",19.1773,19.261,19.1289,19.261,279100.0],["2003-05-13",19.2434,19.4635,19.1597,19.3623,45200.0],["2003-05-14",19.3667,19.3667,19.1773,19.2213,60300.0],["2003-05-15",19.3314,19.4635,19.0672,19.2654,209500.0],["2003-05-16",19.1553,19.2169,19.0848,19.1993,52900.0],["2003-05-19",19.1993,19.2698,18.8382,19.1685,48100.0],["2003-05-20",19.1993,19.3667,19.1553,19.2037,60600.0],["2003-05-21",19.2434,19.3843,19.1597,19.3843,26300.0],["2003-05-22",19.49,19.6133,19.1993,19.5956,95700.0],["2003-05-23",19.6397,19.8378,19.6221,19.8026,118500.0],["2003-05-27",19.7718,19.8907,19.6397,19.8599,69500.0],["2003-05-28",19.8158,19.9215,19.4635,19.5692,78800.0],["2003-05-29",19.5516,19.5957,18.6929,19.1729,120100.0],["2003-05-30",19.2434,19.5076,19.1113,19.5076,74400.0],["2003-06-02",19.4635,19.6045,19.3535,19.3667,59100.0],["2003-06-03",19.3755,19.556,19.2346,19.556,30300.0],["2003-06-04",19.6529,19.7806,19.5692,19.7718,31200.0],["2003-06-05",19.7278,19.7366,19.4856,19.6397,38900.0],["2003-06-06",19.6837,19.7982,19.5868,19.7938,82500.0],["2003-06-09",19.8158,19.8158,19.6133,19.7322,20400.0],["2003-06-10",19.6837,20.0933,19.6837,20.0756,56100.0],["2003-06-11",19.992,20.0096,19.8378,19.9876,77500.0],["2003-06-12",19.9039,20.0096,19.8246,19.9259,62400.0],["2003-06-13",19.9039,19.9039,19.5956,19.5956,41300.0],["2003-06-16",18.9792,19.5032,18.9395,19.4591,230200.0],["2003-06-17",19.4591,19.5956,19.2301,19.4151,75300.0],["2003-06-18",19.2434,19.4856,19.1861,19.4019,117700.0],["2003-06-19",19.3314,19.5868,19.3314,19.3887,40700.0],["2003-06-20",19.4636,19.5296,19.261,19.3755,37700.0],["2003-06-23",19.3755,19.3755,19.0408,19.1641,51900.0],["2003-06-24",19.0892,19.3491,18.9087,19.2698,78100.0],["2003-06-25",19.1993,19.4503,19.1993,19.4195,33000.0],["2003-06-26",19.4636,19.49,19.3314,19.3711,63600.0],["2003-06-27",19.2654,19.7366,19.2654,19.6309,62200.0],["2003-06-30",19.6837,19.8158,19.5076,19.8158,158200.0],["2003-07-01",19.8158,20.0966,19.7401,20.0966,76100.0],["2003-07-02",20.0297,20.4753,20.0297,20.4753,82800.0],["2003-07-03",20.3862,20.4664,20.2481,20.4308,45500.0],["2003-07-07",20.5422,20.9655,20.5199,20.7026,80300.0],["2003-07-08",20.609,20.7427,20.5466,20.7427,58900.0],["2003-07-09",20.6981,20.7338,20.4085,20.7204,100900.0],["2003-07-10",20.6758,20.6758,20.1411,20.1857,110400.0],["2003-07-11",20.1723,20.355,20.1723,20.3238,63000.0],["2003-07-14",20.3907,20.5154,20.3461,20.4842,50700.0],["2003-07-15",20.5154,20.6669,20.453,20.6446,50600.0],["2003-07-16",20.6402,20.7115,20.6135,20.6268,92400.0],["2003-07-17",20.6313,20.6313,20.0475,20.052,145400.0],["2003-07-18",20.0743,20.208,19.9629,19.9985,99000.0],["2003-07-21",20.0074,20.1144,19.8114,19.9049,68500.0],["2003-07-22",19.9629,20.0253,19.7846,20.0163,83200.0],["2003-07-23",19.9629,19.9629,19.7579,19.954,60400.0],["2003-07-24",20.052,20.1857,20.0297,20.1857,95100.0],["2003-07-25",20.1857,20.2703,20.0787,20.2659,52300.0],["2003-07-28",20.2302,20.4976,20.2213,20.4842,195200.0],["2003-07-29",20.5199,20.5867,20.2481,20.4753,110500.0],["2003-07-30",20.4753,20.5555,20.3817,20.4085,119300.0],["2003-07-31",20.5199,20.56,20.3416,20.3862,135800.0],["2003-08-01",20.2971,20.3149,20.0609,20.1456,76800.0],["2003-08-04",20.0965,20.1589,19.8737,20.052,54400.0],["2003-08-05",20.0074,20.0297,19.7624,19.8069,72200.0],["2003-08-06",19.8738,20.1099,19.7178,19.9629,101600.0],["2003-08-07",20.3639,20.4085,20.1857,20.2837,120100.0],["2003-08-08",20.4753,20.6224,20.4308,20.5422,87300.0],["2003-08-11",20.453,20.7249,20.4308,20.4308,74700.0],["2003-08-12",20.4352,20.9164,20.355,20.9031,116800.0],["2003-08-13",20.9075,20.9075,20.453,20.4575,134000.0],["2003-08-14",20.4085,20.6402,20.4085,20.56,67300.0],["2003-08-15",20.609,20.7427,20.4308,20.4308,27700.0],["2003-08-18",20.5199,20.7783,20.5199,20.7159,74800.0],["2003-08-19",20.7427,20.9031,20.6937,20.8407,149200.0],["2003-08-20",20.8095,20.8986,20.7115,20.8407,77300.0],["2003-08-21",20.8986,20.9922,20.8229,20.9744,84300.0],["2003-08-22",20.9476,21.01,20.5956,20.5956,73000.0],["2003-08-25",20.5644,20.5644,20.3105,20.4709,36700.0],["2003-08-26",20.4842,20.8095,20.2347,20.7471,52900.0],["2003-08-27",20.7872,20.8585,20.7115,20.8318,45800.0],["2003-08-28",20.8318,20.863,20.5555,20.5555,73000.0],["2003-08-29",20.5511,20.8318,20.5332,20.8318,49000.0],["2003-09-02",20.8764,21.3665,20.8273,21.3665,114200.0],["2003-09-03",21.3665,21.4022,21.2952,21.2997,117800.0],["2003-09-04",21.3219,21.3888,21.2774,21.3309,130900.0],["2003-09-05",21.3442,21.3665,21.166,21.166,99200.0],["2003-09-08",21.166,21.2774,21.1214,21.1794,70000.0],["2003-09-09",21.1883,21.2551,20.9655,21.2551,45700.0],["2003-09-10",21.2774,21.2774,20.9877,21.0323,129800.0],["2003-09-11",21.0323,21.264,21.0279,21.117,70500.0],["2003-09-12",21.1303,21.166,20.9432,20.9476,308200.0],["2003-09-15",20.9209,21.1615,20.8719,20.9343,103900.0],["2003-09-16",20.9432,21.01,20.9031,21.01,151300.0],["2003-09-17",21.0902,21.117,20.8229,20.8853,65200.0],["2003-09-18",20.8095,20.9655,20.8051,20.8986,47700.0],["2003-09-19",20.8095,21.0412,20.8095,21.0412,61100.0],["2003-09-22",20.9432,21.2106,20.7427,21.2106,75300.0],["2003-09-23",21.2551,21.5136,21.1036,21.2328,96100.0],["2003-09-24",21.1883,21.3665,21.1125,21.2328,59200.0],["2003-09-25",21.2997,21.3665,21.1081,21.2863,160000.0],["2003-09-26",21.3665,21.5893,21.166,21.3888,145600.0],["2003-09-29",21.4609,21.6458,21.3572,21.6413,98100.0],["2003-09-30",21.7089,21.8892,21.231,21.6548,191100.0],["2003-10-01",21.6548,22.1102,21.6548,22.0471,135300.0],["2003-10-02",21.9794,22.3627,21.9794,22.3176,77100.0],["2003-10-03",22.3852,22.9217,22.3852,22.6332,166100.0],["2003-10-06",22.6783,22.6828,22.5024,22.5926,86000.0],["2003-10-07",22.5655,22.6332,22.3627,22.6287,111100.0],["2003-10-08",22.5881,22.7549,22.4303,22.6061,100400.0],["2003-10-09",22.6332,22.9758,22.6332,22.8135,111400.0],["2003-10-10",22.8811,22.8811,22.3942,22.543,72200.0],["2003-10-13",22.5385,22.8992,22.5114,22.7008,61300.0],["2003-10-14",22.7684,22.8135,22.5655,22.791,53000.0],["2003-10-15",22.8586,22.8586,22.5881,22.6557,110000.0],["2003-10-16",22.7684,23.1291,22.6873,23.1066,76200.0],["2003-10-17",23.1742,23.1742,22.7233,22.7233,71900.0],["2003-10-20",22.7459,22.8586,22.7369,22.7775,72300.0],["2003-10-21",22.8586,23.2463,22.8315,23.0435,83300.0],["2003-10-22",23.0389,23.0389,22.6783,22.6783,54000.0],["2003-10-23",22.6783,22.8451,22.6106,22.6963,80800.0],["2003-10-24",22.6963,22.6963,22.4573,22.5655,54700.0],["2003-10-27",22.5881,23.0389,22.5881,22.9578,77500.0],["2003-10-28",22.9578,23.1742,22.8766,23.1562,131600.0],["2003-10-29",23.1562,23.332,23.1201,23.3095,39200.0],["2003-10-30",23.314,23.359,22.9307,23.1066,144000.0],["2003-10-31",23.1517,23.2012,22.6467,22.9939,165300.0],["2003-11-03",23.0615,23.6566,23.0615,23.6566,104300.0],["2003-11-04",23.589,23.8325,23.4267,23.8009,77500.0],["2003-11-05",23.9136,24.2472,23.5259,24.2472,67300.0],["2003-11-06",24.3239,24.4817,24.1886,24.4817,139300.0],["2003-11-07",25.1129,25.5818,25.0002,25.2932,218800.0],["2003-11-10",25.2482,25.2752,24.9326,24.9776,87800.0],["2003-11-11",25.0002,25.0002,24.4682,24.7883,73500.0],["2003-11-12",24.7297,25.2391,24.7297,25.2391,81200.0],["2003-11-13",25.2391,25.5142,25.0408,25.442,79800.0],["2003-11-14",25.2436,25.5502,25.194,25.3473,74000.0],["2003-11-17",25.3834,25.3834,24.901,25.2482,177900.0],["2003-11-18",25.2707,25.4826,25.1354,25.2932,127700.0],["2003-11-19",25.3158,25.5863,25.2842,25.3158,71900.0],["2003-11-20",25.3158,25.3158,24.7206,24.8424,114600.0],["2003-11-21",24.7973,24.8514,24.626,24.7071,81600.0],["2003-11-24",24.7522,25.0227,24.7522,25.0002,68100.0],["2003-11-25",25.0678,25.2617,24.9867,25.1941,78400.0],["2003-11-26",25.2391,25.2932,25.0363,25.185,54900.0],["2003-11-28",25.2482,25.424,25.2482,25.2932,23000.0],["2003-12-01",25.406,25.7666,25.406,25.7351,57800.0],["2003-12-02",25.7351,25.8613,25.7035,25.7396,76300.0],["2003-12-03",25.7711,25.7892,25.5863,25.7531,77500.0],["2003-12-04",25.7531,25.7531,25.415,25.4285,58400.0],["2003-12-05",25.4736,25.5322,25.2256,25.2301,48500.0],["2003-12-08",25.2662,25.7576,25.2482,25.7396,74700.0],["2003-12-09",25.7351,25.7441,25.4691,25.5412,72600.0],["2003-12-10",25.6088,25.6449,25.2932,25.5502,141400.0],["2003-12-11",25.5547,25.8839,25.5547,25.8343,102500.0],["2003-12-12",25.7666,26.1499,25.7666,26.0822,84200.0],["2003-12-15",26.24,26.3528,25.451,25.451,167000.0],["2003-12-16",25.5187,25.5863,25.2527,25.4736,107800.0],["2003-12-17",25.5187,25.5412,25.2662,25.3518,76900.0],["2003-12-18",25.2707,25.3609,25.1625,25.2031,101100.0],["2003-12-19",25.2031,26.1499,25.149,26.1499,148900.0],["2003-12-22",26.1048,26.1048,25.717,26.0958,60800.0],["2003-12-23",26.0958,26.3573,25.9831,26.3167,87400.0],["2003-12-24",26.4204,26.4204,26.3077,26.3528,21400.0],["2003-12-26",26.3528,26.4474,26.2626,26.2626,26200.0],["2003-12-29",26.3077,26.5782,26.3077,26.5331,70800.0],["2003-12-30",26.6151,26.8382,26.5012,26.82,78700.0],["2003-12-31",26.82,26.861,26.2736,26.3646,100900.0],["2004-01-02",26.3191,26.6378,26.0914,26.2963,90600.0],["2004-01-05",26.9566,27.1023,26.3464,26.4557,178700.0],["2004-01-06",26.5376,26.5376,26.3418,26.4147,65100.0],["2004-01-07",26.4329,26.5832,26.4329,26.4694,108600.0],["2004-01-08",26.5012,26.7198,26.4466,26.4466,85500.0],["2004-01-09",26.4511,26.4511,26.2644,26.3419,106600.0],["2004-01-12",26.3646,26.4557,26.2827,26.3874,55400.0],["2004-01-13",26.4557,26.6606,26.2508,26.6606,97800.0],["2004-01-14",26.5695,26.7744,26.4147,26.4557,76700.0],["2004-01-15",26.5468,26.5513,26.3009,26.5103,75800.0],["2004-01-16",26.5923,26.6925,26.4648,26.4648,79800.0],["2004-01-20",26.4648,26.8428,26.4557,26.8428,104100.0],["2004-01-21",26.8427,26.8427,26.351,26.5604,53400.0],["2004-01-22",26.5012,26.5969,26.4102,26.5103,46200.0],["2004-01-23",26.524,26.6743,26.483,26.6515,82400.0],["2004-01-26",26.6333,26.6333,26.4785,26.6151,95400.0],["2004-01-27",26.6378,27.0477,26.6151,26.9384,98000.0],["2004-01-28",27.0021,27.2526,26.9566,27.1205,95800.0],["2004-01-29",27.0932,27.289,27.0249,27.2799,80300.0],["2004-01-30",27.3209,28.2316,27.2116,28.1632,239400.0],["2004-02-02",28.2498,28.8599,28.013,28.7324,149300.0],["2004-02-03",28.6869,29.1422,28.5867,28.6641,123000.0],["2004-02-04",28.6641,28.6641,27.7307,27.7307,156700.0],["2004-02-05",27.799,28.0676,27.7033,28.0494,44300.0],["2004-02-06",28.1405,29.165,28.1405,28.9829,121200.0],["2004-02-09",29.0284,29.1605,28.8189,29.0375,41800.0],["2004-02-10",29.0967,29.5065,29.0967,29.4883,66400.0],["2004-02-11",29.461,29.6887,29.2333,29.6659,55100.0],["2004-02-12",29.6431,29.6431,27.2662,28.2088,758800.0],["2004-02-13",27.9356,28.1541,27.7717,27.9948,222600.0],["2004-02-17",28.0312,28.186,27.799,28.1132,70900.0],["2004-02-18",28.1086,28.1359,27.8673,27.9492,103200.0],["2004-02-19",27.9492,27.9857,27.7307,27.7853,91800.0],["2004-02-20",27.8445,28.0494,27.6624,27.9856,81000.0],["2004-02-23",27.9857,28.0039,27.5485,27.676,58600.0],["2004-02-24",27.6168,27.7443,27.4529,27.4575,117400.0],["2004-02-25",27.3891,27.7534,27.3436,27.7534,194300.0],["2004-02-26",27.8445,27.9857,27.6168,27.9538,171800.0],["2004-02-27",27.9538,27.9856,27.7762,27.9492,88900.0],["2004-03-01",27.9811,28.2042,27.8217,28.1405,115500.0],["2004-03-02",28.186,28.2908,28.1177,28.1405,91800.0],["2004-03-03",28.095,28.095,27.8126,27.9948,106400.0],["2004-03-04",28.0039,28.095,27.8263,28.095,56200.0],["2004-03-05",28.0039,28.1632,27.931,28.0221,118100.0],["2004-03-08",28.0949,28.0949,27.8399,28.0039,72700.0],["2004-03-09",28.0039,28.0312,27.972,28.0039,76800.0],["2004-03-10",28.0039,28.0221,27.5622,27.6624,70200.0],["2004-03-11",27.5941,27.6442,27.2252,27.2252,53700.0],["2004-03-12",27.2753,27.8126,27.0932,27.8126,65100.0],["2004-03-15",27.89,27.89,27.421,27.462,120900.0],["2004-03-16",27.4666,27.6168,27.3482,27.5986,117400.0],["2004-03-17",27.5986,28.0039,27.5986,28.0039,111300.0],["2004-03-18",28.0039,28.0904,27.9629,28.0494,115300.0],["2004-03-19",28.0949,28.0949,27.7853,28.0039,73300.0],["2004-03-22",28.0039,28.0039,27.6851,27.84,49900.0],["2004-03-23",27.9128,28.0494,27.9128,28.0039,67800.0],["2004-03-24",27.9583,28.0403,27.7398,27.7398,141200.0],["2004-03-25",27.7762,28.7552,27.7762,28.7552,155000.0],["2004-03-26",28.7552,28.7689,28.2543,28.3226,103700.0],["2004-03-29",28.3682,28.7507,28.0494,28.3499,108800.0],["2004-03-30",28.3499,28.8235,28.3317,28.8235,154100.0],["2004-03-31",28.8741,29.0074,28.6626,28.9614,211100.0],["2004-04-01",28.9614,29.3981,28.9154,29.3981,111500.0],["2004-04-02",29.4441,29.7705,29.2832,29.2832,115900.0],["2004-04-05",29.3751,29.3751,27.7754,27.9041,188900.0],["2004-04-06",27.7892,27.7892,27.1456,27.3295,285900.0],["2004-04-07",27.2605,28.1799,26.9801,27.6007,229500.0],["2004-04-08",27.5363,27.6283,27.2835,27.3065,135300.0],["2004-04-12",27.2467,27.2513,25.9963,26.548,321600.0],["2004-04-13",26.548,27.1226,25.8584,26.4422,283400.0],["2004-04-14",26.3871,26.6859,26.1802,26.3641,256000.0],["2004-04-15",26.3687,26.8238,26.2124,26.7043,199500.0],["2004-04-16",26.7134,26.9295,26.4009,26.5939,202100.0],["2004-04-19",26.6859,27.1824,26.2721,27.0261,160600.0],["2004-04-20",27.0674,27.0674,25.9458,26.0193,148700.0],["2004-04-21",25.9503,26.2629,25.7573,26.171,117100.0],["2004-04-22",26.0653,26.8927,26.0193,26.548,75800.0],["2004-04-23",26.5939,26.5939,26.0239,26.2262,84800.0],["2004-04-26",26.2262,26.8284,26.2262,26.3779,82800.0],["2004-04-27",26.433,26.741,26.2584,26.7319,107200.0],["2004-04-28",26.7778,26.7778,26.0101,26.0745,177400.0],["2004-04-29",26.1572,26.5204,25.6975,25.7895,154800.0],["2004-04-30",25.8584,26.1802,25.5872,26.1204,144700.0],["2004-05-03",26.1204,26.41,25.8952,26.1802,250600.0],["2004-05-04",26.2951,26.6307,25.9825,26.102,155400.0],["2004-05-05",26.1021,26.3227,25.6883,25.6883,122600.0],["2004-05-06",25.7435,25.7435,25.0493,25.3481,250900.0],["2004-05-07",25.3527,25.3527,24.4011,24.4011,156200.0],["2004-05-10",24.3414,24.5207,23.3898,24.0058,190300.0],["2004-05-11",24.0104,24.5344,24.0104,24.2172,136900.0],["2004-05-12",24.2173,24.3552,23.6426,24.3414,133900.0],["2004-05-13",24.2494,24.5712,23.9184,23.923,113300.0],["2004-05-14",23.9966,24.4793,23.7346,24.2264,189500.0],["2004-05-17",24.1345,24.7137,23.5783,24.3736,268100.0],["2004-05-18",24.3735,24.6402,24.1299,24.631,253900.0],["2004-05-19",24.7321,25.0171,23.6978,23.7438,208900.0],["2004-05-20",23.9506,24.5069,23.9506,24.4977,99300.0],["2004-05-21",24.5482,24.8654,24.1575,24.2724,112400.0],["2004-05-24",24.3644,24.8241,24.1667,24.4471,99500.0],["2004-05-25",24.4931,25.2148,24.3414,25.1872,114300.0],["2004-05-26",25.0999,25.2976,24.8241,25.2654,146400.0],["2004-05-27",25.5596,25.6975,25.1872,25.2838,93200.0],["2004-05-28",25.3389,25.4539,25.1688,25.2608,99600.0],["2004-06-01",25.2654,25.3114,24.8287,25.2608,222400.0],["2004-06-02",25.2838,25.7895,25.2378,25.7895,140800.0],["2004-06-03",25.7435,25.7481,25.293,25.2976,76200.0],["2004-06-04",25.3527,25.5918,25.2378,25.4263,86400.0],["2004-06-07",25.3757,25.6745,25.3757,25.555,70500.0],["2004-06-08",25.5366,25.5366,25.2884,25.3389,87900.0],["2004-06-09",25.2838,25.3757,24.916,24.9206,137700.0],["2004-06-10",24.8333,25.2148,24.8103,25.1321,112100.0],["2004-06-14",24.939,24.939,24.3644,24.3874,212000.0],["2004-06-15",24.4793,24.9528,24.4793,24.9482,137400.0],["2004-06-16",24.9482,25.3527,24.5482,25.2838,155300.0],["2004-06-17",25.1781,25.2102,24.7551,24.7551,186900.0],["2004-06-18",24.6402,24.893,24.4103,24.7091,281500.0],["2004-06-21",24.8011,25.0172,24.7183,24.962,134400.0],["2004-06-22",24.962,25.178,24.893,25.1045,187400.0],["2004-06-23",25.1229,25.6102,25.0401,25.6102,155100.0],["2004-06-24",25.5366,25.8033,25.4401,25.7849,143600.0],["2004-06-25",25.5826,26.0653,25.5826,26.0653,180600.0],["2004-06-28",26.6399,26.6399,26.1756,26.3411,204900.0],["2004-06-29",26.2951,26.3365,25.9274,25.9274,171500.0],["2004-06-30",25.9831,26.5874,25.7972,26.3922,288800.0],["2004-07-01",26.3457,26.6339,26.262,26.5409,168000.0],["2004-07-02",26.6339,27.0847,26.6339,27.0522,115800.0],["2004-07-06",27.0057,27.1359,26.6757,27.0848,98500.0],["2004-07-07",27.015,27.6053,27.0104,27.6053,139600.0],["2004-07-08",27.6053,27.6053,26.8198,26.8198,78600.0],["2004-07-09",26.8663,27.1638,26.7919,27.0894,90700.0],["2004-07-12",27.1219,27.4938,27.0754,27.4938,89400.0],["2004-07-13",27.4705,27.5263,27.3218,27.5217,220700.0],["2004-07-14",27.517,27.8796,27.4706,27.7727,225800.0],["2004-07-15",27.8656,27.9818,27.7401,27.94,182200.0],["2004-07-16",27.9818,28.2049,27.94,27.9586,92600.0],["2004-07-19",27.9261,28.1166,27.8703,28.0562,58400.0],["2004-07-20",28.0748,28.4606,27.9121,28.4327,82800.0],["2004-07-21",28.4699,28.614,28.2375,28.2421,129700.0],["2004-07-22",28.1678,28.2003,27.9354,27.9354,133500.0],["2004-07-23",27.8889,28.0516,27.8052,27.8889,150100.0],["2004-07-26",27.8424,27.8656,27.5635,27.5867,127900.0],["2004-07-27",27.5403,27.7494,27.4008,27.6472,120900.0],["2004-07-28",27.5867,27.7262,27.4705,27.6472,209300.0],["2004-07-29",27.6472,27.6751,27.4334,27.6193,182300.0],["2004-07-30",27.6472,27.9633,27.6286,27.9307,181800.0],["2004-08-02",27.8982,28.614,27.7169,28.614,177100.0],["2004-08-03",28.5768,28.693,28.3955,28.4002,381500.0],["2004-08-04",28.4002,28.6558,28.2282,28.6093,77100.0],["2004-08-05",28.5629,28.5629,28.019,28.0516,105200.0],["2004-08-06",28.0795,28.3165,27.7401,27.7494,124100.0],["2004-08-09",27.8424,27.9353,27.6658,27.8331,98600.0],["2004-08-10",27.8238,28.033,27.8238,28.0051,105000.0],["2004-08-11",27.9586,28.1213,27.6797,28.1213,150000.0],["2004-08-12",28.0748,28.0748,27.6193,27.689,83300.0],["2004-08-13",27.7262,27.8656,27.5403,27.596,34800.0],["2004-08-16",27.596,28.0748,27.5914,28.0237,66500.0],["2004-08-17",28.1399,28.3397,27.9261,28.1492,84900.0],["2004-08-18",28.1538,28.7209,28.1027,28.6977,76300.0],["2004-08-19",28.6977,28.7116,28.1073,28.1306,79000.0],["2004-08-20",28.2235,29.4414,28.205,29.4414,84700.0],["2004-08-23",29.4414,29.5204,29.1485,29.3949,73300.0],["2004-08-24",29.4925,29.7342,29.4925,29.6924,88100.0],["2004-08-25",29.6924,29.8365,29.2926,29.3763,87100.0],["2004-08-26",29.2833,29.6087,29.2833,29.5064,62400.0],["2004-08-27",29.539,29.776,29.4832,29.7388,40000.0],["2004-08-30",29.7388,29.8876,29.6831,29.8876,54100.0],["2004-08-31",29.9341,30.2083,29.9201,30.12,122100.0],["2004-09-01",30.0503,30.2083,29.6877,29.8132,89400.0],["2004-09-02",29.8411,29.8643,29.6877,29.8225,64600.0],["2004-09-03",29.7714,30.2408,29.7528,30.2269,93600.0],["2004-09-07",30.2269,30.7289,29.9805,30.7242,105500.0],["2004-09-08",30.7243,30.9892,30.6778,30.8405,155100.0],["2004-09-09",30.4918,30.4918,29.7249,29.7249,200500.0],["2004-09-10",29.7621,30.0224,29.5436,30.0038,76900.0],["2004-09-13",30.1665,30.1665,29.4367,29.4925,82900.0],["2004-09-14",29.4925,29.4925,28.958,28.958,99500.0],["2004-09-15",28.958,29.3949,28.7581,29.2461,90100.0],["2004-09-16",29.2833,30.1944,29.195,30.1944,76400.0],["2004-09-17",30.2734,30.2734,29.9108,29.9294,89600.0],["2004-09-20",29.9341,29.9945,29.7946,29.8643,107300.0],["2004-09-21",29.9108,30.106,29.6459,29.9991,62200.0],["2004-09-22",29.9666,30.0224,29.7946,29.9155,68000.0],["2004-09-23",29.9805,30.0038,29.8272,29.8272,181000.0],["2004-09-24",29.8876,29.9759,29.4785,29.4971,94000.0],["2004-09-27",29.8411,30.1432,29.697,29.8086,101500.0],["2004-09-28",29.8551,30.213,29.7621,30.213,80700.0],["2004-09-29",30.1332,30.4805,30.1097,30.443,99000.0],["2004-09-30",30.4477,30.9593,30.4289,30.8514,105900.0],["2004-10-01",30.9218,31.1941,30.7528,31.1706,113600.0],["2004-10-04",31.1706,31.4429,31.0955,31.2786,66900.0],["2004-10-05",31.2645,31.5555,31.2645,31.4053,83600.0],["2004-10-06",31.3349,31.5931,31.3349,31.5931,83100.0],["2004-10-07",31.6306,31.6306,30.8795,30.8795,89000.0],["2004-10-08",30.9828,31.3255,30.9828,31.1096,50300.0],["2004-10-11",31.0063,31.1096,30.7951,30.8044,37300.0],["2004-10-12",30.8044,31.4476,30.8044,31.4476,56700.0],["2004-10-13",31.6729,31.687,31.0767,31.0767,60100.0],["2004-10-14",31.1471,31.5602,31.0767,31.4851,55200.0],["2004-10-15",31.5696,31.8701,31.4616,31.5931,66100.0],["2004-10-18",31.6025,31.687,31.3255,31.5602,118900.0],["2004-10-19",31.6776,32.2691,31.626,31.7292,90200.0],["2004-10-20",31.7809,31.8325,31.0251,31.4523,79600.0],["2004-10-21",31.5227,31.9217,31.4053,31.7809,68600.0],["2004-10-22",31.7574,31.9686,31.2035,31.2786,53500.0],["2004-10-25",31.2786,31.4194,31.1565,31.2692,60000.0],["2004-10-26",31.2175,31.5462,31.1706,31.5462,86600.0],["2004-10-27",31.6166,32.0672,31.6166,32.0578,95800.0],["2004-10-28",32.0578,32.1095,31.5368,31.579,116800.0],["2004-10-29",31.5227,31.5509,30.9641,31.0063,154400.0],["2004-11-01",31.0767,31.4945,30.9453,31.4945,76600.0],["2004-11-02",31.5461,31.5555,31.0532,31.0908,82500.0],["2004-11-03",31.2645,31.7574,31.2645,31.7339,132800.0],["2004-11-04",31.7339,32.4052,31.7058,32.3442,67200.0],["2004-11-05",31.9921,32.0062,31.5133,31.5133,309200.0],["2004-11-08",31.4663,31.7104,31.3114,31.6166,69800.0],["2004-11-09",31.6166,31.6917,31.4335,31.6635,87100.0],["2004-11-10",31.5321,32.4475,31.5227,31.917,51500.0],["2004-11-11",31.9358,32.4381,31.8748,32.4381,65000.0],["2004-11-12",32.4709,33.3769,32.3536,33.3769,120600.0],["2004-11-15",33.1657,33.776,33.1094,33.3488,128800.0],["2004-11-16",33.3488,33.5882,32.7291,32.7291,99100.0],["2004-11-17",32.7761,33.0437,31.5461,31.8043,158300.0],["2004-11-18",31.8748,32.1095,31.3208,31.8748,133300.0],["2004-11-19",31.8748,31.8935,31.518,31.64,72400.0],["2004-11-22",31.6166,32.4334,31.6166,32.4052,122900.0],["2004-11-23",32.4052,33.2361,32.2785,33.2361,204900.0],["2004-11-24",33.2361,33.6492,33.1892,33.5272,48900.0],["2004-11-26",33.5882,33.6821,33.3112,33.3159,18400.0],["2004-11-29",33.3159,33.7384,33.2173,33.5413,118100.0],["2004-11-30",33.4943,33.7056,33.3347,33.7056,94600.0],["2004-12-01",33.7901,35.0482,33.729,34.8416,145000.0],["2004-12-02",34.8416,34.8416,34.2125,34.3815,133100.0],["2004-12-03",34.4895,34.7993,34.4238,34.574,165500.0],["2004-12-06",34.574,34.6914,34.3393,34.3769,136400.0],["2004-12-07",34.3768,34.3768,33.7478,33.7478,104400.0],["2004-12-08",33.7901,34.1281,33.7901,34.1281,131700.0],["2004-12-09",34.1046,34.2783,33.7947,34.2689,117200.0],["2004-12-10",34.1985,34.7993,34.1891,34.7055,169100.0],["2004-12-13",34.7853,34.8791,34.6679,34.79,118000.0],["2004-12-14",34.5975,34.8932,34.5271,34.8087,68700.0],["2004-12-15",34.9073,35.1373,34.7008,35.1373,83700.0],["2004-12-16",35.1139,35.3204,34.5318,34.5318,66400.0],["2004-12-17",34.5365,35.0575,34.2642,34.9636,69600.0],["2004-12-20",34.9167,35.142,34.6397,34.7806,72100.0],["2004-12-21",34.8557,35.1843,34.8557,35.0106,119200.0],["2004-12-22",35.0341,35.25,35.0059,35.1608,49900.0],["2004-12-23",35.1655,35.3016,35.1139,35.1139,62100.0],["2004-12-27",35.1608,35.2078,34.6679,34.7618,39500.0],["2004-12-28",34.8088,35.0857,34.7853,34.9731,60600.0],["2004-12-29",35.02,35.02,34.9261,34.959,48600.0],["2004-12-30",34.9068,35.1389,34.7648,35.1389,78500.0],["2004-12-31",35.1389,35.4847,35.12,35.2479,59800.0],["2005-01-03",35.2479,35.2858,34.4569,34.5658,150900.0],["2005-01-04",34.6227,34.7742,33.988,34.0117,133600.0],["2005-01-05",33.9596,33.9596,32.2829,32.3966,429000.0],["2005-01-06",32.4013,32.7613,32.065,32.2071,331700.0],["2005-01-07",32.5387,32.695,32.2356,32.5529,248100.0],["2005-01-10",32.3255,32.4439,32.2071,32.3397,250700.0],["2005-01-11",32.3019,32.3682,31.7809,31.7809,124200.0],["2005-01-12",31.7335,31.8851,31.0231,31.3736,212000.0],["2005-01-13",31.4256,32.1266,31.4256,31.6861,303900.0],["2005-01-14",31.8756,32.0603,31.6767,31.8567,86300.0],["2005-01-18",31.6388,32.4676,31.5583,32.4676,91600.0],["2005-01-19",32.515,32.7897,32.1598,32.3256,274100.0],["2005-01-20",32.1408,32.5245,31.8756,32.2166,147400.0],["2005-01-21",32.264,32.6808,32.0887,32.3776,107200.0],["2005-01-24",32.444,32.6097,31.9656,32.0082,165700.0],["2005-01-25",32.0177,32.1977,31.4446,31.4446,204100.0],["2005-01-26",31.4967,31.7572,31.3593,31.7525,183900.0],["2005-01-27",31.7051,31.8282,31.4777,31.4777,245300.0],["2005-01-28",31.7335,31.8756,31.5914,31.7288,116200.0],["2005-01-31",31.8282,32.0414,31.3641,31.5251,166200.0],["2005-02-01",31.5914,31.8377,31.563,31.6151,187200.0],["2005-02-02",31.5677,31.8898,31.5677,31.8756,129000.0],["2005-02-03",31.9608,32.1882,31.8424,31.9135,126100.0],["2005-02-04",32.1124,32.4298,32.1124,32.4298,128100.0],["2005-02-07",32.4297,32.6192,32.3445,32.4487,113100.0],["2005-02-08",32.4487,32.7139,32.3587,32.7092,87000.0],["2005-02-09",32.7092,32.7992,32.5387,32.6287,85100.0],["2005-02-10",32.6287,32.8134,32.4676,32.7471,109400.0],["2005-02-11",32.7045,33.3297,32.3634,33.3202,105600.0],["2005-02-14",33.3439,33.3818,32.9602,33.197,173000.0],["2005-02-15",33.2255,33.6565,33.1734,33.3154,100700.0],["2005-02-16",33.287,33.8648,33.1544,33.5428,101000.0],["2005-02-17",33.5191,33.5238,33.0123,33.0644,79200.0],["2005-02-18",33.0644,33.0644,32.6808,32.7045,83100.0],["2005-02-22",32.6808,32.6808,31.6577,31.6577,104500.0],["2005-02-23",31.8519,32.0177,31.5441,31.5441,99000.0],["2005-02-24",31.544,31.6861,31.3404,31.5535,108900.0],["2005-02-25",31.5535,32.2356,31.5535,32.2356,56400.0],["2005-02-28",32.2403,32.2403,31.5819,31.724,224400.0],["2005-03-01",31.7714,32.4345,31.743,32.4155,75600.0],["2005-03-02",32.4155,32.4155,32.0982,32.2166,91000.0],["2005-03-03",32.2782,32.335,32.0177,32.2261,51300.0],["2005-03-04",32.3445,33.0076,32.2687,32.8939,66800.0],["2005-03-07",32.8465,33.1307,32.6239,32.6808,115200.0],["2005-03-08",32.6334,32.6429,32.4013,32.4771,76900.0],["2005-03-09",32.4392,32.444,31.8093,31.8993,147400.0],["2005-03-10",31.9087,32.1361,31.6909,31.9324,138900.0],["2005-03-11",31.8519,31.9703,31.6293,31.6483,81000.0],["2005-03-14",31.6482,31.9466,31.5867,31.9466,58400.0],["2005-03-15",32.1361,32.4629,31.5346,31.7335,75400.0],["2005-03-16",31.6862,31.923,31.5677,31.6388,69800.0],["2005-03-17",31.7572,31.7951,31.5062,31.724,57900.0],["2005-03-18",31.8046,31.8046,31.4778,31.5441,166500.0],["2005-03-21",31.6151,31.6246,31.2125,31.3309,38100.0],["2005-03-22",31.402,31.6388,30.8383,30.8383,83000.0],["2005-03-23",30.7862,31.1651,30.2415,30.7862,115100.0],["2005-03-24",30.8289,31.0657,30.7436,30.9046,86900.0],["2005-03-28",30.8336,31.0752,30.7199,30.8431,64900.0],["2005-03-29",30.8431,31.0657,30.7057,30.7626,104200.0],["2005-03-30",30.3128,30.9348,30.2171,30.7913,482300.0],["2005-03-31",30.8487,30.93,30.5807,30.8056,153000.0],["2005-04-01",31.1023,31.2028,30.1979,30.3893,219800.0],["2005-04-04",30.3128,30.3128,29.7099,30.0831,265000.0],["2005-04-05",30.1692,30.3606,30.04,30.0879,148100.0],["2005-04-06",30.1931,30.619,30.1931,30.619,84000.0],["2005-04-07",30.619,31.0162,30.5424,30.8152,106700.0],["2005-04-08",30.9109,30.9109,30.6477,30.6908,128000.0],["2005-04-11",31.3894,31.3894,30.8678,31.0353,248000.0],["2005-04-12",31.0353,31.509,30.8152,31.4133,145000.0],["2005-04-13",31.3415,31.6286,31.1023,31.2171,194300.0],["2005-04-14",31.1501,31.4085,31.0305,31.1549,283800.0],["2005-04-15",31.1788,31.3367,31.0592,31.2075,308800.0],["2005-04-18",31.3272,31.5282,31.1501,31.4516,199800.0],["2005-04-19",31.4851,31.7435,31.4324,31.7435,67000.0],["2005-04-20",31.6239,31.954,31.5808,31.8583,136600.0],["2005-04-21",31.954,32.0353,31.5473,31.9397,84900.0],["2005-04-22",31.9397,32.0736,31.6095,31.9397,96100.0],["2005-04-25",31.9397,32.5617,31.8918,32.5617,123700.0],["2005-04-26",32.5378,32.6287,32.3942,32.5378,129700.0],["2005-04-27",32.466,32.8823,32.2172,32.8823,121900.0],["2005-04-28",32.8249,32.8536,32.5378,32.6335,72200.0],["2005-04-29",32.5378,32.9493,32.3703,32.9301,130200.0],["2005-05-02",32.9541,33.0498,32.3607,32.7196,89700.0],["2005-05-03",32.777,32.9684,32.6096,32.8967,107400.0],["2005-05-04",32.777,33.423,32.6813,33.3034,93500.0],["2005-05-05",33.3034,33.801,33.1933,33.734,168000.0],["2005-05-06",33.5187,33.8154,33.2555,33.3177,94600.0],["2005-05-09",33.8297,34.9542,33.5426,34.5235,334200.0],["2005-05-10",34.4039,34.514,34.1168,34.3608,119800.0],["2005-05-11",34.313,34.5714,34.1886,34.4039,111100.0],["2005-05-12",34.4278,34.4518,33.6622,33.7101,139500.0],["2005-05-13",33.758,33.8489,33.1551,33.2412,189200.0],["2005-05-16",33.1359,33.5905,33.1359,33.4421,113500.0],["2005-05-17",33.3225,33.7244,33.2555,33.6527,108400.0],["2005-05-18",33.7723,34.3465,33.7723,34.3034,180700.0],["2005-05-19",34.38,34.7532,34.3609,34.7149,128400.0],["2005-05-20",34.5953,34.648,34.3561,34.5714,100500.0],["2005-05-23",34.5666,34.5666,34.1168,34.2604,192000.0],["2005-05-24",34.1407,34.4039,33.978,34.3082,194800.0],["2005-05-25",34.2604,34.2795,33.6862,33.7579,120700.0],["2005-05-26",33.8058,34.0498,32.8727,33.0211,202500.0],["2005-05-27",33.1359,33.4039,33.112,33.2077,119000.0],["2005-05-31",33.2555,33.4708,33.1598,33.1598,150900.0],["2005-06-01",33.1742,33.7244,33.1742,33.624,98600.0],["2005-06-02",33.5665,34.0546,33.5378,33.8919,105800.0],["2005-06-03",33.8536,34.2412,33.8202,33.9637,78200.0],["2005-06-06",33.9637,34.3561,33.9589,34.0355,152000.0],["2005-06-07",34.2125,34.4518,34.0403,34.0594,102000.0],["2005-06-08",34.1455,34.4996,34.1455,34.4374,120600.0],["2005-06-09",34.38,34.5953,34.1551,34.5953,162400.0],["2005-06-10",34.5475,34.691,34.4661,34.6384,88100.0],["2005-06-13",34.5762,34.7676,34.4661,34.7628,132500.0],["2005-06-14",34.691,34.9446,34.6384,34.9302,96700.0],["2005-06-15",35.0068,35.4423,34.8154,35.3466,164800.0],["2005-06-16",35.3418,35.6097,35.0786,35.3131,134800.0],["2005-06-17",35.4566,36.026,35.4566,36.0212,160000.0],["2005-06-20",35.9351,36.0882,35.648,35.7916,106200.0],["2005-06-21",35.8873,35.9064,35.5284,35.5906,56000.0],["2005-06-22",35.7102,35.8394,35.2317,35.3418,48200.0],["2005-06-23",35.3418,35.6002,35.1312,35.1408,82300.0],["2005-06-24",35.0738,35.3609,34.9685,35.3609,134000.0],["2005-06-27",35.3131,35.4662,35.1217,35.4327,71400.0],["2005-06-28",35.4566,35.5236,35.2269,35.4901,110800.0],["2005-06-29",35.5432,35.6012,35.2728,35.4225,91600.0],["2005-06-30",35.4949,35.5625,35.1231,35.4708,83000.0],["2005-07-01",35.4949,35.5432,35.2631,35.4466,79600.0],["2005-07-05",35.3501,36.2483,35.3307,36.0503,105400.0],["2005-07-06",36.0261,36.1131,35.7799,35.7847,60200.0],["2005-07-07",35.5915,36.2,35.4756,36.1952,69200.0],["2005-07-08",36.1565,36.8954,36.0986,36.7023,126800.0],["2005-07-11",36.7505,37.8323,36.7505,37.7405,77000.0],["2005-07-12",37.7067,37.9965,37.4363,37.7647,61200.0],["2005-07-13",37.7695,37.7695,37.4604,37.5618,227400.0],["2005-07-14",37.6681,37.6681,37.0741,37.1127,192100.0],["2005-07-15",36.9437,37.4653,36.9002,37.4266,82800.0],["2005-07-18",37.3638,37.6198,37.0596,37.5329,123600.0],["2005-07-19",37.5956,38.151,37.5956,38.151,94600.0],["2005-07-20",38.1027,38.7547,37.9578,38.7402,322500.0],["2005-07-21",38.6774,38.7547,37.8854,37.9337,85800.0],["2005-07-22",37.8854,38.6388,37.8854,38.6339,83300.0],["2005-07-25",38.634,38.8754,38.1559,38.3345,218900.0],["2005-07-26",38.2959,38.8754,38.2814,38.803,68800.0],["2005-07-27",38.8513,38.914,38.6098,38.803,144500.0],["2005-07-28",38.8513,39.3535,38.7788,39.0203,74100.0],["2005-07-29",39.0299,39.2135,38.774,38.8513,83200.0],["2005-08-01",38.8513,38.9961,38.6339,38.803,122100.0],["2005-08-02",38.7547,39.1024,38.5808,39.0975,131100.0],["2005-08-03",39.0686,39.0686,38.5905,38.9334,160400.0],["2005-08-04",38.8126,39.0155,38.2718,38.3442,232400.0],["2005-08-05",38.1414,38.1414,36.8954,37.1852,214800.0],["2005-08-08",36.7022,36.823,35.9972,36.1952,343100.0],["2005-08-09",36.3159,36.5187,35.7364,36.0503,314600.0],["2005-08-10",36.3159,37.2817,36.229,36.7795,348200.0],["2005-08-11",37.2818,38.7257,37.2721,38.6822,311800.0],["2005-08-12",38.4891,38.6388,38.1269,38.3442,118500.0],["2005-08-15",38.2959,39.001,38.1076,38.5374,82000.0],["2005-08-16",38.4408,38.8706,38.4408,38.5857,72800.0],["2005-08-17",38.5374,38.5615,38.1703,38.3442,75600.0],["2005-08-18",38.3345,38.3345,37.8564,38.0351,122800.0],["2005-08-19",37.9579,38.0834,37.8854,38.0399,67400.0],["2005-08-22",38.0786,38.2235,37.8757,38.151,100700.0],["2005-08-23",38.151,38.4746,38.0834,38.3925,69100.0],["2005-08-24",38.2959,39.2038,38.2717,38.4649,74600.0],["2005-08-25",38.4891,38.7933,38.3683,38.5857,49900.0],["2005-08-26",38.5953,38.6822,38.349,38.5374,97600.0],["2005-08-29",38.4166,38.6629,38.2911,38.5374,72700.0],["2005-08-30",38.4891,38.8512,38.4408,38.8271,81800.0],["2005-08-31",38.8754,39.5805,38.7547,39.5756,89200.0],["2005-09-01",39.5756,40.6622,39.508,40.2276,129800.0],["2005-09-02",40.1793,40.6091,40.0827,40.3049,149600.0],["2005-09-06",40.4208,41.4011,40.3725,41.3866,146000.0],["2005-09-07",41.29,41.4397,41.0244,41.1693,131700.0],["2005-09-08",41.0486,41.2417,40.7105,40.9037,85200.0],["2005-09-09",40.9085,41.0486,40.7202,41.0437,36500.0],["2005-09-12",40.9278,41.4591,40.894,41.2321,47700.0],["2005-09-13",41.1452,41.319,41.0727,41.1259,81800.0],["2005-09-14",41.1258,41.1886,40.8747,40.952,66300.0],["2005-09-15",40.9471,41.2369,40.6912,40.8071,122700.0],["2005-09-16",40.952,41.1355,40.6864,41.0003,162400.0],["2005-09-19",40.8796,41.0486,40.7105,40.7202,67100.0],["2005-09-20",40.0827,40.3,40.0779,40.1551,280400.0],["2005-09-21",40.2517,40.2517,39.4549,39.8702,238300.0],["2005-09-22",39.7929,39.9426,39.0782,39.9137,196500.0],["2005-09-23",39.8412,39.8412,39.3873,39.595,154300.0],["2005-09-26",39.6964,39.9861,39.5949,39.6481,102900.0],["2005-09-27",39.5853,39.6915,39.2231,39.5998,221700.0],["2005-09-28",39.6722,39.6964,39.2666,39.4308,126100.0],["2005-09-29",39.4454,40.2538,39.1288,40.2489,110900.0],["2005-09-30",40.2732,40.4291,40.1125,40.2684,183000.0],["2005-10-03",40.2002,40.6872,40.1564,40.6628,131900.0],["2005-10-04",40.7602,40.7602,39.7765,39.8593,101400.0],["2005-10-05",39.7376,39.7814,39.1191,39.2749,137900.0],["2005-10-06",39.2262,39.2993,38.6906,39.1045,126900.0],["2005-10-07",39.0558,39.2262,38.4373,38.8172,129900.0],["2005-10-10",38.7636,38.7977,38.3253,38.4665,155900.0],["2005-10-11",38.5688,38.7587,38.2279,38.3351,95000.0],["2005-10-12",38.2133,38.301,37.4001,37.7166,172500.0],["2005-10-13",37.6192,37.6435,37.0202,37.59,157400.0],["2005-10-14",37.9114,38.5737,37.7069,38.5688,104100.0],["2005-10-17",38.5688,38.9389,38.1792,38.8366,114300.0],["2005-10-18",38.7149,38.8415,38.3302,38.3351,105900.0],["2005-10-19",38.2133,39.2944,37.9893,39.2506,94400.0],["2005-10-20",39.1532,39.4454,38.5785,38.8366,156000.0],["2005-10-21",38.9097,39.4843,38.861,39.1922,138100.0],["2005-10-24",39.3139,39.7765,39.3139,39.6889,120800.0],["2005-10-25",39.5671,39.5915,38.934,39.348,105500.0],["2005-10-26",38.9584,39.2555,38.5445,38.7441,92600.0],["2005-10-27",38.6224,38.7587,38.3302,38.3351,96800.0],["2005-10-28",38.4568,39.4989,38.4568,39.348,119000.0],["2005-10-31",39.421,40.1515,39.3431,39.3723,140700.0],["2005-11-01",38.934,39.197,38.2279,38.9097,189600.0],["2005-11-02",38.8464,39.1775,38.598,39.1678,152900.0],["2005-11-03",39.2896,39.8691,39.1532,39.2506,115400.0],["2005-11-04",39.2165,39.3187,38.7685,39.1483,62400.0],["2005-11-07",39.2701,39.4454,39.0071,39.3431,94000.0],["2005-11-08",39.1532,39.2262,38.8367,38.9535,145500.0],["2005-11-09",38.8853,39.7424,38.8853,39.3431,157900.0],["2005-11-10",39.3675,40.1028,39.3041,40.02,227000.0],["2005-11-11",39.9713,40.3804,39.8447,40.2732,51000.0],["2005-11-14",40.3268,40.395,39.7376,39.947,56500.0],["2005-11-15",39.9324,40.5313,39.7619,40.395,172000.0],["2005-11-16",40.4437,40.4534,39.8009,40.1272,77600.0],["2005-11-17",40.2002,40.9696,39.9811,40.8089,67000.0],["2005-11-18",41.0037,41.0037,40.5508,40.8284,66000.0],["2005-11-21",40.7359,40.9891,40.1369,40.8868,84700.0],["2005-11-22",40.7846,41.0719,40.468,40.9648,140300.0],["2005-11-23",40.843,41.3446,40.692,41.291,111000.0],["2005-11-25",41.3202,41.3933,41.0183,41.3446,29500.0],["2005-11-28",41.3689,41.3689,40.7846,40.804,78000.0],["2005-11-29",40.882,41.1498,40.8479,41.0524,58100.0],["2005-11-30",41.0865,41.1742,40.7651,40.9063,210000.0],["2005-12-01",41.1498,41.291,40.9599,41.2716,132500.0],["2005-12-02",41.2959,41.2959,40.6872,40.994,140500.0],["2005-12-05",40.9404,40.9453,40.2294,40.4291,90800.0],["2005-12-06",40.5508,40.8333,40.395,40.4388,57500.0],["2005-12-07",40.4437,40.5362,39.908,40.0346,76700.0],["2005-12-08",40.1028,40.7992,40.1028,40.4778,80600.0],["2005-12-09",40.4583,40.6628,40.2051,40.4875,47100.0],["2005-12-12",40.6092,40.6092,40.2732,40.3755,60400.0],["2005-12-13",40.3706,40.8089,40.2392,40.7602,72300.0],["2005-12-14",40.7115,40.8868,40.5946,40.6823,81700.0],["2005-12-15",40.731,40.8089,40.2732,40.3122,74300.0],["2005-12-16",40.2976,40.395,40.0687,40.1758,186700.0],["2005-12-19",40.1272,40.1272,39.3577,39.3626,130600.0],["2005-12-20",39.2749,39.3967,38.8366,39.1629,153900.0],["2005-12-21",39.2262,39.5671,39.0996,39.2506,136900.0],["2005-12-22",39.3236,39.645,39.0558,39.645,66500.0],["2005-12-23",39.7376,39.9567,39.684,39.8204,63000.0],["2005-12-27",39.8398,39.9275,39.2262,39.4259,111300.0],["2005-12-28",39.6175,39.8631,39.5192,39.7894,89600.0],["2005-12-29",39.8385,39.8729,39.4947,39.5438,89700.0],["2005-12-30",39.5438,39.6469,39.2982,39.5438,78600.0],["2006-01-03",39.6666,40.5606,39.0329,40.4575,126500.0],["2006-01-04",40.428,40.875,40.3543,40.6147,71100.0],["2006-01-05",40.6736,41.3613,40.649,41.1354,68700.0],["2006-01-06",41.2582,41.6119,41.1108,41.607,96100.0],["2006-01-09",41.6069,42.162,41.5578,42.1473,59200.0],["2006-01-10",41.9999,42.7564,41.8526,42.2947,156700.0],["2006-01-11",42.2455,42.2947,41.7396,42.0245,138700.0],["2006-01-12",42.049,42.2947,41.9999,42.2455,79300.0],["2006-01-13",42.1227,42.1768,41.1648,41.6315,92500.0],["2006-01-17",41.5578,41.5824,41.0715,41.5038,65200.0],["2006-01-18",41.3859,41.6954,41.2041,41.2631,103300.0],["2006-01-19",41.2631,41.7248,41.1403,41.7052,125200.0],["2006-01-20",41.9017,41.9017,41.2385,41.3024,113800.0],["2006-01-23",41.3515,42.4715,41.3515,42.4666,107100.0],["2006-01-24",42.5894,43.1199,42.5698,43.0315,137500.0],["2006-01-25",43.0119,43.4245,42.7122,42.894,83500.0],["2006-01-26",43.0167,43.1788,42.8399,42.9824,165500.0],["2006-01-27",43.1052,43.6308,43.061,43.2526,116600.0],["2006-01-30",43.2526,43.2526,42.835,43.0168,75000.0],["2006-01-31",42.894,43.5473,42.8006,43.3508,120600.0],["2006-02-01",43.2771,43.621,43.2084,43.4147,76800.0],["2006-02-02",43.2919,43.3754,42.7515,42.9333,120500.0],["2006-02-03",42.6385,42.7761,42.0736,42.3782,145600.0],["2006-02-06",42.3831,42.5501,42.2947,42.5501,63700.0],["2006-02-07",42.5157,42.6336,41.9999,42.0589,82700.0],["2006-02-08",42.1227,42.1227,41.5087,41.7052,67300.0],["2006-02-09",41.7298,41.8771,41.4154,41.6364,120400.0],["2006-02-10",41.6069,42.3929,41.4596,42.1227,106300.0],["2006-02-13",42.1424,42.162,41.7199,41.8526,92800.0],["2006-02-14",41.9017,42.1375,41.5971,42.0834,112900.0],["2006-02-15",42.0245,42.1718,41.828,42.162,109200.0],["2006-02-16",42.2455,42.8105,42.2161,42.7908,129000.0],["2006-02-17",42.8841,43.4245,42.7368,43.3754,261200.0],["2006-02-21",43.3557,43.6062,43.2034,43.6062,122100.0],["2006-02-22",43.5719,44.3136,43.5031,43.9452,145500.0],["2006-02-23",43.8666,44.1957,43.4687,43.8911,68400.0],["2006-02-24",43.7733,43.8125,43.3999,43.621,101500.0],["2006-02-27",43.621,43.729,43.3803,43.5178,91700.0],["2006-02-28",43.4883,43.5719,43.0806,43.2378,214700.0],["2006-03-01",43.2771,43.7094,43.2771,43.7094,80200.0],["2006-03-02",43.6455,43.8469,43.4196,43.8273,127900.0],["2006-03-03",43.7192,44.0827,43.4196,43.7733,98800.0],["2006-03-06",42.8154,44.4561,42.8154,43.9648,119700.0],["2006-03-07",43.8666,44.1711,43.5915,43.8911,110600.0],["2006-03-08",43.8912,44.1564,43.5866,44.1368,139800.0],["2006-03-09",44.2105,44.8736,44.1613,44.6771,90100.0],["2006-03-10",44.6427,45.2519,44.6427,45.2519,134700.0],["2006-03-13",45.3403,45.9248,45.1733,45.4729,168200.0],["2006-03-14",45.468,46.2736,45.1929,46.0427,101100.0],["2006-03-15",46.1262,47.3789,46.028,46.9613,111900.0],["2006-03-16",47.0596,47.816,46.9368,47.3543,79100.0],["2006-03-17",47.5262,48.1403,47.1578,47.6883,304000.0],["2006-03-20",47.6736,47.6736,46.6322,46.6322,236400.0],["2006-03-21",46.534,47.2561,46.0771,46.2884,152500.0],["2006-03-22",46.1754,46.8876,46.1262,46.7648,99900.0],["2006-03-23",46.7452,47.0301,46.4701,46.8631,92900.0],["2006-03-24",46.9613,47.0841,46.642,46.9466,104000.0],["2006-03-27",46.9171,46.9417,46.308,46.475,114300.0],["2006-03-28",46.3522,47.3789,46.2736,46.7452,208700.0],["2006-03-29",46.8631,47.8455,46.8631,47.649,201600.0],["2006-03-30",47.6491,47.6491,46.9069,47.1295,215200.0],["2006-03-31",47.0553,47.2483,46.5951,47.1691,146200.0],["2006-04-03",47.08,47.3522,46.1449,46.1548,128100.0],["2006-04-04",46.1152,46.5308,45.8925,46.2488,159000.0],["2006-04-05",46.3626,46.8079,46.2636,46.61,154200.0],["2006-04-06",46.4863,46.7782,46.412,46.511,108100.0],["2006-04-07",46.5358,46.6397,45.7193,45.7441,142400.0],["2006-04-10",45.5214,45.9667,45.1751,45.4472,95800.0],["2006-04-11",45.5214,45.8183,45.0316,45.1157,111800.0],["2006-04-12",45.1157,45.3037,44.6357,44.6803,201200.0],["2006-04-13",44.4823,44.8139,44.0123,44.1954,94500.0],["2006-04-17",43.8886,44.4329,43.8886,44.0865,137700.0],["2006-04-18",44.1954,45.1751,44.1112,45.0415,182200.0],["2006-04-19",44.9277,45.6253,44.8782,45.373,208700.0],["2006-04-20",45.4224,45.467,44.7792,45.3086,76900.0],["2006-04-21",45.6946,45.6946,44.9672,45.1503,104500.0],["2006-04-24",45.0761,45.1503,44.3834,44.7792,84500.0],["2006-04-25",44.6803,44.7495,44.2943,44.5566,119200.0],["2006-04-26",44.6803,44.7743,44.0172,44.136,121300.0],["2006-04-27",43.9381,45.1256,43.7847,44.5269,179800.0],["2006-04-28",44.4823,45.5956,44.4328,44.8287,182400.0],["2006-05-01",44.9524,45.1256,44.5318,44.5714,171000.0],["2006-05-02",44.5565,44.8237,44.2893,44.705,173000.0],["2006-05-03",44.5813,44.987,44.4774,44.8831,131400.0],["2006-05-04",44.804,45.5907,44.5368,45.4868,100600.0],["2006-05-05",45.7688,46.5357,45.7193,46.4863,131600.0],["2006-05-08",46.4863,46.7089,46.3378,46.3378,123100.0],["2006-05-09",46.2636,47.0256,46.1251,46.7832,147300.0],["2006-05-10",46.7089,46.7584,46.0558,46.1647,111100.0],["2006-05-11",46.1399,46.1597,44.4873,44.6555,170700.0],["2006-05-12",44.5318,44.5318,43.4433,43.7797,115900.0],["2006-05-15",43.7896,44.4081,42.9435,44.1855,172800.0],["2006-05-16",44.2844,44.5318,43.9628,44.0123,92600.0],["2006-05-17",43.5175,43.8391,43.2948,43.3393,211300.0],["2006-05-18",43.5175,43.9826,43.0821,43.1414,83200.0],["2006-05-19",43.0969,43.1365,41.8104,42.33,387200.0],["2006-05-22",41.9589,42.2557,41.281,42.0331,185300.0],["2006-05-23",42.3052,42.4735,41.8104,41.9341,158700.0],["2006-05-24",41.8104,41.9143,40.3359,41.2167,259800.0],["2006-05-25",41.3156,41.8253,41.0039,41.8253,248700.0],["2006-05-26",41.949,42.2755,41.7609,42.1568,140500.0],["2006-05-30",42.0578,42.2162,41.7906,41.8846,172600.0],["2006-05-31",42.0083,42.2557,41.1078,41.5432,134400.0],["2006-06-01",41.563,42.9386,41.563,42.9386,110500.0],["2006-06-02",43.5422,43.8787,43.2948,43.6164,156500.0],["2006-06-05",43.4185,44.5071,43.4037,43.9776,217800.0],["2006-06-06",43.9776,43.9974,43.3146,43.4927,288200.0],["2006-06-07",43.4185,44.0618,42.9336,43.5373,108000.0],["2006-06-08",43.3196,43.5175,42.5328,43.4433,104700.0],["2006-06-09",43.5422,44.131,43.4383,43.8292,103300.0],["2006-06-12",43.7797,43.7797,42.8,42.8544,78900.0],["2006-06-13",42.5526,42.6763,41.3305,41.4591,219600.0],["2006-06-14",41.4542,41.9589,41.3107,41.8104,168100.0],["2006-06-15",41.761,42.1073,41.7214,41.756,203300.0],["2006-06-16",41.6372,41.855,41.563,41.8104,1605800.0],["2006-06-19",41.7115,42.0034,41.563,41.8005,361200.0],["2006-06-20",41.6125,41.85,41.5779,41.6273,196600.0],["2006-06-21",41.6174,42.0232,41.6125,41.9984,165100.0],["2006-06-22",41.9094,42.6417,41.8401,42.4982,365800.0],["2006-06-23",42.4042,42.5922,42.0628,42.3943,214500.0],["2006-06-26",42.6021,43.0375,42.2706,43.0375,223600.0],["2006-06-27",42.9732,43.2701,42.6516,42.7654,191200.0],["2006-06-28",43.0227,43.0227,42.6516,42.9682,197100.0],["2006-06-29",43.3224,44.1405,43.1079,44.1405,245100.0],["2006-06-30",44.1953,44.8787,43.8961,44.2353,237200.0],["2006-07-03",44.2502,44.6393,43.9409,44.4049,82000.0],["2006-07-05",44.1954,45.1481,43.9958,45.0134,160900.0],["2006-07-06",44.9436,45.4424,44.764,45.2179,113600.0],["2006-07-07",45.1182,45.7616,44.8987,45.0483,90700.0],["2006-07-10",45.1681,45.6519,45.1531,45.617,104000.0],["2006-07-11",45.4923,46.0909,45.0383,46.0809,141300.0],["2006-07-12",46.0809,46.1258,45.7167,45.8913,150600.0],["2006-07-13",45.6419,45.9113,45.0184,45.3925,222400.0],["2006-07-14",45.3925,45.4673,44.6393,45.1481,259600.0],["2006-07-17",45.0234,45.3177,44.5545,44.7191,121300.0],["2006-07-18",44.7939,45.6419,44.754,45.6369,157400.0],["2006-07-19",45.7417,46.9638,45.7167,46.884,185000.0],["2006-07-20",46.9887,47.0885,46.6645,46.6894,224400.0],["2006-07-21",46.5398,46.5897,45.4474,45.4524,176800.0],["2006-07-24",45.7915,46.1058,45.597,45.8913,289100.0],["2006-07-25",45.8165,46.6046,45.7118,46.44,144000.0],["2006-07-26",46.44,46.9987,45.8365,46.6396,251600.0],["2006-07-27",47.0885,47.2132,46.6595,46.7094,128500.0],["2006-07-28",46.889,47.4477,46.8291,47.4377,131500.0],["2006-07-31",47.1384,47.4027,46.7293,47.0985,119000.0],["2006-08-01",46.864,47.2032,46.3403,46.9638,105800.0],["2006-08-02",46.9139,47.0735,46.6894,46.869,115800.0],["2006-08-03",46.5398,47.4975,46.5398,47.278,95300.0],["2006-08-04",47.5873,48.2058,47.5873,47.8866,158900.0],["2006-08-07",47.7619,47.7719,47.2032,47.4776,103900.0],["2006-08-08",47.3878,47.3878,46.7293,46.869,188900.0],["2006-08-09",47.0137,47.0137,46.3353,46.5149,189700.0],["2006-08-10",46.3901,47.1883,45.9063,46.9588,81900.0],["2006-08-11",46.889,46.889,46.465,46.6994,145400.0],["2006-08-14",46.6645,47.3778,46.6645,46.864,136100.0],["2006-08-15",47.1883,47.8018,47.1334,47.727,200100.0],["2006-08-16",47.8517,47.8866,46.874,47.0087,197400.0],["2006-08-17",46.7393,47.2132,46.4999,46.9389,115600.0],["2006-08-18",47.1434,47.5374,47.0037,47.5374,112300.0],["2006-08-21",47.4127,47.9365,47.2531,47.8367,73400.0],["2006-08-22",47.6372,48.4852,47.6372,48.4353,103200.0],["2006-08-23",48.136,48.4353,47.6222,47.8616,131500.0],["2006-08-24",47.9365,48.0363,47.8417,48.0363,105300.0],["2006-08-25",48.0363,48.0861,47.8118,48.0213,74400.0],["2006-08-28",48.0861,48.3854,47.9614,48.3306,133300.0],["2006-08-29",48.3854,48.3854,47.8866,48.2857,117000.0],["2006-08-30",48.3854,49.1736,48.2607,49.1336,79600.0],["2006-08-31",49.2583,49.4579,48.8942,48.8942,396200.0],["2006-09-01",48.9341,49.3182,48.2807,48.3206,141900.0],["2006-09-05",48.1959,49.0489,48.161,48.984,92600.0],["2006-09-06",48.8593,48.984,48.4952,48.4952,112800.0],["2006-09-07",48.3854,48.555,48.0562,48.3605,114900.0],["2006-09-08",48.4353,48.5351,47.9864,48.3505,91000.0],["2006-09-11",48.2607,48.4353,47.8617,48.3106,100500.0],["2006-09-12",48.3106,48.7994,47.9814,48.7994,206900.0],["2006-09-13",48.8842,49.4878,48.6348,49.3531,80700.0],["2006-09-14",49.1835,49.2833,48.9491,49.1336,82000.0],["2006-09-15",49.4928,49.5576,49.2384,49.4928,229300.0],["2006-09-18",49.383,49.4329,48.7396,48.8343,91100.0],["2006-09-19",48.9142,49.2234,48.56,49.0488,154500.0],["2006-09-20",49.1835,49.3831,48.8344,49.009,76000.0],["2006-09-21",49.0089,49.2035,48.1859,48.4552,127500.0],["2006-09-22",48.4153,48.5101,48.136,48.5101,155300.0],["2006-09-25",48.5002,48.6897,48.0462,48.3804,143200.0],["2006-09-26",47.0336,47.4327,46.9438,47.1633,545600.0],["2006-09-27",47.1733,47.3978,47.0686,47.3978,345700.0],["2006-09-28",47.5234,47.5234,47.1816,47.3676,191000.0],["2006-09-29",47.2671,47.443,47.1163,47.1465,149000.0],["2006-10-02",47.0208,47.4028,46.5433,47.2218,237900.0],["2006-10-03",47.1464,47.825,46.9605,47.6692,208200.0],["2006-10-04",47.5435,48.0361,47.5184,48.016,341800.0],["2006-10-05",47.9758,48.8403,47.9758,48.8051,215200.0],["2006-10-06",48.4985,48.8805,48.3377,48.5588,278900.0],["2006-10-09",48.6443,48.9861,48.2572,48.8956,232100.0],["2006-10-10",48.8453,49.0564,48.3779,48.8554,168000.0],["2006-10-11",48.7548,49.0062,48.3125,48.5136,129200.0],["2006-10-12",48.7146,49.1268,48.6694,49.0564,122600.0],["2006-10-13",49.157,49.8003,49.157,49.7601,214200.0],["2006-10-16",49.7149,49.7601,49.5339,49.6495,94300.0],["2006-10-17",49.5389,49.6244,48.9559,49.157,131800.0],["2006-10-18",49.358,49.6344,49.2072,49.5339,122100.0],["2006-10-19",49.3831,49.7601,49.3831,49.4585,112200.0],["2006-10-20",49.5842,49.6596,49.1821,49.5088,70800.0],["2006-10-23",49.4083,50.0366,49.3329,49.926,168700.0],["2006-10-24",49.8104,49.8858,49.3178,49.3379,93900.0],["2006-10-25",49.348,49.8958,49.0564,49.4083,254500.0],["2006-10-26",49.4585,49.9612,49.2826,49.926,91200.0],["2006-10-27",49.9009,50.0969,49.162,49.2474,88600.0],["2006-10-30",49.1067,49.9511,48.8554,49.9511,132500.0],["2006-10-31",50.1874,50.2075,49.3279,50.112,216100.0],["2006-11-01",50.2627,50.2627,49.1117,49.172,143200.0],["2006-11-02",48.8554,49.0012,48.2723,48.4282,174200.0],["2006-11-03",48.5337,48.6996,47.3777,47.7948,159300.0],["2006-11-06",48.0512,48.971,47.9858,48.3628,185100.0],["2006-11-07",48.3025,48.4985,47.8702,47.8903,116800.0],["2006-11-08",47.6994,47.8502,47.1465,47.443,208300.0],["2006-11-09",47.4983,47.5184,46.8147,47.1465,184000.0],["2006-11-10",47.247,47.5134,47.0459,47.4078,94900.0],["2006-11-13",47.2621,47.9507,47.247,47.7496,152100.0],["2006-11-14",47.8501,48.9559,47.7999,48.9559,185900.0],["2006-11-15",49.0062,49.8355,48.8102,49.4083,205900.0],["2006-11-16",49.6596,49.8305,49.4585,49.7098,91200.0],["2006-11-17",49.7048,49.8204,49.358,49.358,189400.0],["2006-11-20",50.2376,50.8759,50.2376,50.6397,196200.0],["2006-11-21",50.69,51.9114,50.5945,51.7455,220900.0],["2006-11-22",51.7455,52.2733,51.3434,51.4942,118300.0],["2006-11-24",51.3685,51.9817,51.3383,51.8963,59400.0],["2006-11-27",51.5696,51.7857,50.0215,50.2627,201400.0],["2006-11-28",50.1622,50.2879,49.6344,50.2879,183300.0],["2006-11-29",50.6397,51.3685,50.5744,51.2177,102200.0],["2006-11-30",51.3182,51.8209,50.8659,51.8108,195800.0],["2006-12-01",51.9365,52.0722,51.1675,51.8008,130800.0],["2006-12-04",51.6952,52.7558,51.6952,52.6703,96500.0],["2006-12-05",53.0021,53.0021,51.8711,51.9717,138000.0],["2006-12-06",51.8158,52.0722,50.9815,51.65,132500.0],["2006-12-07",51.6198,51.9465,51.087,51.1675,93400.0],["2006-12-08",51.0418,51.5696,50.8257,51.1524,91500.0],["2006-12-11",51.0267,51.8561,50.8458,51.7706,131000.0],["2006-12-12",51.7706,51.9566,51.3937,51.6701,116400.0],["2006-12-13",52.0219,52.1225,51.1574,51.5696,144600.0],["2006-12-14",51.6953,52.1526,51.6601,51.7204,202600.0],["2006-12-15",51.8209,51.9164,51.0418,51.3383,295000.0],["2006-12-18",51.2931,51.4138,50.3985,50.6749,181700.0],["2006-12-19",50.3331,50.5291,49.2826,50.5291,228000.0],["2006-12-20",50.6045,50.7654,49.9411,50.2728,212900.0],["2006-12-21",51.2278,51.2278,49.6194,49.6847,172700.0],["2006-12-22",49.6093,49.7551,48.9911,49.1871,75700.0],["2006-12-26",49.1871,49.7601,48.9157,49.7601,92600.0],["2006-12-27",49.7601,50.5844,49.6646,50.5844,210600.0],["2006-12-28",50.6199,50.9895,50.2756,50.8326,85000.0],["2006-12-29",50.9085,51.268,50.3819,50.8376,113200.0],["2007-01-03",51.1971,51.6832,50.3616,51.0705,172100.0],["2007-01-04",50.7667,51.3237,50.6351,50.9845,283000.0],["2007-01-05",50.635,50.8072,49.8654,49.9818,238700.0],["2007-01-08",49.9009,50.0781,49.2477,49.5059,224900.0],["2007-01-09",49.6173,50.9439,49.6173,50.7414,169000.0],["2007-01-10",50.1439,50.1793,49.3692,49.7743,1332800.0],["2007-01-11",49.749,51.0857,49.6983,50.6097,1197300.0],["2007-01-12",50.7363,51.3541,50.6351,51.3541,250200.0],["2007-01-16",51.7895,52.0427,51.4705,52.0022,257100.0],["2007-01-17",51.8756,52.5339,51.4148,51.7693,184000.0],["2007-01-18",51.8604,52.063,51.2781,51.6478,248600.0],["2007-01-19",51.3996,52.549,51.2477,52.3364,208900.0],["2007-01-22",52.2047,52.4984,51.5414,51.6427,223500.0],["2007-01-23",51.4959,52.0022,51.4503,51.6832,192000.0],["2007-01-24",51.663,52.1642,51.663,51.8857,313400.0],["2007-01-25",52.1389,53.3288,51.906,52.1389,549300.0],["2007-01-26",52.1389,53.2174,51.6781,53.0351,450500.0],["2007-01-29",52.9339,53.6428,52.8174,53.6428,303600.0],["2007-01-30",53.7238,54.301,53.2934,54.0732,297600.0],["2007-01-31",54.0681,55.4454,53.739,54.8681,333900.0],["2007-02-01",55.172,55.6682,54.7618,55.4808,392600.0],["2007-02-02",55.6125,56.2252,55.3441,56.0378,282500.0],["2007-02-05",55.6986,56.8328,55.5315,56.372,361100.0],["2007-02-06",56.4986,56.7113,56.215,56.7113,221600.0],["2007-02-07",56.7113,57.5619,56.053,57.3239,425400.0],["2007-02-08",57.1923,57.8556,56.9239,57.4252,352000.0],["2007-02-09",57.4911,58.8531,54.6808,56.7518,721900.0],["2007-02-12",56.6505,56.8278,55.2986,55.8404,371100.0],["2007-02-13",55.9416,56.9138,55.0656,56.8125,294200.0],["2007-02-14",56.3062,57.1012,55.9973,56.2961,510500.0],["2007-02-15",56.4125,57.2075,56.1138,57.01,350600.0],["2007-02-16",57.005,57.01,55.7036,56.8379,426100.0],["2007-02-20",56.9391,57.248,56.1543,57.1822,569200.0],["2007-02-21",56.7619,57.2176,56.3214,57.2024,356600.0],["2007-02-22",57.2176,57.2176,56.0935,56.3872,512100.0],["2007-02-23",56.4581,56.4581,53.9517,54.1795,1051700.0],["2007-02-26",54.5086,54.8631,53.1516,54.0276,383500.0],["2007-02-27",52.5592,53.7744,51.6528,52.0934,516100.0],["2007-02-28",52.2807,53.3997,52.225,53.263,482700.0],["2007-03-01",53.1567,54.1947,52.0731,53.3947,440400.0],["2007-03-02",53.2427,53.9415,52.5845,52.5845,333800.0],["2007-03-05",52.0782,52.863,51.0655,51.0857,501000.0],["2007-03-06",51.7591,52.7111,51.749,52.1845,685100.0],["2007-03-07",52.1845,52.5187,51.192,51.5971,1198200.0],["2007-03-08",52.225,52.8832,51.9819,52.2047,351200.0],["2007-03-09",52.7111,52.9238,52.2453,52.9238,377300.0],["2007-03-12",52.5339,53.1263,52.2959,52.8782,206800.0],["2007-03-13",52.4579,52.4579,50.9743,51.1009,405100.0],["2007-03-14",51.2072,51.4452,50.2806,51.2883,415700.0],["2007-03-15",51.3439,51.9364,50.6351,51.6022,688400.0],["2007-03-16",51.5971,51.7693,50.7566,50.8275,331800.0],["2007-03-19",51.2325,51.587,50.9844,51.2427,372600.0],["2007-03-20",51.1161,51.4047,50.7819,51.3693,326200.0],["2007-03-21",51.3693,52.2655,50.9642,52.0984,254500.0],["2007-03-22",52.3617,52.4731,51.9414,51.9769,171000.0],["2007-03-23",52.0781,52.1541,51.5769,51.5769,259100.0],["2007-03-26",51.4706,51.7288,50.711,51.0553,239400.0],["2007-03-27",50.706,50.8275,50.2604,50.6249,475600.0],["2007-03-28",50.2806,51.03,50.1287,50.6097,431700.0],["2007-03-29",51.2678,51.2678,50.6454,50.8036,264900.0],["2007-03-30",51.0127,51.329,50.5332,51.2015,237700.0],["2007-04-02",51.1913,51.5637,50.8699,51.5586,221800.0],["2007-04-03",51.7524,52.1656,51.38,52.1095,163900.0],["2007-04-04",52.2115,52.2268,51.3647,52.0432,252100.0],["2007-04-05",52.0636,52.1197,51.7269,51.7882,129500.0],["2007-04-09",51.7473,52.0891,51.4566,51.8545,135400.0],["2007-04-10",51.8289,52.2626,51.5229,52.1962,144900.0],["2007-04-11",51.2678,52.1452,51.2678,51.7728,384800.0],["2007-04-12",50.2782,51.7474,50.2782,51.1301,167600.0],["2007-04-13",51.0638,51.5994,50.6506,51.5841,288600.0],["2007-04-16",51.9055,52.1044,51.2627,51.5331,174300.0],["2007-04-17",51.4923,52.2269,51.3596,52.2115,201800.0],["2007-04-18",52.0126,52.3493,51.982,52.0279,154300.0],["2007-04-19",51.4514,51.7014,50.6148,51.6198,184900.0],["2007-04-20",52.6706,52.7421,52.1758,52.4462,219100.0],["2007-04-23",52.3187,53.3899,52.3187,53.3746,244000.0],["2007-04-24",53.5022,54.2163,52.9869,53.9715,678500.0],["2007-04-25",54.3796,54.6346,53.8796,54.2724,638100.0],["2007-04-26",54.15,54.8336,53.8746,54.5479,194800.0],["2007-04-27",54.4714,54.8336,54.2163,54.6755,177600.0],["2007-04-30",53.0941,54.7112,53.0941,53.997,449800.0],["2007-05-01",54.0786,55.4407,53.5379,53.9817,472600.0],["2007-05-02",53.8541,54.7367,53.5532,54.5989,208200.0],["2007-05-03",54.7316,54.905,54.3847,54.5837,148100.0],["2007-05-04",54.4561,54.7877,53.8541,54.4357,359800.0],["2007-05-07",54.8642,54.8897,54.3082,54.5632,265800.0],["2007-05-08",54.1245,54.8591,54.0225,54.7877,283700.0],["2007-05-09",54.604,55.8028,54.604,55.7671,430900.0],["2007-05-10",55.257,56.2313,55.1754,55.8232,562300.0],["2007-05-11",56.3334,56.466,55.9967,56.2466,299700.0],["2007-05-14",56.8792,57.221,56.6241,56.8996,454500.0],["2007-05-15",56.7976,56.8639,54.5785,54.7316,478500.0],["2007-05-16",55.0529,55.0529,53.747,54.0735,380300.0],["2007-05-17",53.5685,53.7011,52.89,52.9257,327200.0],["2007-05-18",52.9257,53.0533,51.9718,52.0279,443500.0],["2007-05-21",51.8749,52.9206,51.8749,52.1401,311000.0],["2007-05-22",52.6502,53.1043,52.0993,52.4411,306200.0],["2007-05-23",52.6298,53.1553,51.9157,51.9769,206300.0],["2007-05-24",51.8238,51.8799,50.4363,51.1555,474000.0],["2007-05-25",51.579,51.9514,50.9669,51.4566,341500.0],["2007-05-29",52.3901,52.8594,51.9922,52.8594,478500.0],["2007-05-30",52.3952,53.8082,52.3952,53.6858,270100.0],["2007-05-31",53.9204,54.0735,53.1859,53.6654,359300.0],["2007-06-01",54.1755,54.2112,53.0277,53.8184,302700.0],["2007-06-04",53.7419,54.6959,53.6807,54.4969,361200.0],["2007-06-05",54.0735,54.2112,52.8798,52.8849,235300.0],["2007-06-06",52.5431,53.1808,52.3697,52.7472,329800.0],["2007-06-07",52.487,52.6196,51.2831,51.5841,404400.0],["2007-06-08",51.1862,52.436,51.0229,52.3034,294100.0],["2007-06-11",51.9871,52.033,51.0893,51.278,293500.0],["2007-06-12",50.9005,51.3086,50.3904,50.5077,428900.0],["2007-06-13",50.8189,51.2729,50.3343,51.0791,307000.0],["2007-06-14",51.0128,51.2117,50.5026,50.8801,170800.0],["2007-06-15",51.6861,51.9922,51.3188,51.7269,365200.0],["2007-06-18",51.7575,51.9054,51.1505,51.3953,293100.0],["2007-06-19",51.2117,51.8289,51.0433,51.8034,283000.0],["2007-06-20",52.237,52.237,50.7118,50.722,405900.0],["2007-06-21",50.4618,51.2576,49.9925,51.0791,277100.0],["2007-06-22",50.875,51.1607,50.5026,50.8903,417100.0],["2007-06-25",50.7424,50.9617,49.8139,50.1302,321900.0],["2007-06-26",50.4873,50.4873,49.5538,49.7782,499300.0],["2007-06-27",49.3191,50.5893,49.2579,50.5893,638800.0],["2007-06-28",50.7384,51.0725,50.1164,50.1164,273700.0],["2007-06-29",50.1472,50.8515,49.4173,49.772,215100.0],["2007-07-02",50.1987,51.4324,49.9519,51.3502,265600.0],["2007-07-03",51.5558,51.9362,51.2319,51.7151,135600.0],["2007-07-05",52.2498,53.427,51.9516,52.5325,278500.0],["2007-07-06",52.4194,52.9335,51.9619,52.6559,202500.0],["2007-07-09",52.9232,52.9232,52.1778,52.4143,160500.0],["2007-07-10",51.9002,52.0698,50.394,50.5122,278300.0],["2007-07-11",50.5071,50.5071,49.9056,50.1832,336300.0],["2007-07-12",50.6202,51.4273,50.1781,51.4273,188800.0],["2007-07-13",51.1291,51.7151,50.7641,51.5455,143900.0],["2007-07-16",51.3039,52.1161,50.8669,50.8669,306600.0],["2007-07-17",51.0674,51.381,50.5791,50.5842,222200.0],["2007-07-18",50.2038,50.8875,49.7565,50.8875,335500.0],["2007-07-19",51.1291,51.4221,50.944,51.2782,238900.0],["2007-07-20",50.9029,50.944,49.3864,49.8799,345500.0],["2007-07-23",49.9776,50.1986,48.5176,48.5176,273700.0],["2007-07-24",47.9316,48.5125,47.3096,47.5306,370200.0],["2007-07-25",48.0704,48.4354,46.3072,47.2993,450300.0],["2007-07-26",46.3226,46.482,45.13,46.266,437100.0],["2007-07-27",46.0347,46.6979,44.5902,44.8421,589100.0],["2007-07-30",44.9037,45.3921,44.1275,45.1351,343700.0],["2007-07-31",45.4127,46.1067,44.1892,44.2766,295500.0],["2007-08-01",43.0428,45.3253,43.0428,45.0888,767000.0],["2007-08-02",45.058,46.8161,45.058,45.8754,680700.0],["2007-08-03",46.3894,46.7749,44.2869,44.4719,482700.0],["2007-08-06",44.5953,45.3818,43.2176,45.3818,332100.0],["2007-08-07",45.0374,46.7647,44.9397,46.0655,336800.0],["2007-08-08",46.7338,48.4919,45.644,48.4354,549200.0],["2007-08-09",46.0039,50.0856,45.6903,49.2425,466400.0],["2007-08-10",47.9213,49.8337,47.5512,48.3686,407500.0],["2007-08-13",48.749,48.9855,47.6951,48.4303,349600.0],["2007-08-14",48.1938,48.42,45.752,45.752,285100.0],["2007-08-15",45.6543,47.0474,45.1659,45.2173,335500.0],["2007-08-16",45.094,46.5693,44.4051,46.1015,673200.0],["2007-08-17",48.3172,48.3172,46.1118,46.4408,634000.0],["2007-08-20",46.4563,47.6386,46.3329,47.1605,449200.0],["2007-08-21",46.888,47.8442,46.5796,47.5255,497200.0],["2007-08-22",47.911,48.5433,47.3353,47.6232,171500.0],["2007-08-23",47.9419,48.3171,47.3764,47.5101,186400.0],["2007-08-24",47.2428,47.9779,46.8161,47.9779,121300.0],["2007-08-27",47.7723,48.0447,46.8675,47.0217,105700.0],["2007-08-28",46.7853,47.0114,45.8754,45.8754,173700.0],["2007-08-29",46.0501,46.8675,45.7571,46.7287,186100.0],["2007-08-30",46.3431,47.8288,46.266,47.2942,152600.0],["2007-08-31",47.7928,48.5279,47.6386,47.9779,199100.0],["2007-09-04",47.8699,49.2528,47.7208,48.677,212200.0],["2007-09-05",48.1629,48.384,47.1605,47.2171,174300.0],["2007-09-06",47.7003,47.7003,46.7698,47.1862,126400.0],["2007-09-07",46.5128,46.6979,45.4744,45.7982,239400.0],["2007-09-10",45.9987,46.2609,44.9911,45.3201,223200.0],["2007-09-11",45.644,46.2609,45.423,46.2095,206100.0],["2007-09-12",46.081,47.4895,45.7725,46.7493,251900.0],["2007-09-13",47.0731,48.4251,46.7853,47.9779,195300.0],["2007-09-14",47.4638,48.7747,47.3096,48.7747,197700.0],["2007-09-17",48.7335,48.7335,48.1989,48.4611,255600.0],["2007-09-18",48.6976,50.2398,48.4971,50.1781,314200.0],["2007-09-19",50.6922,52.0596,50.3837,51.3502,313900.0],["2007-09-20",49.4019,49.5561,49.1243,49.4327,1558300.0],["2007-09-21",49.736,49.7617,49.1088,49.1602,471300.0],["2007-09-24",49.1705,49.5972,49.1705,49.2733,197300.0],["2007-09-25",49.1191,49.1808,47.8648,48.4251,345900.0],["2007-09-26",48.6513,49.3916,48.3634,49.3916,301200.0],["2007-09-27",49.7388,49.9875,49.2724,49.7647,136400.0],["2007-09-28",49.49,50.003,49.3087,49.8786,244900.0],["2007-10-01",49.9616,50.516,49.8735,50.3295,308700.0],["2007-10-02",50.3916,51.0393,50.1533,50.9823,271800.0],["2007-10-03",50.7802,51.3399,50.3864,51.0911,355600.0],["2007-10-04",51.4279,52.6197,51.0601,52.6197,398800.0],["2007-10-05",54.138,54.8686,52.9565,54.7598,709000.0],["2007-10-08",54.3504,55.6769,54.1483,54.3452,462300.0],["2007-10-09",54.4592,54.5836,53.5162,54.4333,184600.0],["2007-10-10",54.5369,55.0344,54.3141,54.5888,202700.0],["2007-10-11",54.7857,55.1588,54.1639,54.4022,255000.0],["2007-10-12",54.8997,54.9515,53.9721,54.0084,138500.0],["2007-10-15",54.2675,54.2675,52.8322,53.4074,210000.0],["2007-10-16",53.3659,53.4695,52.3658,52.5886,295400.0],["2007-10-17",53.3089,53.3089,51.4901,52.7907,237300.0],["2007-10-18",52.5783,53.7338,51.9979,53.3296,107700.0],["2007-10-19",53.2001,53.2364,51.3658,51.9461,378400.0],["2007-10-22",51.4539,52.1586,51.0963,51.9358,362800.0],["2007-10-23",52.2415,52.8166,51.7389,52.1378,218600.0],["2007-10-24",51.9513,52.0498,50.9098,51.3606,301100.0],["2007-10-25",51.63,51.9565,50.5574,51.1948,297400.0],["2007-10-26",51.7389,52.0912,51.1171,51.8166,234800.0],["2007-10-29",51.7906,52.2829,51.0756,51.1688,154000.0],["2007-10-30",51.1792,52.3503,51.0756,52.2363,262200.0],["2007-10-31",52.5316,53.4436,52.257,53.4436,380200.0],["2007-11-01",52.4384,52.5886,50.63,50.63,461200.0],["2007-11-02",51.1481,51.1481,49.5366,50.7284,383100.0],["2007-11-05",50.1273,51.2362,49.7854,50.6973,272100.0],["2007-11-06",50.7699,52.257,49.7439,52.257,321000.0],["2007-11-07",51.687,51.8166,49.9045,50.0341,282100.0],["2007-11-08",50.3761,50.8942,49.4848,50.6921,319700.0],["2007-11-09",50.1222,50.573,49.433,50.0548,321700.0],["2007-11-12",50.1015,51.1948,49.6144,50.3295,279800.0],["2007-11-13",50.63,51.4176,50.63,51.2984,361400.0],["2007-11-14",51.4798,51.8166,50.1585,50.3605,352000.0],["2007-11-15",50.0807,50.288,49.0755,50.2414,312900.0],["2007-11-16",50.345,50.345,48.5884,49.6869,413000.0],["2007-11-19",49.2258,49.5004,48.3345,48.7076,318100.0],["2007-11-20",48.4485,49.3708,47.2671,48.2878,368100.0],["2007-11-21",47.977,48.7801,47.4122,48.433,414400.0],["2007-11-23",48.7076,49.6403,48.3138,49.4589,111000.0],["2007-11-26",49.3242,49.5004,46.7696,46.7696,456400.0],["2007-11-27",47.0857,47.7334,46.1064,47.6505,266100.0],["2007-11-28",49.3294,50.9668,48.9407,50.3191,1306000.0],["2007-11-29",49.9201,50.4849,49.6921,50.1014,764300.0],["2007-11-30",50.7543,51.2466,50.5315,50.8994,822800.0],["2007-12-03",50.8994,51.6611,50.5263,51.402,3721100.0],["2007-12-04",50.9979,51.2984,50.4486,50.4486,455600.0],["2007-12-05",50.9875,52.599,50.9823,52.485,328400.0],["2007-12-06",52.4073,54.6665,52.1897,54.0758,483000.0],["2007-12-07",54.4229,54.5318,53.5161,53.8633,1185500.0],["2007-12-10",54.0447,55.0966,53.5265,55.0292,203100.0],["2007-12-11",55.195,55.537,52.7026,52.7026,362100.0],["2007-12-12",54.5318,54.8841,52.7648,53.5317,552900.0],["2007-12-13",53.1845,54.0136,52.5938,53.6198,348300.0],["2007-12-14",53.3296,54.48,52.4695,52.4695,515000.0],["2007-12-17",52.1016,52.3865,51.2362,51.2362,546500.0],["2007-12-18",51.6093,52.4746,50.6922,52.2622,600100.0],["2007-12-19",52.0497,53.0291,51.9979,52.6405,473100.0],["2007-12-20",52.9306,53.3452,52.0031,52.3658,354300.0],["2007-12-21",53.3296,53.4488,52.2933,53.1016,695800.0],["2007-12-24",53.3037,55.2365,53.3037,55.024,121600.0],["2007-12-26",54.5369,54.8064,54.0188,54.4178,335000.0],["2007-12-27",54.3141,54.4696,53.0343,53.3244,308400.0],["2007-12-28",53.8466,53.9823,52.3742,52.5882,201500.0],["2007-12-31",52.3951,53.1939,52.134,53.0843,319100.0],["2008-01-02",53.2304,54.0293,52.3794,53.7891,428100.0],["2008-01-03",53.8361,54.2016,51.7372,51.805,377800.0],["2008-01-04",51.2777,51.4761,50.0768,50.129,651000.0],["2008-01-07",50.3118,50.7869,49.0274,49.9776,636900.0],["2008-01-08",49.8628,51.4552,48.3016,48.3068,603600.0],["2008-01-09",48.3068,49.6278,46.9859,49.3511,619900.0],["2008-01-10",48.7611,51.6954,48.051,50.8026,700300.0],["2008-01-11",50.8026,51.9774,49.8158,51.0167,837300.0],["2008-01-14",51.3195,51.9199,50.0716,51.1472,347800.0],["2008-01-15",50.4945,50.5102,49.0952,49.1944,489300.0],["2008-01-16",49.1945,51.2673,48.7245,50.4945,713800.0],["2008-01-17",50.6459,50.7869,49.5547,49.6017,652200.0],["2008-01-18",49.1318,50.0664,47.226,48.1815,665900.0],["2008-01-22",48.4948,50.2335,47.1373,49.325,830500.0],["2008-01-23",48.453,52.4681,48.453,52.4473,984200.0],["2008-01-24",51.946,53.0634,50.7034,51.5231,647900.0],["2008-01-25",52.0818,53.9405,51.0428,51.7163,513000.0],["2008-01-28",51.4552,53.9614,50.8757,53.9614,383900.0],["2008-01-29",54.0659,54.4209,52.1706,52.9329,402500.0],["2008-01-30",52.3951,53.9614,50.4841,50.6042,414000.0],["2008-01-31",50.0821,51.9617,49.9776,51.2099,794900.0],["2008-02-01",51.4291,52.7866,50.7869,52.489,477000.0],["2008-02-04",51.8991,52.8911,51.142,52.4682,242200.0],["2008-02-05",51.7633,52.2959,51.0532,51.1733,398700.0],["2008-02-06",51.2829,51.5858,49.7583,49.9202,325600.0],["2008-02-07",49.868,51.732,49.5025,51.5284,371200.0],["2008-02-08",51.095,51.4605,49.2362,49.7479,321100.0],["2008-02-11",50.0298,50.1604,48.5731,49.6017,316200.0],["2008-02-12",49.6017,50.7661,48.8551,50.1447,395000.0],["2008-02-13",50.6616,51.0793,49.4607,50.5102,346500.0],["2008-02-14",50.3222,50.6982,48.9961,49.1423,258300.0],["2008-02-15",48.8498,49.7113,48.192,49.5443,283600.0],["2008-02-19",50.0142,50.2961,48.6984,49.3041,360700.0],["2008-02-20",48.9334,49.7792,48.4739,49.7792,278300.0],["2008-02-21",49.8836,50.4841,48.1136,48.2964,343500.0],["2008-02-22",48.0353,49.278,47.4297,49.1161,360400.0],["2008-02-25",49.09,50.5467,48.3016,50.5467,356800.0],["2008-02-26",49.8106,50.7452,49.6278,50.1813,408100.0],["2008-02-27",49.8837,50.646,49.419,50.0664,301100.0],["2008-02-28",49.5129,50.0298,48.8759,49.0952,249500.0],["2008-02-29",48.453,48.8498,47.5132,47.9309,453600.0],["2008-03-03",47.4714,48.6723,47.0955,47.8891,782200.0],["2008-03-04",47.6751,48.3486,46.9911,47.7899,380400.0],["2008-03-05",47.7952,48.0353,46.8658,47.6594,426300.0],["2008-03-06",47.2521,47.4662,45.503,45.6127,398100.0],["2008-03-07",45.4247,46.8919,45.1271,46.2758,477200.0],["2008-03-10",46.4637,46.5734,45.1219,45.2002,390200.0],["2008-03-11",46.5421,47.6803,45.597,47.6803,671000.0],["2008-03-12",47.5915,48.0301,46.6935,46.7666,511500.0],["2008-03-13",46.0356,47.8004,44.8869,47.5654,560800.0],["2008-03-14",47.414,47.6176,45.4926,46.636,485300.0],["2008-03-17",46.1296,47.3461,45.9207,46.8188,331500.0],["2008-03-18",47.5341,49.1944,47.5288,49.1944,528000.0],["2008-03-19",48.4739,48.5105,45.4247,45.8163,2570800.0],["2008-03-20",45.3725,47.367,45.2211,47.2991,2253500.0],["2008-03-24",47.2991,49.5756,47.2991,49.0169,1100300.0],["2008-03-25",49.1318,49.7218,48.2651,49.633,586700.0],["2008-03-26",49.419,49.9933,48.8133,49.0796,589600.0],["2008-03-27",48.8968,49.6435,48.3695,48.4426,442100.0],["2008-03-28",48.5163,49.0218,48.232,48.4215,311400.0],["2008-03-31",48.5216,49.6747,48.2583,48.8217,648600.0],["2008-04-01",49.4536,51.7914,48.827,51.7914,553200.0],["2008-04-02",51.4545,51.8283,50.6172,51.1122,409800.0],["2008-04-03",50.8384,52.655,50.4488,52.576,372400.0],["2008-04-04",52.497,52.7708,51.486,52.1074,388700.0],["2008-04-07",52.3022,52.5707,51.6124,52.3917,519500.0],["2008-04-08",52.1284,52.4707,51.6387,51.9441,383500.0],["2008-04-09",52.1811,52.4391,51.0753,51.3649,635600.0],["2008-04-10",51.623,52.4233,50.9016,52.0705,486400.0],["2008-04-11",51.3702,52.1127,50.8858,51.4387,319400.0],["2008-04-14",51.3123,51.9757,50.791,51.0543,272800.0],["2008-04-15",51.4281,51.6545,50.7594,51.6545,278900.0],["2008-04-16",51.9283,53.4659,51.1543,53.4659,565400.0],["2008-04-17",53.2342,53.4237,52.8024,53.3974,318000.0],["2008-04-18",53.508,54.54,53.3079,53.6291,292300.0],["2008-04-21",53.1236,53.845,52.9709,53.5765,228500.0],["2008-04-22",53.271,53.845,53.0762,53.6818,353200.0],["2008-04-23",53.924,54.6769,53.4185,54.6769,250100.0],["2008-04-24",54.8244,56.1671,54.0661,56.1671,424100.0],["2008-04-25",56.4725,56.4935,55.1403,56.3619,449300.0],["2008-04-28",56.2724,56.5515,55.4615,55.8143,482100.0],["2008-04-29",55.7879,55.8669,55.0244,55.4562,414700.0],["2008-04-30",55.4562,56.4356,55.2614,55.3035,399000.0],["2008-05-01",55.1982,55.9143,55.0982,55.8564,509600.0],["2008-05-02",56.1724,56.6041,55.0245,55.1982,520600.0],["2008-05-05",55.0929,55.9143,55.0402,55.4562,395700.0],["2008-05-06",55.0876,56.1513,54.8981,55.8248,226600.0],["2008-05-07",55.9459,55.9459,54.4716,54.5769,283900.0],["2008-05-08",54.5559,55.0771,54.1925,54.5506,264900.0],["2008-05-09",52.7866,54.5664,52.655,53.9187,253600.0],["2008-05-12",54.2873,55.0192,53.7607,55.0192,205200.0],["2008-05-13",55.0245,55.5457,54.5032,55.2035,252700.0],["2008-05-14",55.3404,55.8143,55.0613,55.6458,258000.0],["2008-05-15",55.7248,56.2882,54.8823,56.2829,310100.0],["2008-05-16",56.2829,56.2829,54.6032,55.1561,403400.0],["2008-05-19",55.3615,55.3615,54.7981,55.214,333500.0],["2008-05-20",55.0771,55.393,54.4242,54.6875,505600.0],["2008-05-21",54.8928,55.2877,53.5343,53.587,380100.0],["2008-05-22",53.429,54.0135,53.1289,53.7765,301600.0],["2008-05-23",53.5765,54.0767,53.1552,53.4975,200400.0],["2008-05-27",53.3921,54.519,53.3921,54.5084,277700.0],["2008-05-28",54.619,54.6296,53.8503,54.1978,161000.0],["2008-05-29",54.282,55.4773,53.9661,55.4088,204700.0],["2008-05-30",55.4615,55.5247,54.5453,54.9192,212300.0],["2008-06-02",54.7085,54.7243,53.3395,53.7765,278700.0],["2008-06-03",54.1873,54.1873,52.834,53.5922,301200.0],["2008-06-04",53.5817,54.7506,53.2974,54.3978,186000.0],["2008-06-05",54.3768,56.3461,54.1978,56.3461,352400.0],["2008-06-06",55.7616,55.7616,54.1557,54.1662,860200.0],["2008-06-09",54.4979,54.9244,53.2763,53.4185,460700.0],["2008-06-10",53.0499,53.4606,52.6181,53.2868,510700.0],["2008-06-11",53.0762,53.4764,52.3233,52.4812,280300.0],["2008-06-12",53.0078,53.6607,52.4707,53.0025,389300.0],["2008-06-13",53.0499,54.4189,52.8656,54.4189,366700.0],["2008-06-16",54.3663,55.6932,53.5607,55.6932,285200.0],["2008-06-17",55.7195,55.7511,53.9608,53.9713,225200.0],["2008-06-18",53.866,54.2241,53.1078,53.5343,295400.0],["2008-06-19",53.3395,54.619,53.1394,54.6138,250100.0],["2008-06-20",54.1873,54.44,52.8551,53.0341,532800.0],["2008-06-23",53.3922,53.6449,52.1284,52.1284,323700.0],["2008-06-24",51.723,52.6181,51.1965,52.1706,340200.0],["2008-06-25",52.0863,53.5607,52.0863,53.1236,411100.0],["2008-06-26",52.4075,53.2921,52.1653,52.1706,507600.0],["2008-06-27",52.2873,52.9403,50.5515,52.0803,3203000.0],["2008-06-30",52.075,52.5687,51.438,51.6716,516500.0],["2008-07-01",51.3584,52.4041,50.6258,52.3882,568500.0],["2008-07-02",52.5793,52.7651,51.9848,52.006,426300.0],["2008-07-03",52.6855,52.9297,51.3478,51.7725,110000.0],["2008-07-07",52.1546,52.2608,50.5568,50.7957,269600.0],["2008-07-08",50.7904,54.777,50.4825,54.2461,541600.0],["2008-07-09",54.1453,54.1453,50.1268,51.4009,615100.0],["2008-07-10",51.4911,53.1845,51.077,52.3404,397900.0],["2008-07-11",51.6556,53.1897,51.6556,52.0591,389500.0],["2008-07-14",52.3404,52.919,50.509,50.7001,701900.0],["2008-07-15",50.1852,51.3371,49.32,50.0685,524400.0],["2008-07-16",50.2436,53.2163,49.1289,53.2163,636100.0],["2008-07-17",54.2302,54.2939,52.075,54.0019,609800.0],["2008-07-18",54.1453,54.1453,53.0624,53.7206,283100.0],["2008-07-21",54.0338,54.5381,53.4446,54.4638,388500.0],["2008-07-22",54.1665,55.6581,53.8745,55.5148,600000.0],["2008-07-23",54.984,56.9852,54.7504,56.9215,530700.0],["2008-07-24",55.7113,57.2931,54.4054,54.7823,848600.0],["2008-07-25",55.1804,55.8387,54.3417,55.3237,314300.0],["2008-07-28",55.4724,55.8439,53.8586,53.917,260900.0],["2008-07-29",53.7312,55.9766,53.641,55.7378,636100.0],["2008-07-30",56.1359,56.9587,53.5826,55.6423,507800.0],["2008-07-31",54.9415,55.6263,54.4213,54.8141,246700.0],["2008-08-01",54.9681,55.7484,53.6675,55.4723,387800.0],["2008-08-04",55.5254,55.6741,53.7471,53.848,267400.0],["2008-08-05",54.6761,56.6614,54.0019,56.6614,522000.0],["2008-08-06",56.4279,57.325,55.6316,56.9853,326500.0],["2008-08-07",55.2972,56.9959,54.8884,55.3396,562900.0],["2008-08-08",54.7823,57.686,54.7823,56.9853,402500.0],["2008-08-11",57.1179,59.167,56.964,58.0734,573900.0],["2008-08-12",58.0734,58.1796,55.6741,56.4225,433700.0],["2008-08-13",56.5075,56.5075,55.7803,55.9873,221400.0],["2008-08-14",55.8121,57.0649,55.69,56.895,274400.0],["2008-08-15",56.8472,57.3834,55.6263,57.0649,392000.0],["2008-08-18",57.3303,57.5586,56.1147,56.2262,518100.0],["2008-08-19",55.1645,56.2208,54.6496,55.1008,329500.0],["2008-08-20",55.1008,55.8546,54.1453,54.8513,302800.0],["2008-08-21",54.2143,55.0849,54.1718,54.761,385600.0],["2008-08-22",55.3397,57.3303,55.3397,57.0649,543100.0],["2008-08-25",56.4119,56.4119,55.2176,55.3715,351600.0],["2008-08-26",55.4724,56.5447,55.1804,56.1465,277100.0],["2008-08-27",56.3217,56.9322,55.6688,56.5181,264700.0],["2008-08-28",56.9056,57.9142,56.4491,57.9142,400300.0],["2008-08-29",57.7603,57.9248,56.9056,57.1763,239100.0],["2008-09-02",57.9036,58.445,56.8578,57.808,352100.0],["2008-09-03",57.7656,58.6574,57.256,58.5512,382700.0],["2008-09-04",58.392,58.6414,57.0383,57.2241,549500.0],["2008-09-05",57.2241,57.3781,55.8386,56.3907,390400.0],["2008-09-08",58.392,58.9228,56.2686,58.0469,597800.0],["2008-09-09",57.8611,58.3707,56.2421,56.826,588900.0],["2008-09-10",57.4099,58.1796,56.5765,57.8611,445400.0],["2008-09-11",57.3038,58.4769,56.6721,58.2486,313700.0],["2008-09-12",57.5957,59.3581,57.1551,59.3581,332600.0],["2008-09-15",57.0277,58.1956,54.4532,54.5806,615000.0],["2008-09-16",54.5222,57.824,54.0975,57.6435,593800.0],["2008-09-17",57.0436,57.9142,55.1273,55.1273,472300.0],["2008-09-18",54.9415,60.7701,54.8194,60.4887,1145400.0],["2008-09-19",60.7807,61.8424,57.6966,60.5418,743600.0],["2008-09-22",60.4569,60.5418,56.757,57.9938,635800.0],["2008-09-23",58.445,59.6978,57.962,58.1531,616800.0],["2008-09-24",57.6966,58.4132,57.0012,58.1478,202000.0],["2008-09-25",58.3389,60.5949,58.1,59.4536,426900.0],["2008-09-26",58.673,60.7635,58.6302,60.416,448000.0],["2008-09-29",59.3627,61.2126,53.0003,57.2348,686000.0],["2008-09-30",58.4966,60.9507,57.8069,60.1487,715600.0],["2008-10-01",59.213,60.2663,58.7746,60.0952,481100.0],["2008-10-02",59.9027,59.9027,56.7803,57.3257,475100.0],["2008-10-03",58.8655,59.1702,53.7435,53.7435,782500.0],["2008-10-06",52.8186,53.3104,47.7286,49.7764,1025400.0],["2008-10-07",49.91,53.4655,47.3972,47.3972,906600.0],["2008-10-08",47.0122,49.0706,45.8039,47.1566,817900.0],["2008-10-09",47.5843,48.6429,43.029,43.029,629000.0],["2008-10-10",42.2859,47.8516,41.5106,47.8516,1161100.0],["2008-10-13",48.1189,51.236,47.0389,51.236,273800.0],["2008-10-14",51.5407,52.6368,45.4938,47.4292,751300.0],["2008-10-15",46.9908,47.1619,39.3132,40.1152,627000.0],["2008-10-16",40.3558,42.457,38.2278,42.0881,868800.0],["2008-10-17",41.6603,42.4463,40.1312,40.7354,696200.0],["2008-10-20",40.9706,41.0775,39.2062,40.3611,596300.0],["2008-10-21",40.0296,41.7726,39.7248,40.1045,556800.0],["2008-10-22",39.6179,39.9013,36.0839,37.1157,855800.0],["2008-10-23",37.2761,38.1156,33.5175,36.3191,1035600.0],["2008-10-24",33.8276,37.7787,33.5175,34.7472,579700.0],["2008-10-27",34.4318,36.1854,32.4642,32.491,838900.0],["2008-10-28",33.5977,36.934,32.0044,36.9286,1064200.0],["2008-10-29",35.8486,38.415,34.774,35.9021,771400.0],["2008-10-30",36.3565,36.5544,35.207,35.7417,859800.0],["2008-10-31",35.8433,37.3243,34.7098,37.1692,589300.0],["2008-11-03",38.0888,38.8373,36.3031,36.6025,756700.0],["2008-11-04",37.4205,38.7197,36.6452,38.586,601300.0],["2008-11-05",37.8536,37.9391,34.8007,35.3407,747300.0],["2008-11-06",35.2231,36.1053,34.0147,34.1217,554900.0],["2008-11-07",34.1377,35.7898,33.6458,35.6775,696500.0],["2008-11-10",36.0892,36.0892,32.0793,32.3734,543500.0],["2008-11-11",34.4425,34.4425,30.871,32.8438,641700.0],["2008-11-12",32.3145,33.4801,30.871,32.0151,979200.0],["2008-11-13",33.047,34.0361,29.3953,33.9506,1298500.0],["2008-11-14",33.6138,33.6619,30.085,30.3684,586200.0],["2008-11-17",30.1866,31.1062,27.1605,27.3636,1020300.0],["2008-11-18",27.0428,28.2458,25.8666,26.6739,1156000.0],["2008-11-19",26.583,26.6739,23.1613,23.7173,972300.0],["2008-11-20",23.1452,25.5619,21.6535,21.8032,1380800.0],["2008-11-21",21.7605,22.231,17.8789,20.1779,2036200.0],["2008-11-24",20.21,22.6319,20.1191,22.1614,2357400.0],["2008-11-25",22.5785,23.4446,21.3488,23.1345,1391500.0],["2008-11-26",22.8672,24.4819,22.5892,24.3589,1073800.0],["2008-11-28",23.6478,23.9418,22.9634,23.6745,420200.0],["2008-12-01",22.6533,23.204,17.7078,17.9591,1170600.0],["2008-12-02",18.0179,19.6058,17.9216,19.3866,2001600.0],["2008-12-03",18.4616,20.8515,18.2531,20.5201,1087100.0],["2008-12-04",20.0014,21.1884,19.3385,19.7876,1179900.0],["2008-12-05",19.2101,21.568,18.7717,21.5626,1234200.0],["2008-12-08",22.1026,23.5997,21.6268,23.3163,1299000.0],["2008-12-09",22.8672,24.1504,21.6482,21.8888,1396200.0],["2008-12-10",21.9583,24.0541,21.7872,23.6478,770600.0],["2008-12-11",23.5783,23.9739,20.3009,20.6805,1540400.0],["2008-12-12",20.3757,24.4444,20.3757,24.0969,1378200.0],["2008-12-15",23.4927,25.2518,23.4927,24.1824,1252900.0],["2008-12-16",24.7706,28.6147,24.4444,28.5506,1880400.0],["2008-12-17",27.6256,30.4379,26.8557,29.4648,1213300.0],["2008-12-18",29.3526,29.7268,27.0803,27.5882,1386300.0],["2008-12-19",28.1977,29.7963,27.8341,29.7215,779700.0],["2008-12-22",29.4809,29.5718,27.2139,28.8874,767000.0],["2008-12-23",28.8874,30.3417,28.7377,29.8391,757300.0],["2008-12-24",30.069,30.47,29.283,29.9193,265800.0],["2008-12-26",29.9086,30.5502,29.8177,30.4326,397100.0],["2008-12-29",30.4753,30.4967,29.3686,29.8819,1087600.0],["2008-12-30",30.2724,31.7532,30.1694,31.7207,587200.0],["2008-12-31",31.9919,33.1689,31.1891,32.7296,1051600.0],["2009-01-02",32.6211,33.2449,31.6935,31.7858,786600.0],["2009-01-05",31.7695,32.6645,30.8745,32.1546,815700.0],["2009-01-06",32.5452,35.9515,32.2848,35.6966,1283200.0],["2009-01-07",35.2518,36.1143,34.5467,35.2627,1165900.0],["2009-01-08",34.807,35.8702,34.5521,35.7997,948200.0],["2009-01-09",35.6749,35.6749,34.4816,34.7148,878900.0],["2009-01-12",34.8287,34.8287,31.341,31.6664,1257500.0],["2009-01-13",31.4332,33.1418,30.8528,32.236,796200.0],["2009-01-14",31.5905,31.6556,30.1639,30.5707,970400.0],["2009-01-15",30.4731,31.1999,28.9489,30.4894,1399600.0],["2009-01-16",31.341,31.7912,29.7191,31.6773,1065000.0],["2009-01-20",31.086,31.086,28.6072,28.8296,1494400.0],["2009-01-21",29.1604,32.4963,28.7808,32.4529,1270500.0],["2009-01-22",31.878,33.2015,30.5436,31.4657,910500.0],["2009-01-23",30.6141,33.1255,30.2507,32.4909,952200.0],["2009-01-26",32.6916,33.6625,31.6122,32.6807,615000.0],["2009-01-27",32.6536,33.3099,32.4638,33.1852,486500.0],["2009-01-28",34.2483,36.0492,33.912,35.7834,1183700.0],["2009-01-29",35.2627,35.2627,33.2123,33.3696,910500.0],["2009-01-30",33.6191,34.9535,31.7966,32.1871,1283600.0],["2009-02-02",31.1999,32.6211,30.9775,32.4529,945600.0],["2009-02-03",32.735,32.8001,31.2759,31.8509,734500.0],["2009-02-04",32.4855,32.6699,30.9342,31.1186,877800.0],["2009-02-05",30.7009,31.5417,29.4371,30.7769,1038000.0],["2009-02-06",30.8528,32.057,30.4677,31.8617,1528900.0],["2009-02-09",31.6122,32.735,30.2832,32.6536,1141300.0],["2009-02-10",32.1329,32.3607,28.9598,29.3557,1316500.0],["2009-02-11",29.7083,29.9036,28.5692,29.5727,1211900.0],["2009-02-12",28.9272,28.9489,26.5785,28.3794,1509300.0],["2009-02-13",28.1949,28.6668,27.1698,27.262,903600.0],["2009-02-17",26.2965,26.2965,24.6367,24.9133,1666300.0],["2009-02-18",25.4015,25.868,24.0509,24.9187,846000.0],["2009-02-19",25.3635,25.5154,22.9118,23.0799,1415700.0],["2009-02-20",22.8033,24.8645,22.1795,24.436,1355400.0],["2009-02-23",24.6475,24.8048,21.968,22.0927,1472200.0],["2009-02-24",22.3151,24.2461,21.9951,24.1051,1496800.0],["2009-02-25",23.8664,24.6312,22.6731,23.7363,1729400.0],["2009-02-26",23.9858,24.257,21.9246,22.1415,1384500.0],["2009-02-27",21.7022,36.1739,21.035,21.6751,1669400.0],["2009-03-02",21.3984,21.469,19.3101,19.6356,1570700.0],["2009-03-03",20.1292,20.5089,18.5724,19.2288,1485000.0],["2009-03-04",19.7441,20.281,19.0769,19.4783,1439900.0],["2009-03-05",18.9196,19.2613,17.8402,18.1005,1410200.0],["2009-03-06",18.5616,18.7135,16.918,17.8076,1696300.0],["2009-03-09",17.5473,18.3934,17.2327,17.7208,1265400.0],["2009-03-10",18.2524,20.6119,17.9486,20.5034,2121100.0],["2009-03-11",20.4058,21.3767,20.1075,20.7855,2096400.0],["2009-03-12",20.7638,22.5104,20.2919,22.3694,1532800.0],["2009-03-13",22.505,22.6948,21.5286,22.2771,1170500.0],["2009-03-16",22.5158,22.6948,20.5251,20.5848,1330800.0],["2009-03-17",20.4926,21.9137,19.6681,21.8649,1150500.0],["2009-03-18",21.6913,22.9172,20.7096,22.6568,1427900.0],["2009-03-19",20.7801,22.1849,20.0098,20.2593,7218200.0],["2009-03-20",20.3787,20.3787,17.1947,17.8022,5079400.0],["2009-03-23",18.2795,20.3407,18.0083,20.2322,3028700.0],["2009-03-24",19.4728,20.4546,18.9141,19.0064,2103800.0],["2009-03-25",19.4457,19.9393,18.2144,19.7007,2228400.0],["2009-03-26",20.0695,20.395,19.283,20.3733,1880500.0],["2009-03-27",19.9936,20.4438,19.6139,19.9664,1584800.0],["2009-03-30",19.5672,19.5672,18.6745,18.863,1484400.0],["2009-03-31",19.2346,20.4267,19.0128,20.1827,1904300.0],["2009-04-01",19.5839,20.7316,19.5839,20.1439,1573100.0],["2009-04-02",20.6706,21.4635,20.288,21.2972,2278200.0],["2009-04-03",21.1585,23.1768,20.8924,23.1546,1884900.0],["2009-04-06",21.652,21.9015,19.5506,20.6263,3049200.0],["2009-04-07",20.2104,20.3379,18.5914,18.6912,2120000.0],["2009-04-08",18.8076,19.2013,18.0813,18.8575,1811100.0],["2009-04-09",19.4563,21.1863,19.4009,21.1696,2453300.0],["2009-04-13",20.6706,22.1788,20.2548,21.8794,1335500.0],["2009-04-14",21.4081,21.9903,20.5154,20.5597,2097100.0],["2009-04-15",20.0164,21.8683,19.9942,21.8239,1674300.0],["2009-04-16",21.8073,23.5372,20.9645,22.9107,1853700.0],["2009-04-17",22.833,24.2636,22.4394,23.6925,1461200.0],["2009-04-20",22.7443,23.1491,21.8073,21.9126,2213800.0],["2009-04-21",21.4746,21.4746,18.9684,19.9609,5945100.0],["2009-04-22",19.7946,19.9609,17.7264,17.9759,4737800.0],["2009-04-23",18.4749,19.1569,18.1921,19.0848,3061900.0],["2009-04-24",19.0737,20.6817,19.0183,20.3767,2355900.0],["2009-04-27",20.0441,20.4765,19.3066,19.6615,2068300.0],["2009-04-28",19.3177,20.4766,19.0793,19.7391,2051800.0],["2009-04-29",19.9165,20.6318,19.7835,20.471,1524900.0],["2009-04-30",20.5985,21.0366,19.8445,20.227,1738900.0],["2009-05-01",19.9498,19.9498,18.863,19.1791,1678300.0],["2009-05-04",19.5839,21.3249,19.473,21.1197,2197200.0],["2009-05-05",20.8203,21.153,20.3712,20.3712,1665700.0],["2009-05-06",20.5874,21.1086,19.7391,21.0421,1943300.0],["2009-05-07",21.3748,22.4283,18.9296,19.1957,3016000.0],["2009-05-08",19.667,20.4377,19.4064,20.3989,2865000.0],["2009-05-11",20.0884,20.094,19.229,19.3177,1715800.0],["2009-05-12",19.3177,19.3565,18.0757,18.6357,1638700.0],["2009-05-13",18.3918,18.5359,16.9002,17.0278,2487200.0],["2009-05-14",17.1886,18.0757,16.9557,17.804,1673100.0],["2009-05-15",17.5046,17.8428,17.122,17.5101,1749300.0],["2009-05-18",17.7264,19.0349,17.4325,18.9739,2060300.0],["2009-05-19",18.8631,19.4286,18.4306,18.9462,1583000.0],["2009-05-20",19.3787,19.9609,18.8741,19.0128,1413500.0],["2009-05-21",18.7022,19.6338,18.6246,18.7522,1685100.0],["2009-05-22",18.7799,18.9296,17.743,17.7763,1124900.0],["2009-05-26",17.804,19.6781,17.6155,19.5118,1985200.0],["2009-05-27",19.5949,19.5949,18.7355,19.1292,2063600.0],["2009-05-28",19.4231,19.5506,18.5304,19.1736,989000.0],["2009-05-29",19.2844,19.911,18.9629,19.9054,1359800.0],["2009-06-01",20.1605,21.6243,19.9276,20.9257,1578700.0],["2009-06-02",21.3249,21.336,20.5874,20.8314,1164600.0],["2009-06-03",20.6373,21.2417,20.4322,21.1586,1648200.0],["2009-06-04",21.3582,22.6778,21.0033,22.1677,2806700.0],["2009-06-05",22.4394,22.7776,22.2897,22.4006,1961600.0],["2009-06-08",22.3396,22.5115,21.8128,22.2398,1453100.0],["2009-06-09",22.5115,22.5115,21.896,21.9903,1197400.0],["2009-06-10",22.1455,22.4948,20.9312,21.4025,1724700.0],["2009-06-11",21.5522,21.7518,21.1696,21.4968,952400.0],["2009-06-12",21.3637,21.9182,21.2916,21.8683,1230400.0],["2009-06-15",21.6853,21.7186,20.3712,20.5043,1410200.0],["2009-06-16",20.6485,20.9978,19.6504,20.0718,926300.0],["2009-06-17",20.0441,20.4766,19.728,19.8056,959000.0],["2009-06-18",19.789,20.2769,19.4619,19.7114,799200.0],["2009-06-19",19.8611,20.033,19.4508,19.8167,762400.0],["2009-06-22",19.6338,19.7613,18.4749,18.4971,1028300.0],["2009-06-23",18.669,19.3787,18.5414,18.8741,817700.0],["2009-06-24",18.9684,19.3676,18.8797,19.229,615700.0],["2009-06-25",19.2124,19.2124,18.7466,19.1403,1046900.0],["2009-06-26",19.168,19.6282,18.9296,19.5062,1104000.0],["2009-06-29",19.551,20.0383,19.2094,19.9823,1034900.0],["2009-06-30",20.1055,20.2735,19.8087,20.0439,580600.0],["2009-07-01",20.0887,20.3799,20.0775,20.1895,693600.0],["2009-07-02",19.9319,19.9319,18.6774,18.6886,1417500.0],["2009-07-06",18.6046,19.467,18.6046,19.355,963500.0],["2009-07-07",19.2878,19.2878,18.2853,18.3358,1584300.0],["2009-07-08",18.4814,18.4814,17.1933,17.9717,1403600.0],["2009-07-09",18.1453,18.2909,17.7925,17.9997,847200.0],["2009-07-10",17.8373,17.9213,16.986,17.4229,854300.0],["2009-07-13",17.4845,18.3021,17.1877,18.1621,1103200.0],["2009-07-14",17.9885,18.5094,17.6021,18.4814,912800.0],["2009-07-15",18.5038,19.2598,18.3245,19.1534,1222400.0],["2009-07-16",19.0862,19.4614,18.8566,19.299,691200.0],["2009-07-17",19.243,19.3886,18.8566,19.1814,1496200.0],["2009-07-20",19.2822,20.0831,19.2094,19.9935,1081400.0],["2009-07-21",19.9823,20.1223,19.327,19.9207,896200.0],["2009-07-22",19.6967,21.668,19.6238,21.4552,2217500.0],["2009-07-23",21.528,22.3064,21.1472,22.0824,1403000.0],["2009-07-24",21.7912,22.0376,21.276,21.976,917800.0],["2009-07-27",21.9144,22.1944,21.78,22.116,841800.0],["2009-07-28",21.976,22.3736,21.8248,22.2616,584800.0],["2009-07-29",21.8808,22.0376,20.8447,21.0464,967900.0],["2009-07-30",21.22,21.7128,21.0631,21.444,1098400.0],["2009-07-31",21.36,21.6792,21.052,21.3432,594900.0],["2009-08-03",21.5896,22.2616,21.5504,22.256,639900.0],["2009-08-04",22.172,24.7258,22.0656,24.5858,2061700.0],["2009-08-05",24.6418,26.2211,24.373,25.8627,2237300.0],["2009-08-06",26.4171,29.0829,26.2827,26.6804,3337800.0],["2009-08-07",26.8428,29.0493,26.8428,28.2373,2465500.0],["2009-08-10",27.9237,28.7805,27.4924,27.8173,1145100.0],["2009-08-11",27.722,27.8845,26.938,27.3244,1052300.0],["2009-08-12",27.1396,28.0301,27.0052,27.47,777800.0],["2009-08-13",27.61,28.1085,27.2796,27.9293,701900.0],["2009-08-14",27.8901,28.3157,27.1172,28.2205,969400.0],["2009-08-17",26.9156,27.6604,26.2771,26.3555,946600.0],["2009-08-18",26.3499,27.3804,26.2603,26.4227,924800.0],["2009-08-19",25.9299,26.2491,25.6219,26.1539,802000.0],["2009-08-20",26.9044,28.1365,26.4283,27.9853,1084800.0],["2009-08-21",28.2317,29.531,28.0637,28.7805,933400.0],["2009-08-24",29.0717,29.419,28.2877,28.3885,1327800.0],["2009-08-25",28.5341,29.3686,28.3549,29.2062,1004600.0],["2009-08-26",29.2901,29.4302,28.5621,29.3741,956000.0],["2009-08-27",29.3069,30.371,28.8253,30.2534,1121300.0],["2009-08-28",30.6623,31.3119,30.2366,31.1047,1297800.0],["2009-08-31",31.2839,31.6423,30.7295,31.1999,1967500.0],["2009-09-01",30.8415,31.0823,28.8981,29.1221,1843900.0],["2009-09-02",28.8813,29.0605,27.6716,27.8565,1630200.0],["2009-09-03",28.2317,28.4389,27.5092,28.1589,1268000.0],["2009-09-04",28.1589,28.4165,27.5764,28.3437,638200.0],["2009-09-08",28.7693,29.1221,28.5285,29.1221,785200.0],["2009-09-09",28.9429,29.9286,28.5957,29.6094,892300.0],["2009-09-10",29.4806,30.5222,28.9877,30.511,692900.0],["2009-09-11",30.427,31.0431,30.2982,30.9647,889300.0],["2009-09-14",30.5278,32.488,30.5278,32.376,615900.0],["2009-09-15",32.3816,33.3841,32.1296,32.404,831800.0],["2009-09-16",32.7456,34.0449,32.5832,33.7985,1052900.0],["2009-09-17",33.5913,34.997,32.8576,33.2385,787700.0],["2009-09-18",33.5465,33.8769,32.6784,33.5241,458200.0],["2009-09-21",33.048,33.3952,32.6392,32.8016,331700.0],["2009-09-22",33.0648,34.1793,32.9416,33.6865,449200.0],["2009-09-23",33.7033,33.7033,31.7151,31.7712,762700.0],["2009-09-24",30.0966,30.2982,29.0885,29.8446,6049000.0],["2009-09-25",29.7102,30.6399,29.4862,30.1918,1727700.0],["2009-09-28",30.5222,31.1887,30.259,31.1047,973400.0],["2009-09-29",31.1329,31.5612,30.7665,31.178,1091700.0],["2009-09-30",31.223,31.2794,30.4622,30.6313,1738800.0],["2009-10-01",30.7778,30.7778,29.2955,29.8141,1984500.0],["2009-10-02",29.397,30.141,28.9405,29.1941,1145300.0],["2009-10-05",29.4984,30.0902,29.3406,29.8253,941300.0],["2009-10-06",30.3608,30.6313,29.3688,29.7746,636000.0],["2009-10-07",29.7633,30.1973,29.4703,29.9493,604300.0],["2009-10-08",30.3889,30.8793,30.1297,30.3777,775600.0],["2009-10-09",30.2593,30.558,29.7013,30.3607,514500.0],["2009-10-12",30.6144,30.8905,29.8761,30.0846,425400.0],["2009-10-13",29.9437,30.1353,29.273,29.645,649200.0],["2009-10-14",30.0846,30.7214,30.0846,30.5862,767700.0],["2009-10-15",30.3156,30.5523,30.0282,30.4058,517100.0],["2009-10-16",30.1015,30.434,29.645,30.2311,595300.0],["2009-10-19",30.2142,30.9976,30.0902,30.8454,539700.0],["2009-10-20",30.6538,30.7327,30.3438,30.434,561200.0],["2009-10-21",30.4396,31.0821,30.0902,30.1128,693500.0],["2009-10-22",29.9775,31.0878,29.6619,31.0145,666100.0],["2009-10-23",31.1103,31.2061,30.5355,30.6764,401600.0],["2009-10-26",30.7722,31.6457,30.7384,31.116,620000.0],["2009-10-27",31.1836,31.6457,30.6651,30.8736,659100.0],["2009-10-28",30.7158,31.3132,29.7408,29.7746,643000.0],["2009-10-29",30.2255,31.1441,29.8873,31.0934,685900.0],["2009-10-30",30.9976,30.9976,29.1941,30.5298,951600.0],["2009-11-02",30.6538,31.3019,29.3068,30.3382,746700.0],["2009-11-03",29.9493,30.8398,29.7408,30.7665,761100.0],["2009-11-04",31.2343,31.6063,30.5298,30.6313,854900.0],["2009-11-05",30.93,31.8881,30.93,31.8599,955000.0],["2009-11-06",31.595,31.9895,31.3076,31.7697,620900.0],["2009-11-09",32.0177,33.8606,32.0064,33.7648,999000.0],["2009-11-10",33.483,34.4919,33.1111,34.2326,1342000.0],["2009-11-11",33.7367,34.5764,33.2689,33.7592,1687500.0],["2009-11-12",33.7029,33.7423,33.0547,33.1449,500000.0],["2009-11-13",33.2407,33.6521,33.0322,33.4041,428300.0],["2009-11-16",33.6578,34.5651,33.5281,34.1875,422400.0],["2009-11-17",34.0297,34.5426,33.3985,33.4323,650200.0],["2009-11-18",33.5338,34.0354,33.1562,33.7987,391500.0],["2009-11-19",33.2125,33.3083,32.7842,32.818,664600.0],["2009-11-20",32.5306,32.8236,32.2939,32.3502,506000.0],["2009-11-23",32.8406,33.1449,32.1248,32.401,668800.0],["2009-11-24",32.2488,32.401,31.8712,32.1811,356200.0],["2009-11-25",32.401,32.5193,31.9726,32.1079,211800.0],["2009-11-27",31.2174,31.6232,30.9976,31.1385,239400.0],["2009-11-30",31.2287,31.8994,31.0089,31.7697,625000.0],["2009-12-01",32.1023,32.8293,31.843,32.3559,374900.0],["2009-12-02",32.3051,33.004,32.1304,32.8518,501100.0],["2009-12-03",32.9702,33.8212,32.5869,32.7504,421800.0],["2009-12-04",33.3309,34.2495,33.1336,34.103,687400.0],["2009-12-07",33.9114,34.0805,32.6771,33.0153,458900.0],["2009-12-08",32.8067,33.6352,32.5644,33.0378,541800.0],["2009-12-09",33.066,33.2802,32.6546,32.8631,521600.0],["2009-12-10",33.0942,33.3591,32.57,32.7447,243400.0],["2009-12-11",32.9476,33.1167,32.4517,32.7673,453700.0],["2009-12-14",32.9589,33.8099,32.6489,33.7817,468900.0],["2009-12-15",33.5338,33.9227,33.3591,33.8156,565000.0],["2009-12-16",34.1143,34.9371,34.0128,34.8413,415300.0],["2009-12-17",34.3961,35.2865,34.2608,35.1344,549200.0],["2009-12-18",35.3711,35.9572,35.0047,35.6303,1087700.0],["2009-12-21",35.7994,36.0643,35.2415,35.8501,407200.0],["2009-12-22",36.0136,36.4645,35.822,36.1658,466100.0],["2009-12-23",36.0868,37.0111,35.9178,36.5095,592000.0],["2009-12-24",36.7575,37.5916,36.6955,37.5296,183400.0],["2009-12-28",37.6367,38.4596,37.5578,37.7495,367000.0],["2009-12-29",37.8344,38.2027,37.0526,37.2849,262600.0],["2009-12-30",37.0073,37.0753,36.469,36.9676,250000.0],["2009-12-31",36.9506,37.1602,36.0215,36.4237,428200.0],["2010-01-04",36.6503,37.0243,35.6475,36.0045,467100.0],["2010-01-05",35.9761,36.1291,35.3246,35.6249,527000.0],["2010-01-06",35.6872,35.9081,35.2056,35.4379,566700.0],["2010-01-07",35.4379,35.9705,35.1829,35.7665,850900.0],["2010-01-08",35.7269,35.9931,35.5116,35.6475,665200.0],["2010-01-11",36.0555,36.2141,35.5229,35.8345,443100.0],["2010-01-12",35.5229,36.0215,35.4662,35.8855,1281900.0],["2010-01-13",36.0894,36.3671,35.8062,35.9818,827500.0],["2010-01-14",35.9591,36.0951,35.5852,35.9705,438400.0],["2010-01-15",35.8628,36.3557,35.5286,35.5286,692900.0],["2010-01-19",35.6249,36.1404,35.4946,35.9478,1163200.0],["2010-01-20",36.2991,36.486,35.7098,36.2537,961100.0],["2010-01-21",36.3274,36.3387,35.1036,35.2963,867900.0],["2010-01-22",35.2963,35.7042,34.5881,35.0583,975100.0],["2010-01-25",35.4492,35.4492,34.741,35.1546,681300.0],["2010-01-26",34.8034,34.843,34.3218,34.4804,671900.0],["2010-01-27",34.4125,34.6447,33.6816,34.4861,418800.0],["2010-01-28",34.5541,34.5541,33.8119,34.1405,344400.0],["2010-01-29",34.1971,34.5257,33.6023,33.8402,613700.0],["2010-02-01",34.0952,34.5654,33.9309,34.4011,423000.0],["2010-02-02",34.4011,34.894,34.0612,34.843,467200.0],["2010-02-03",34.5597,34.8657,34.1915,34.7637,576800.0],["2010-02-04",34.4294,34.5314,33.2227,33.2397,595500.0],["2010-02-05",33.2397,33.7836,32.5995,33.5853,381100.0],["2010-02-08",33.7156,33.7156,32.4862,32.5032,346400.0],["2010-02-09",33.03,33.03,32.0102,32.4352,604600.0],["2010-02-10",32.3785,32.7128,31.795,32.4862,425200.0],["2010-02-11",32.3162,32.5145,31.4664,32.2312,579700.0],["2010-02-12",31.8006,33.1207,31.8006,33.0754,518300.0],["2010-02-16",33.5343,34.7864,33.506,34.6731,551100.0],["2010-02-17",34.7127,34.9393,34.3218,34.5994,277200.0],["2010-02-18",34.4578,35.1263,34.4521,34.9507,496600.0],["2010-02-19",34.826,35.1433,34.7071,34.894,326700.0],["2010-02-22",35.1376,35.2283,34.7354,34.758,402600.0],["2010-02-23",34.6787,35.2226,34.6107,34.9903,799300.0],["2010-02-24",34.945,35.149,34.7637,34.945,554300.0],["2010-02-25",34.5201,35.2,34.2708,35.1263,528400.0],["2010-02-26",35.149,35.4549,34.775,34.911,606700.0],["2010-03-01",35.0696,35.217,34.8714,35.0696,299800.0],["2010-03-02",35.3303,35.4039,34.9507,35.3529,571100.0],["2010-03-03",35.3473,35.6645,34.9677,35.3699,581600.0],["2010-03-04",35.3869,35.7325,35.098,35.2339,531000.0],["2010-03-05",35.4492,36.0328,35.268,35.8515,582000.0],["2010-03-08",35.8345,36.639,35.7099,36.5257,259600.0],["2010-03-09",36.2821,37.3302,36.1574,36.6107,358500.0],["2010-03-10",36.52,36.826,36.2877,36.724,321200.0],["2010-03-11",36.4464,36.9959,36.3954,36.7693,360900.0],["2010-03-12",36.877,37.0752,36.5653,36.8316,233300.0],["2010-03-15",36.843,37.1262,36.3387,36.9733,421000.0],["2010-03-16",36.9959,37.9591,36.8713,37.9137,550700.0],["2010-03-17",37.9194,38.3103,37.7834,38.1517,325200.0],["2010-03-18",38.1517,38.6729,38.112,38.214,397400.0],["2010-03-19",37.7268,38.2877,37.6815,37.7268,280200.0],["2010-03-22",37.4095,38.4066,37.2339,38.2423,226900.0],["2010-03-23",38.0214,38.0384,37.2962,37.9534,468500.0],["2010-03-24",37.7494,38.4916,37.6531,38.1857,705900.0],["2010-03-25",38.4236,39.1092,38.35,38.452,364400.0],["2010-03-26",38.4123,38.9109,38.231,38.6559,445200.0],["2010-03-29",38.8429,38.9845,38.4747,38.8656,222400.0],["2010-03-30",38.8826,39.0136,38.6036,38.82,416400.0],["2010-03-31",38.7175,38.9624,38.3303,38.4954,549500.0],["2010-04-01",38.6776,38.9567,38.4669,38.7403,641600.0],["2010-04-05",38.8656,39.8222,38.7004,39.7311,320500.0],["2010-04-06",39.6172,40.9612,39.3382,40.9099,1089800.0],["2010-04-07",40.9099,41.2345,40.1924,40.4429,481100.0],["2010-04-08",40.3291,40.7733,40.1753,40.5455,306300.0],["2010-04-09",40.5739,41.3769,40.5454,41.3199,410200.0],["2010-04-12",41.3256,41.394,40.5056,40.7163,298900.0],["2010-04-13",40.7334,41.747,40.6537,41.4338,277900.0],["2010-04-14",41.6445,41.8097,40.6764,40.9156,494300.0],["2010-04-15",40.8644,41.1548,39.9077,39.9988,587300.0],["2010-04-16",39.8792,40.2664,39.1731,39.5204,451900.0],["2010-04-19",39.2357,40.0899,38.9738,39.5945,269500.0],["2010-04-20",39.8621,40.2152,39.2869,40.1981,258800.0],["2010-04-21",40.1184,40.517,39.6115,40.1753,605800.0],["2010-04-22",39.8336,40.5284,39.7881,40.4088,420100.0],["2010-04-23",40.5284,42.3165,40.2493,42.2481,557200.0],["2010-04-26",42.2823,42.8119,42.0317,42.4816,389200.0],["2010-04-27",42.2595,42.493,40.9555,41.0921,437100.0],["2010-04-28",41.3541,41.6616,40.8074,41.0124,337300.0],["2010-04-29",41.3484,42.2823,41.1092,42.0887,738400.0],["2010-04-30",42.1627,42.3222,40.2892,40.3234,547100.0],["2010-05-03",40.4771,41.6958,40.4657,41.5819,936000.0],["2010-05-04",41.0694,41.4908,40.1411,40.4486,909900.0],["2010-05-05",40.0159,40.8814,39.4065,39.9589,411800.0],["2010-05-06",39.714,39.8507,35.5057,38.1366,827600.0],["2010-05-07",38.0854,38.8769,36.5593,37.0205,966400.0],["2010-05-10",39.0478,39.7311,38.41,39.7254,705300.0],["2010-05-11",39.2927,40.2266,38.8257,39.8279,478100.0],["2010-05-12",40.0956,40.6992,39.845,40.4145,684300.0],["2010-05-13",40.3291,40.5455,39.6229,39.7539,472700.0],["2010-05-14",39.3325,39.7368,37.5159,38.1366,1490100.0],["2010-05-17",38.3075,38.9339,37.2597,38.0854,1679600.0],["2010-05-18",38.5922,38.8143,36.975,37.1572,504200.0],["2010-05-19",36.9807,37.6811,35.7848,37.0775,633500.0],["2010-05-20",36.1151,36.5592,35.3064,35.3235,700900.0],["2010-05-21",35.0787,36.5877,34.4409,36.2176,720800.0],["2010-05-24",35.9613,36.8668,35.8417,35.9955,462800.0],["2010-05-25",34.9249,36.041,34.5604,35.9556,389700.0],["2010-05-26",36.2973,37.0034,35.6595,35.8303,386700.0],["2010-05-27",36.7358,37.9772,36.3543,37.926,344900.0],["2010-05-28",37.7266,38.1594,37.2711,37.3451,383700.0],["2010-06-01",37.0433,37.664,36.5023,36.5877,323000.0],["2010-06-02",36.7187,37.5159,35.9556,37.4818,485100.0],["2010-06-03",37.3964,37.721,36.992,37.4362,322400.0],["2010-06-04",36.6105,37.0604,35.3919,35.5115,495200.0],["2010-06-07",35.7449,36.6105,35.4431,35.6196,441600.0],["2010-06-08",35.7392,37.2369,35.0046,37.1287,800900.0],["2010-06-09",37.3907,38.3929,37.1686,37.5046,530700.0],["2010-06-10",38.2961,39.8336,37.9487,39.566,554700.0],["2010-06-11",39.3325,40.8131,39.1104,40.5227,491000.0],["2010-06-14",41.1434,41.7755,40.4942,40.9498,839900.0],["2010-06-15",41.3883,41.6787,40.8473,41.4566,808000.0],["2010-06-16",41.3199,41.5705,40.6935,41.132,750800.0],["2010-06-17",41.3028,42.009,41.0238,41.7926,568200.0],["2010-06-18",42.1058,42.157,41.5591,41.673,623500.0],["2010-06-21",42.1399,42.3791,40.7732,40.927,662800.0],["2010-06-22",40.9099,41.4224,39.0592,39.23,862900.0],["2010-06-23",39.1901,40.0614,38.7232,39.4521,495100.0],["2010-06-24",39.0763,39.3325,38.3929,38.6662,639200.0],["2010-06-25",38.8769,39.5774,38.7232,39.0022,810100.0],["2010-06-28",39.082,39.1332,38.4442,38.5125,289000.0],["2010-06-29",37.8714,38.1576,36.2457,36.509,572100.0],["2010-06-30",36.5319,37.0242,36.1026,36.2743,975400.0],["2010-07-01",36.3201,36.6693,35.2783,36.2972,634100.0],["2010-07-02",36.5434,36.7494,35.2096,35.347,595100.0],["2010-07-06",36.0167,36.675,34.4082,34.8204,575300.0],["2010-07-07",34.8547,37.0528,34.849,37.0299,744800.0],["2010-07-08",37.568,37.8714,36.6464,37.2074,429500.0],["2010-07-09",37.2074,37.7626,36.9841,37.3276,328500.0],["2010-07-12",37.0929,37.5222,36.7437,37.2417,184500.0],["2010-07-13",37.7397,38.6384,37.5337,38.4839,376600.0],["2010-07-14",38.0717,38.6957,37.7798,38.2778,224100.0],["2010-07-15",38.3637,38.3637,37.2932,37.9744,191300.0],["2010-07-16",37.671,37.7798,36.5949,36.841,569500.0],["2010-07-19",37.007,37.5566,36.4861,37.4077,285800.0],["2010-07-20",36.8067,38.9418,36.6063,38.8674,391700.0],["2010-07-21",39.0964,39.2395,37.6882,37.9115,357300.0],["2010-07-22",38.5926,40.0981,38.2778,39.9149,439500.0],["2010-07-23",39.7432,40.6648,39.0849,40.5904,393500.0],["2010-07-26",40.6992,41.6208,40.4187,41.5521,424400.0],["2010-07-27",41.8898,42.2161,40.8766,41.2658,648800.0],["2010-07-28",41.0998,41.7409,40.6705,40.888,616400.0],["2010-07-29",41.243,41.3517,39.8233,40.0294,339600.0],["2010-07-30",39.623,40.516,39.6001,40.3843,330900.0],["2010-08-02",41.1743,41.7638,40.4129,41.6894,832100.0],["2010-08-03",41.3403,41.5063,40.9739,41.2143,371600.0],["2010-08-04",41.2773,41.5578,40.9281,41.3174,239400.0],["2010-08-05",41.1914,41.6436,40.7507,41.0082,335000.0],["2010-08-06",40.4473,41.4948,40.4473,41.4089,323500.0],["2010-08-09",41.2372,42.0329,41.2372,41.9298,297800.0],["2010-08-10",41.3288,41.3803,40.3328,40.7449,445700.0],["2010-08-11",39.8863,40.39,39.1307,39.8233,1471400.0],["2010-08-12",39.2681,39.6459,38.8559,39.0677,511600.0],["2010-08-13",38.9132,39.2967,38.4495,38.5526,344700.0],["2010-08-16",38.295,39.0678,38.1748,38.6213,313100.0],["2010-08-17",39.1078,40.0008,38.6212,39.6115,489800.0],["2010-08-18",39.6115,40.6533,39.291,40.2698,601500.0],["2010-08-19",40.0523,40.2183,39.0906,39.2509,477400.0],["2010-08-20",38.9933,39.1593,38.1691,38.8445,397600.0],["2010-08-23",39.1135,39.4055,38.7472,38.7815,326300.0],["2010-08-24",38.1633,39.1307,38.1347,38.8502,494300.0],["2010-08-25",38.5468,39.7833,38.5468,39.6459,411400.0],["2010-08-26",39.9206,40.018,39.291,39.4742,347300.0],["2010-08-27",39.8405,40.3042,38.8559,40.0981,535800.0],["2010-08-30",39.8634,40.8422,39.7661,39.8176,525300.0],["2010-08-31",39.6287,40.1096,39.3368,39.7089,737600.0],["2010-09-01",40.4759,40.6018,39.6631,39.9607,1069600.0],["2010-09-02",40.1954,40.7049,39.789,40.4702,587500.0],["2010-09-03",41.0884,41.3231,40.6247,41.1342,430600.0],["2010-09-07",40.8938,41.1056,40.5675,40.5847,403200.0],["2010-09-08",40.7278,41.1857,40.6362,40.7965,234600.0],["2010-09-09",41.2944,41.4318,39.9951,40.2469,277800.0],["2010-09-10",40.2698,40.5331,40.0809,40.2698,397000.0],["2010-09-13",40.7049,41.1571,40.3843,41.0712,440200.0],["2010-09-14",40.9682,41.4433,40.8365,41.1571,326900.0],["2010-09-15",40.9739,41.5406,40.8251,41.2487,477600.0],["2010-09-16",41.1056,41.4433,40.9739,41.0598,158400.0],["2010-09-17",41.3345,41.3345,40.9281,41.3116,396900.0],["2010-09-20",41.6036,42.1531,41.3517,41.9928,544700.0],["2010-09-21",41.9814,42.2962,41.5578,41.7352,246800.0],["2010-09-22",40.1267,40.3729,39.892,40.3557,4548300.0],["2010-09-23",39.8405,40.2183,39.0334,39.2395,764200.0],["2010-09-24",39.789,40.1553,39.623,40.0752,645400.0],["2010-09-27",40.0466,40.2126,39.4398,39.892,446300.0],["2010-09-28",39.8977,40.2126,39.3311,40.1611,458300.0],["2010-09-29",40.1035,40.1553,39.7238,40.0518,528700.0],["2010-09-30",40.2416,40.8457,39.8447,40.2704,968400.0],["2010-10-01",40.6673,40.8859,40.0575,40.8744,506800.0],["2010-10-04",40.8169,41.1275,40.4199,41.0988,628600.0],["2010-10-05",41.398,41.6741,40.6731,41.6223,1050200.0],["2010-10-06",41.6223,41.7029,40.7421,40.955,301400.0],["2010-10-07",41.2023,41.3807,40.2819,40.6098,562400.0],["2010-10-08",40.7076,40.9665,40.5235,40.9032,252900.0],["2010-10-11",40.9032,41.3059,40.7651,41.1793,285200.0],["2010-10-12",41.1218,41.1506,40.6443,41.0125,399200.0],["2010-10-13",41.2771,42.1861,41.024,41.8122,425200.0],["2010-10-14",41.7201,42.2954,41.605,42.2436,486800.0],["2010-10-15",42.5715,42.6866,41.9502,42.1458,247400.0],["2010-10-18",42.1746,43.2389,42.1746,43.1871,695200.0],["2010-10-19",42.7614,43.3194,42.2494,42.4162,491300.0],["2010-10-20",42.6291,43.2389,42.5773,42.98,491800.0],["2010-10-21",43.1698,43.5495,42.3702,42.9915,338600.0],["2010-10-22",43.1411,43.3252,42.8362,43.1123,172800.0],["2010-10-25",43.4115,43.5438,42.8822,43.0145,238900.0],["2010-10-26",42.7671,42.8822,42.3529,42.514,307500.0],["2010-10-27",42.2839,42.8707,42.1343,42.606,604400.0],["2010-10-28",42.8362,43.0433,41.8984,42.2436,163900.0],["2010-10-29",42.1631,42.6291,42.1113,42.2724,264600.0],["2010-11-01",42.4737,42.8707,41.9905,42.3069,284000.0],["2010-11-02",42.7038,43.3482,42.5025,43.0318,471600.0],["2010-11-03",42.957,43.0318,42.1976,42.6176,453500.0],["2010-11-04",43.1066,43.2906,42.002,42.606,821000.0],["2010-11-05",42.606,43.2964,42.3184,42.6118,453400.0],["2010-11-08",42.399,42.9167,42.3414,42.6924,545300.0],["2010-11-09",43.1871,43.8314,40.9262,41.1678,626400.0],["2010-11-10",41.2426,41.7489,41.2426,41.6626,446200.0],["2010-11-11",41.3519,41.8812,41.2886,41.4555,360600.0],["2010-11-12",41.2196,41.6281,40.7594,40.9032,454300.0],["2010-11-15",41.0413,41.2369,40.0575,40.1323,440500.0],["2010-11-16",39.931,39.9827,38.8264,39.022,716400.0],["2010-11-17",39.137,39.7238,38.976,39.3614,368800.0],["2010-11-18",39.8792,39.9827,38.9817,39.091,351400.0],["2010-11-19",39.114,39.3326,38.648,38.9069,359400.0],["2010-11-22",38.7574,38.9299,38.3604,38.6538,500800.0],["2010-11-23",38.3374,38.5157,37.7391,38.0325,616800.0],["2010-11-24",38.3662,39.2176,38.3662,39.1256,344800.0],["2010-11-26",38.8437,39.091,38.6826,38.8149,131800.0],["2010-11-29",38.6193,39.068,38.3489,38.9472,374800.0],["2010-11-30",38.5157,38.953,38.3431,38.4007,1291100.0],["2010-12-01",38.9012,39.0853,38.441,39.0508,605000.0],["2010-12-02",39.1716,39.58,39.1658,39.5628,743900.0],["2010-12-03",39.3384,39.9022,39.0623,39.7641,383200.0],["2010-12-06",39.6663,40.0172,39.2694,39.8734,331700.0],["2010-12-07",40.2876,40.932,40.2128,40.5868,734700.0],["2010-12-08",40.5868,40.9492,39.6836,39.9597,716000.0],["2010-12-09",40.1323,40.1668,39.3269,39.4189,390300.0],["2010-12-10",39.4995,39.977,39.2061,39.6951,625300.0],["2010-12-13",39.8677,40.1381,39.511,39.9079,263700.0],["2010-12-14",39.9137,40.6155,39.6778,39.9425,534500.0],["2010-12-15",40.023,40.5177,39.7929,39.7986,539300.0],["2010-12-16",39.9252,40.3279,39.5455,39.9712,362800.0],["2010-12-17",40.0575,40.0805,39.511,39.9367,915600.0],["2010-12-20",40.0633,40.5868,40.0057,40.5062,250500.0],["2010-12-21",40.627,40.7363,40.2704,40.6673,318400.0],["2010-12-22",40.8457,41.5245,40.6673,41.4037,484100.0],["2010-12-23",41.3577,41.6971,41.3404,41.3749,211300.0],["2010-12-27",41.2886,41.9617,41.1966,41.9445,212500.0],["2010-12-28",41.9905,42.468,41.7144,42.2609,358800.0],["2010-12-29",42.2782,42.4461,41.8557,42.2319,292300.0],["2010-12-30",42.1451,42.5677,41.9946,42.394,151400.0],["2010-12-31",42.3709,42.7355,42.2782,42.4056,220100.0],["2011-01-03",42.7182,43.3201,42.6371,43.1291,521200.0],["2011-01-04",43.1754,43.6038,42.394,42.4461,504000.0],["2011-01-05",42.3245,42.9265,42.284,42.7703,430000.0],["2011-01-06",42.8281,42.9034,42.2493,42.2956,379500.0],["2011-01-07",42.3014,43.7427,42.3014,43.708,884600.0],["2011-01-10",43.5633,43.7543,43.2854,43.5922,443700.0],["2011-01-11",43.818,43.818,43.1465,43.3086,384000.0],["2011-01-12",43.6674,43.8064,43.4128,43.7659,349300.0],["2011-01-13",43.7427,43.7427,43.187,43.3375,357500.0],["2011-01-14",43.3028,43.5633,43.0423,43.5401,335400.0],["2011-01-18",43.5517,44.6341,43.3491,44.6341,485800.0],["2011-01-19",44.4547,44.5241,43.6327,43.8064,390800.0],["2011-01-20",43.8179,44.1363,43.3954,43.6154,346300.0],["2011-01-21",43.7427,43.8469,43.3607,43.5575,272600.0],["2011-01-24",43.5401,44.4489,43.5401,44.1247,259800.0],["2011-01-25",43.8816,45.0624,43.8816,45.0624,397100.0],["2011-01-26",45.2072,45.2072,44.6052,44.7788,324000.0],["2011-01-27",44.9698,45.1551,44.6283,45.0914,454900.0],["2011-01-28",45.184,45.1956,44.1942,44.31,244100.0],["2011-01-31",44.4257,45.0451,44.4026,44.5936,462000.0],["2011-02-01",44.8772,45.1551,44.5299,44.9178,421400.0],["2011-02-02",44.8657,45.0625,44.3679,44.5589,339500.0],["2011-02-03",44.4315,44.7036,43.708,44.5241,379900.0],["2011-02-04",44.3447,44.3447,43.5691,43.789,383600.0],["2011-02-07",44.0032,45.0393,44.0032,44.964,272000.0],["2011-02-08",44.8772,45.4792,44.7904,45.0103,260100.0],["2011-02-09",44.9004,45.1435,44.773,44.9698,322500.0],["2011-02-10",44.8425,45.4561,44.802,45.4213,250800.0],["2011-02-11",45.3403,45.7165,45.1435,45.7165,319400.0],["2011-02-14",45.7339,45.8902,45.5255,45.7976,311400.0],["2011-02-15",45.5892,46.0754,45.4561,45.6818,219200.0],["2011-02-16",45.9133,46.5674,45.7223,46.197,368900.0],["2011-02-17",46.1275,46.3069,46.0349,46.2143,397000.0],["2011-02-18",46.3764,46.3764,46.0291,46.1565,404500.0],["2011-02-22",45.8033,46.2548,45.6702,45.8207,555400.0],["2011-02-23",45.7744,45.896,44.7904,45.1898,306000.0],["2011-02-24",45.1782,45.1782,44.1594,44.4778,328500.0],["2011-02-25",44.7267,45.3577,44.6167,45.3403,292800.0],["2011-02-28",45.5487,46.7237,45.3113,46.4227,457300.0],["2011-03-01",46.3822,46.4111,44.9351,44.9814,375100.0],["2011-03-02",44.9698,45.1493,44.2347,44.3563,388400.0],["2011-03-03",44.6746,44.9409,44.4836,44.9409,253400.0],["2011-03-04",44.9525,45.1435,44.1595,44.5415,273900.0],["2011-03-07",44.7093,44.8193,44.2058,44.4778,198600.0],["2011-03-08",44.5241,45.2535,44.4662,45.0972,220900.0],["2011-03-09",45.0046,45.1435,44.472,44.8483,154400.0],["2011-03-10",44.4605,44.5994,43.9221,44.3736,245000.0],["2011-03-11",44.0205,44.7788,44.0148,44.6804,221600.0],["2011-03-14",44.3968,44.5126,43.9164,44.2,183400.0],["2011-03-15",43.4128,44.964,43.0423,44.4141,359600.0],["2011-03-16",44.4199,44.4662,43.3549,43.6211,340000.0],["2011-03-17",44.2463,44.2637,43.0944,43.4475,285500.0],["2011-03-18",43.8006,43.9453,43.4649,43.5401,501700.0],["2011-03-21",44.0437,44.5531,44.009,44.4431,186200.0],["2011-03-22",44.3968,44.5299,43.5401,43.7659,217600.0],["2011-03-23",43.679,43.8643,43.0134,43.4475,328200.0],["2011-03-24",43.6269,44.0437,43.1812,43.8122,231100.0],["2011-03-25",43.9048,44.391,43.6964,44.2926,161800.0],["2011-03-28",44.3447,44.5241,43.517,43.9453,374000.0],["2011-03-29",43.9977,44.58,43.7298,44.4985,210100.0],["2011-03-30",44.5567,45.0342,44.4286,44.9934,231500.0],["2011-03-31",44.8595,45.5058,44.8595,45.401,402100.0],["2011-04-01",45.6805,45.96,45.5524,45.6689,438100.0],["2011-04-04",45.7679,46.0008,45.663,45.7679,359100.0],["2011-04-05",45.6514,45.96,45.6514,45.698,195100.0],["2011-04-06",45.8377,45.8377,45.5058,45.7038,231500.0],["2011-04-07",45.6223,45.7562,44.5625,44.5742,259400.0],["2011-04-08",44.778,44.8711,43.9977,44.1374,201900.0],["2011-04-11",44.2597,44.6673,43.9278,44.1899,224400.0],["2011-04-12",44.0035,44.5043,43.9104,44.3471,205700.0],["2011-04-13",44.5334,44.5858,44.2015,44.2423,205400.0],["2011-04-14",43.9919,45.1739,43.9919,45.0749,269200.0],["2011-04-15",45.1623,45.5582,45.1273,45.2962,479100.0],["2011-04-18",44.7197,44.8304,44.0385,44.481,361900.0],["2011-04-19",44.5858,44.8304,44.4344,44.7256,465500.0],["2011-04-20",45.2729,45.4301,44.8013,45.2729,241200.0],["2011-04-21",45.302,45.564,45.1157,45.5,211600.0],["2011-04-25",45.4592,45.797,45.3486,45.6689,205700.0],["2011-04-26",45.8494,46.4841,45.5815,46.4142,212000.0],["2011-04-27",46.519,46.9499,46.3094,46.9499,198100.0],["2011-04-28",46.8742,47.6952,46.8742,47.4274,233200.0],["2011-04-29",47.3575,48.0271,46.979,47.835,296000.0],["2011-05-02",48.0563,48.3765,47.1887,47.6021,277000.0],["2011-05-03",47.439,48.2251,46.979,47.4681,343600.0],["2011-05-04",47.5613,47.6486,46.5947,46.6762,277000.0],["2011-05-05",46.2977,46.2977,45.2263,45.8319,567600.0],["2011-05-06",44.2423,44.3704,43.724,44.1258,4510000.0],["2011-05-09",44.1724,45.5,44.1083,45.2088,970300.0],["2011-05-10",45.2438,46.1987,45.1157,46.0765,591200.0],["2011-05-11",45.9076,46.0241,45.1099,45.4243,462700.0],["2011-05-12",45.2962,45.5757,44.8187,45.436,324000.0],["2011-05-13",45.4709,45.6572,44.8944,45.4651,795800.0],["2011-05-16",45.3719,45.9542,45.0575,45.6048,388500.0],["2011-05-17",45.4883,45.7271,45.1564,45.7271,553700.0],["2011-05-18",45.7911,46.4084,45.3544,46.3385,321500.0],["2011-05-19",46.5015,46.7694,46.1347,46.4782,424100.0],["2011-05-20",46.3269,46.5365,45.7737,45.8436,322100.0],["2011-05-23",45.2438,45.6397,45.0167,45.1739,539400.0],["2011-05-24",45.2613,45.5524,44.9352,45.4243,635200.0],["2011-05-25",45.3894,46.2744,45.0109,46.0532,358700.0],["2011-05-26",45.896,47.0838,45.896,46.8101,353500.0],["2011-05-27",46.9557,47.4157,46.8218,47.3342,364000.0],["2011-05-31",47.7243,48.1727,47.439,48.0621,831200.0],["2011-06-01",47.8757,48.1261,46.3501,46.4841,534800.0],["2011-06-02",46.5889,46.9208,45.8552,46.0997,386700.0],["2011-06-03",45.6106,46.5598,45.4884,46.0241,251400.0],["2011-06-06",46.059,46.2686,45.104,45.1506,290600.0],["2011-06-07",45.3137,46.158,45.0866,45.8086,259100.0],["2011-06-08",45.6281,46.2395,45.5291,45.5524,179100.0],["2011-06-09",45.7562,45.7562,45.0225,45.1565,324500.0],["2011-06-10",44.9643,44.9759,43.8754,44.1607,396500.0],["2011-06-13",44.2131,45.3428,44.2073,44.9527,414300.0],["2011-06-14",44.8245,45.4709,44.8245,45.2088,282500.0],["2011-06-15",44.8013,45.1565,43.9977,44.3413,260700.0],["2011-06-16",44.3121,44.8944,44.0268,44.5567,297600.0],["2011-06-17",45.104,45.2205,44.6207,45.0458,412300.0],["2011-06-20",44.9003,45.6048,44.842,45.5233,178800.0],["2011-06-21",46.0474,46.4433,45.7562,46.1988,372500.0],["2011-06-22",46.0707,46.8043,45.8436,46.3094,295700.0],["2011-06-23",45.6107,45.6398,44.5916,44.8129,470900.0],["2011-06-24",44.8886,45.0633,44.3645,44.6673,355900.0],["2011-06-27",44.7197,45.0749,44.5858,44.6673,440600.0],["2011-06-28",44.9485,45.1301,44.4799,44.9543,372400.0],["2011-06-29",45.1886,45.5342,44.9309,45.2765,466600.0],["2011-06-30",45.3936,45.8329,45.2999,45.3468,400300.0],["2011-07-01",45.4639,46.4538,45.3233,46.2781,349800.0],["2011-07-05",46.2546,47.1508,45.9969,47.1274,410700.0],["2011-07-06",47.0219,47.7717,46.9107,47.4554,453500.0],["2011-07-07",47.9415,48.2168,47.5608,48.0177,304700.0],["2011-07-08",47.4144,47.9122,47.2562,47.8595,198000.0],["2011-07-11",47.3148,47.5491,46.9575,47.1332,214300.0],["2011-07-12",46.9165,48.334,46.9165,47.8771,582400.0],["2011-07-13",47.9474,48.0704,47.0981,47.1098,330300.0],["2011-07-14",47.3031,47.5491,46.5944,46.8696,441700.0],["2011-07-15",47.0102,47.7892,46.7525,47.7834,260400.0],["2011-07-18",47.555,47.6487,46.9224,47.5023,344000.0],["2011-07-19",47.8654,48.5156,47.8478,48.5156,284400.0],["2011-07-20",48.539,49.3707,48.3105,49.0837,386700.0],["2011-07-21",49.2653,49.8686,49.2125,49.4937,474100.0],["2011-07-22",49.523,49.9799,49.2067,49.7456,332400.0],["2011-07-25",49.1598,49.646,49.0251,49.3004,407200.0],["2011-07-26",49.4234,49.5113,49.0075,49.2594,155800.0],["2011-07-27",49.0251,49.0251,48.006,48.1055,461700.0],["2011-07-28",47.9884,48.3106,46.7935,48.0587,636800.0],["2011-07-29",47.3324,48.1173,47.0161,48.0294,461400.0],["2011-08-01",48.3633,48.6678,47.2914,47.678,639800.0],["2011-08-02",47.3558,47.6897,45.4288,45.4639,474000.0],["2011-08-03",45.5752,45.5752,43.6775,44.8489,502200.0],["2011-08-04",44.0113,44.3921,42.4767,42.5236,874400.0],["2011-08-05",43.0156,43.0859,40.415,41.2526,677600.0],["2011-08-08",39.308,40.2217,36.6722,36.6839,867000.0],["2011-08-09",37.0529,40.5145,36.6488,40.4208,1035900.0],["2011-08-10",39.5715,41.1237,39.0385,39.2904,1305500.0],["2011-08-11",39.5774,41.1588,39.2787,40.5087,1194600.0],["2011-08-12",40.866,41.2936,40.2334,40.5497,833700.0],["2011-08-15",41.0066,42.465,40.9714,42.2951,626200.0],["2011-08-16",41.7739,42.5412,41.522,42.3186,809300.0],["2011-08-17",42.5119,43.0039,41.8969,42.2659,480500.0],["2011-08-18",40.8367,41.3931,39.4778,39.9171,1008800.0],["2011-08-19",39.1557,40.0987,38.7105,38.7749,714200.0],["2011-08-22",39.759,39.7707,38.5875,39.2142,701400.0],["2011-08-23",39.3607,39.9406,38.8745,39.9171,670800.0],["2011-08-24",39.8527,40.6083,39.3782,40.5907,372700.0],["2011-08-25",40.989,41.1588,39.431,39.8117,358200.0],["2011-08-26",39.5188,40.5907,38.6754,40.4091,211700.0],["2011-08-29",40.9363,42.2366,40.7371,42.1839,355200.0],["2011-08-30",41.7328,42.5119,41.3053,42.1604,226500.0],["2011-08-31",42.424,42.9629,41.9906,42.6466,554500.0],["2011-09-01",42.629,42.6407,41.604,41.7856,364700.0],["2011-09-02",40.8777,41.6801,40.4501,40.4794,291200.0],["2011-09-06",39.3841,40.8953,39.2728,40.5614,250700.0],["2011-09-07",41.3814,42.588,40.661,42.5412,258700.0],["2011-09-08",42.2717,42.8223,41.8851,42.0843,277200.0],["2011-09-09",41.9964,42.2073,40.1924,40.3388,719300.0],["2011-09-12",39.8761,40.2158,39.0561,39.7648,594300.0],["2011-09-13",39.9054,40.087,39.1732,39.7297,627400.0],["2011-09-14",40.046,40.1807,39.1791,39.9113,622700.0],["2011-09-15",40.4091,40.5321,39.9405,40.2978,503000.0],["2011-09-16",40.3505,40.415,39.6067,40.1573,1091400.0],["2011-09-19",39.4017,39.6477,38.6109,38.7515,764000.0],["2011-09-20",39.0327,39.2494,38.6168,38.7105,719500.0],["2011-09-21",38.6754,38.8277,36.5609,36.5961,872400.0],["2011-09-22",35.489,36.0806,34.751,35.1962,696500.0],["2011-09-23",34.997,35.407,34.8272,35.3192,592300.0],["2011-09-26",35.53,35.7409,35.0263,35.6589,573500.0],["2011-09-27",36.0806,36.9475,35.9986,36.2622,516800.0],["2011-09-28",36.4097,36.8878,35.613,35.6897,669000.0],["2011-09-29",36.5278,37.0472,36.1973,37.0472,576300.0],["2011-09-30",36.5868,37.2596,36.1914,36.2327,632800.0],["2011-10-03",35.9789,36.1796,33.6948,33.7538,649400.0],["2011-10-04",33.7007,35.7369,33.1105,35.6602,843600.0],["2011-10-05",35.6484,35.9317,33.6476,35.0936,716300.0],["2011-10-06",35.0936,36.6812,34.8339,36.6281,473500.0],["2011-10-07",36.8524,37.0531,34.9578,35.2175,535000.0],["2011-10-10",35.9789,36.5396,35.7605,36.4274,564600.0],["2011-10-11",35.9199,36.3212,34.9401,35.4831,804100.0],["2011-10-12",35.9081,36.7048,35.5244,35.8785,515000.0],["2011-10-13",35.6366,36.7462,35.129,36.4215,783000.0],["2011-10-14",36.8937,38.1154,36.7048,37.9915,470900.0],["2011-10-17",37.7259,38.0387,37.3009,37.6787,826300.0],["2011-10-18",37.838,39.2132,37.6197,39.0893,646000.0],["2011-10-19",38.9653,39.3667,38.3397,38.5699,631000.0],["2011-10-20",38.5758,39.0302,37.5075,39.0302,539300.0],["2011-10-21",39.5024,40.2815,39.2368,40.0336,486900.0],["2011-10-24",39.951,41.9459,39.951,41.6803,608100.0],["2011-10-25",41.2435,41.3143,40.3582,40.612,498900.0],["2011-10-26",39.5968,40.553,38.3869,39.0598,1683300.0],["2011-10-27",40.3051,40.6238,39.284,39.9982,1056300.0],["2011-10-28",39.8447,40.2579,39.5496,40.1044,484100.0],["2011-10-31",39.467,39.8034,38.983,39.0066,451400.0],["2011-11-01",37.8675,38.5463,37.295,37.4426,604100.0],["2011-11-02",38.1745,39.408,37.8735,39.2191,593500.0],["2011-11-03",39.709,40.5176,38.8414,40.4939,674300.0],["2011-11-04",40.0277,40.6887,39.7326,40.671,437400.0],["2011-11-07",40.5412,41.1963,40.2638,40.7477,597600.0],["2011-11-08",40.8481,41.2022,39.9274,41.1314,425600.0],["2011-11-09",40.2815,40.3936,39.5673,39.6736,1006900.0],["2011-11-10",40.2992,40.2992,39.1837,39.4198,542200.0],["2011-11-11",39.7739,40.6474,39.5614,40.3641,774400.0],["2011-11-14",40.0572,40.0572,39.1778,39.4139,1012900.0],["2011-11-15",39.225,40.4408,39.1837,40.1516,501400.0],["2011-11-16",39.8565,40.3582,39.591,39.709,460800.0],["2011-11-17",39.7267,39.8506,38.682,38.9771,666700.0],["2011-11-18",39.2486,39.2545,38.4991,39.1955,426800.0],["2011-11-21",38.5876,38.682,37.8616,37.9207,702400.0],["2011-11-22",37.8085,38.0859,37.478,37.6138,348700.0],["2011-11-23",37.2773,37.3069,36.5632,36.5927,366000.0],["2011-11-25",36.4569,37.4721,36.3861,36.7284,101000.0],["2011-11-28",37.903,37.9325,37.3187,37.6492,599500.0],["2011-11-29",37.6964,37.9325,37.2242,37.36,536100.0],["2011-11-30",38.7234,38.7706,38.1981,38.6938,1007400.0],["2011-12-01",38.6584,39.1837,37.9148,38.9535,921900.0],["2011-12-02",39.1424,39.5968,38.8768,39.0066,754200.0],["2011-12-05",39.5614,40.5471,39.3608,40.2166,742600.0],["2011-12-06",40.0749,40.1162,39.4906,39.8624,447900.0],["2011-12-07",39.6677,40.4408,39.2604,40.3405,461600.0],["2011-12-08",40.0749,40.0867,39.2368,39.3135,487600.0],["2011-12-09",39.4375,40.1988,39.3548,39.9923,338900.0],["2011-12-12",39.4965,39.4965,38.5345,38.7646,399600.0],["2011-12-13",39.0125,39.4611,38.0269,38.3338,329500.0],["2011-12-14",38.0741,38.4282,37.661,38.0092,523800.0],["2011-12-15",38.4991,38.7351,38.1331,38.5817,464000.0],["2011-12-16",39.0007,39.5496,38.8001,39.107,846900.0],["2011-12-19",39.1483,39.4965,38.8355,38.9535,409000.0],["2011-12-20",39.585,40.3936,39.5437,40.1634,315800.0],["2011-12-21",40.1221,40.4408,39.8211,40.4408,400100.0],["2011-12-22",40.4586,41.3498,40.3641,40.9779,430700.0],["2011-12-23",41.031,41.2376,40.9071,40.9602,541800.0],["2011-12-27",40.8245,41.4678,40.5176,41.2376,189100.0],["2011-12-28",41.3862,41.3862,40.5719,40.6135,292500.0],["2011-12-29",40.8513,41.196,40.7383,41.1722,204600.0],["2011-12-30",41.202,41.5229,40.8691,40.9939,335600.0],["2012-01-03",41.7666,42.1173,40.5957,40.9048,486700.0],["2012-01-04",40.6789,40.768,40.0726,40.1142,486600.0],["2012-01-05",40.0132,40.8929,39.7636,40.7859,515100.0],["2012-01-06",40.8215,41.1306,40.4411,40.5362,306700.0],["2012-01-09",40.5481,40.8929,40.3282,40.6848,198500.0],["2012-01-10",41.0831,41.7012,40.8691,41.404,551700.0],["2012-01-11",41.2019,41.9925,41.095,41.826,257500.0],["2012-01-12",41.624,41.6537,40.9999,41.3862,321500.0],["2012-01-13",41.1068,41.4456,40.9464,41.4159,497300.0],["2012-01-17",41.7785,42.1292,41.6061,41.8082,421200.0],["2012-01-18",41.7963,42.5631,41.7012,42.3253,272100.0],["2012-01-19",42.4382,42.5274,41.9508,42.0697,442500.0],["2012-01-20",41.9568,42.569,41.8201,42.4917,434200.0],["2012-01-23",42.4858,42.884,42.2481,42.6404,276000.0],["2012-01-24",42.355,42.6998,42.2778,42.3788,354500.0],["2012-01-25",42.4026,42.7236,42.2243,42.5452,555400.0],["2012-01-26",42.9375,43.1931,42.6225,42.8246,385500.0],["2012-01-27",42.7057,43.3892,42.6582,43.1455,275400.0],["2012-01-30",42.7414,42.884,42.5096,42.8305,282300.0],["2012-01-31",43.0742,43.1693,42.7117,43.0386,521100.0],["2012-02-01",43.306,43.6686,43.1991,43.6686,513100.0],["2012-02-02",43.7815,43.9301,43.3536,43.5735,311400.0],["2012-02-03",44.0312,44.1916,43.8826,44.1381,349500.0],["2012-02-06",43.9598,44.2392,43.7518,44.1738,319500.0],["2012-02-07",44.1382,44.2511,43.4962,43.7875,339900.0],["2012-02-08",43.0921,43.835,42.8246,43.2407,441100.0],["2012-02-09",43.3714,43.5438,42.6463,43.0921,305400.0],["2012-02-10",42.5215,42.9672,42.4204,42.6582,317700.0],["2012-02-13",43.7696,43.7696,42.6225,43.1634,304000.0],["2012-02-14",43.0742,43.1158,42.4561,42.6582,369800.0],["2012-02-15",42.8246,43.0564,42.4501,42.6166,271700.0],["2012-02-16",42.6582,43.52,42.6284,43.3774,547600.0],["2012-02-17",43.5735,43.6211,43.0386,43.2823,286600.0],["2012-02-21",43.2347,43.4071,42.3075,42.4026,496500.0],["2012-02-22",42.3372,42.7651,41.7309,41.7904,351400.0],["2012-02-23",41.8558,42.4501,41.8558,42.2243,545300.0],["2012-02-24",42.3134,42.5631,41.9627,42.0519,614300.0],["2012-02-27",41.8439,42.1173,41.4991,42.0103,792600.0],["2012-02-28",42.1292,42.6284,41.9509,42.5571,643400.0],["2012-02-29",42.5868,42.9851,42.4204,42.6106,530600.0],["2012-03-01",42.6463,43.1218,42.6106,42.9019,389100.0],["2012-03-02",42.8543,43.2525,42.4561,42.5393,262400.0],["2012-03-05",42.3669,43.1455,42.3431,42.8959,299800.0],["2012-03-06",42.4501,42.8187,41.9271,41.9984,333400.0],["2012-03-07",42.147,42.2778,41.7488,42.1529,247800.0],["2012-03-08",42.3669,42.4917,41.8795,41.9687,313000.0],["2012-03-09",42.0638,42.6582,41.9568,42.5512,320000.0],["2012-03-12",42.6225,42.884,42.4917,42.5512,246100.0],["2012-03-13",42.7889,43.5794,42.7889,43.5497,500200.0],["2012-03-14",43.5794,43.7637,43.1812,43.2763,258200.0],["2012-03-15",43.3357,43.3357,42.9078,43.1812,358700.0],["2012-03-16",43.1872,43.4546,43.0564,43.2169,544700.0],["2012-03-19",43.2228,43.9301,42.9791,43.7102,268200.0],["2012-03-20",43.2644,43.8231,43.2644,43.734,261200.0],["2012-03-21",43.7756,43.7756,43.413,43.5676,347800.0],["2012-03-22",43.1515,43.2407,42.6225,43.0029,343200.0],["2012-03-23",42.9256,43.2228,42.5215,43.0683,284800.0],["2012-03-26",43.4487,43.5378,42.9553,43.1872,339500.0],["2012-03-27",43.2347,43.5022,43.0445,43.2466,261900.0],["2012-03-28",43.1628,43.48,42.6901,43.3483,442800.0],["2012-03-29",42.8158,43.5817,42.8158,43.474,413800.0],["2012-03-30",43.5278,43.851,43.3782,43.7612,398900.0],["2012-04-02",43.7134,44.0485,43.5997,43.9288,470500.0],["2012-04-03",43.9707,44.1681,43.4201,43.7732,513200.0],["2012-04-04",43.474,43.6595,43.1209,43.4381,334900.0],["2012-04-05",43.2286,43.5099,42.9474,43.103,278200.0],["2012-04-09",42.5046,42.732,42.331,42.5943,228200.0],["2012-04-10",42.6482,43.3364,41.7446,41.8284,486800.0],["2012-04-11",42.1575,42.2114,41.7925,42.0079,413900.0],["2012-04-12",41.954,42.8816,41.8942,42.8696,241800.0],["2012-04-13",42.8038,43.0671,42.5225,42.5764,458600.0],["2012-04-16",42.8995,43.7911,42.8397,43.5937,306200.0],["2012-04-17",43.845,44.3297,43.5817,44.1801,319000.0],["2012-04-18",43.9288,44.1262,43.6296,43.6535,180100.0],["2012-04-19",43.7014,43.8809,43.3184,43.4501,341200.0],["2012-04-20",43.6954,44.581,43.6715,44.21,292400.0],["2012-04-23",43.833,43.9228,43.4082,43.5817,391400.0],["2012-04-24",43.6834,43.9826,43.6595,43.8031,535600.0],["2012-04-25",44.1083,44.6289,44.1083,44.5392,414600.0],["2012-04-26",44.4973,44.7725,44.1442,44.6588,459100.0],["2012-04-27",44.9042,44.952,44.4314,44.7426,298600.0],["2012-04-30",44.6409,44.9281,44.2938,44.8324,322000.0],["2012-05-01",44.8084,45.7778,44.5092,45.2632,213900.0],["2012-05-02",44.2579,45.4008,44.1562,45.2512,340500.0],["2012-05-03",45.2991,45.4248,44.7905,44.8443,380100.0],["2012-05-04",44.7366,44.8204,44.3237,44.4793,350400.0],["2012-05-07",44.2878,44.8922,44.2759,44.7306,289000.0],["2012-05-08",44.4195,44.9401,44.4015,44.8922,375700.0],["2012-05-09",44.4793,45.353,44.3776,44.8743,348200.0],["2012-05-10",45.1615,45.1615,44.4075,44.581,322300.0],["2012-05-11",44.2699,45.3231,44.2699,44.97,419200.0],["2012-05-14",44.4494,44.6529,44.222,44.3237,396200.0],["2012-05-15",44.216,44.4075,43.5219,43.7134,403700.0],["2012-05-16",43.8629,43.8929,43.2466,43.2765,356100.0],["2012-05-17",43.3005,43.4441,41.6788,41.6788,450900.0],["2012-05-18",41.8703,41.954,40.7333,40.7752,350800.0],["2012-05-21",40.8709,41.5711,40.6675,41.4274,576500.0],["2012-05-22",41.4993,41.8763,41.218,41.6189,427900.0],["2012-05-23",41.2001,42.0677,40.9427,42.0019,304000.0],["2012-05-24",42.1874,42.4447,41.6848,42.1994,192700.0],["2012-05-25",42.1515,42.2712,41.5651,41.7865,327800.0],["2012-05-29",41.99,42.3011,41.8822,42.0498,338700.0],["2012-05-30",41.6728,41.6967,40.9248,40.9427,477800.0],["2012-05-31",41.0325,41.4454,40.5957,40.9667,511500.0],["2012-06-01",40.3443,40.9906,40.3324,40.6795,682700.0],["2012-06-04",40.8111,40.9727,40.3982,40.8769,469200.0],["2012-06-05",40.6615,41.601,40.6136,41.4873,440200.0],["2012-06-06",41.9481,42.3071,41.5531,42.2173,768800.0],["2012-06-07",42.6003,42.7798,42.0318,42.1276,393700.0],["2012-06-08",42.0378,42.5165,41.8583,42.4926,417300.0],["2012-06-11",42.726,42.738,41.1881,41.2659,350800.0],["2012-06-12",41.4693,41.6548,41.0864,41.5052,289600.0],["2012-06-13",41.4753,41.8882,41.2001,41.3497,270300.0],["2012-06-14",41.4454,42.3789,41.4454,42.2173,314300.0],["2012-06-15",42.2173,42.355,41.8942,41.9959,614600.0],["2012-06-18",41.9181,42.5764,41.7626,42.4268,315200.0],["2012-06-19",42.5824,43.097,42.2293,42.7439,325500.0],["2012-06-20",42.7978,43.085,42.5106,42.732,270400.0],["2012-06-21",42.738,42.8816,41.6429,41.7626,317900.0],["2012-06-22",42.0558,42.0976,41.595,41.8224,271100.0],["2012-06-25",41.3676,41.5112,41.0864,41.3616,175500.0],["2012-06-26",41.4753,41.7566,41.1043,41.601,288000.0],["2012-06-27",41.8482,42.0531,41.4623,41.8602,242200.0],["2012-06-28",41.601,42.5836,41.4865,42.5474,383600.0],["2012-06-29",43.4034,43.8556,43.1804,43.8375,317900.0],["2012-07-02",43.8314,44.0002,43.5361,43.8495,343900.0],["2012-07-03",43.946,44.6875,43.8737,44.4765,136300.0],["2012-07-05",44.4403,44.7176,44.2173,44.3619,188600.0],["2012-07-06",43.8736,44.3318,43.8736,44.2474,123400.0],["2012-07-09",44.2112,44.2112,43.7229,44.1449,177100.0],["2012-07-10",44.2655,44.5187,43.5481,43.747,169000.0],["2012-07-11",43.7892,43.8797,43.4999,43.741,164800.0],["2012-07-12",43.4818,43.8736,43.0719,43.5059,242800.0],["2012-07-13",43.7109,44.3077,43.6325,44.1931,181400.0],["2012-07-16",44.1751,44.2775,43.9822,44.1088,213900.0],["2012-07-17",44.2233,44.8924,43.94,44.6995,167800.0],["2012-07-18",44.6694,44.7176,44.3378,44.374,276800.0],["2012-07-19",44.5187,44.7839,43.8254,43.9761,354400.0],["2012-07-20",43.8013,44.0424,43.4396,43.6205,303700.0],["2012-07-23",43.1864,43.6446,43.0237,43.4878,178500.0],["2012-07-24",43.512,43.5843,42.7825,43.2467,298900.0],["2012-07-25",43.3431,43.5662,42.9634,43.0598,259800.0],["2012-07-26",43.5783,43.9279,42.9694,43.2407,236000.0],["2012-07-27",43.4336,44.1509,43.3251,43.7048,211200.0],["2012-07-30",43.8435,44.2896,43.5963,43.7048,229100.0],["2012-07-31",42.9513,44.5187,42.9513,44.2956,492700.0],["2012-08-01",44.5428,44.7839,43.8013,43.8616,426500.0],["2012-08-02",43.5903,44.0846,43.3733,43.9942,487600.0],["2012-08-03",44.5247,44.6935,44.169,44.3378,220400.0],["2012-08-06",44.3197,44.6091,44.3197,44.4644,195900.0],["2012-08-07",44.6091,44.6091,44.0243,44.157,301000.0],["2012-08-08",44.0364,44.1268,43.6446,44.0062,342800.0],["2012-08-09",43.946,44.1931,43.4095,43.8495,215600.0],["2012-08-10",43.6747,44.2835,43.4758,44.2775,284800.0],["2012-08-13",44.3137,44.6935,43.9882,44.6694,342200.0],["2012-08-14",44.8864,44.8864,44.2896,44.4222,192700.0],["2012-08-15",44.4765,44.7417,44.2775,44.5789,223000.0],["2012-08-16",44.5126,44.808,44.2172,44.7538,143200.0],["2012-08-17",44.7297,44.8924,44.1027,44.2414,251600.0],["2012-08-20",44.0726,44.3017,43.7049,44.1811,330900.0],["2012-08-21",44.2775,44.7236,44.169,44.5066,202700.0],["2012-08-22",44.3499,44.6332,44.0304,44.4885,182500.0],["2012-08-23",44.5126,44.5247,44.1148,44.157,177800.0],["2012-08-24",44.0605,44.3378,43.8375,44.2052,145800.0],["2012-08-27",44.4041,44.4282,44.0002,44.0786,191000.0],["2012-08-28",43.952,44.603,43.8616,44.5186,253100.0],["2012-08-29",44.6453,44.796,44.2956,44.6694,215100.0],["2012-08-30",44.4102,44.7417,44.3439,44.6453,249900.0],["2012-08-31",44.7417,44.8201,44.4343,44.5488,362600.0],["2012-09-04",44.5428,45.0009,44.2293,44.8743,349600.0],["2012-09-05",44.8803,45.0853,44.6272,44.9346,264800.0],["2012-09-06",45.0009,45.453,44.6272,45.1878,308800.0],["2012-09-07",45.2963,45.5977,45.0492,45.2722,225100.0],["2012-09-10",45.1999,45.2843,44.8563,44.9165,157100.0],["2012-09-11",44.8563,45.1094,44.7839,45.007,233000.0],["2012-09-12",45.1094,45.1456,44.814,44.9828,273000.0],["2012-09-13",45.1034,45.7062,45.0009,45.5616,479300.0],["2012-09-14",45.5133,46.3814,45.5133,46.2066,437600.0],["2012-09-17",46.3332,46.4779,45.7906,45.8087,297300.0],["2012-09-18",45.6942,45.7846,45.2722,45.4048,215900.0],["2012-09-19",45.447,45.6038,45.1275,45.1577,339700.0],["2012-09-20",45.1034,45.3325,43.4095,44.8382,323600.0],["2012-09-21",45.1275,45.2662,44.8623,44.9165,539500.0],["2012-09-24",44.6212,45.4169,44.6212,45.1577,612200.0],["2012-09-25",45.3626,45.4229,44.4885,44.4885,771200.0],["2012-09-26",44.6646,44.9803,44.3064,44.4278,313500.0],["2012-09-27",44.5189,44.9196,44.3367,44.6707,303700.0],["2012-09-28",44.3671,44.8953,44.2517,44.6403,424900.0],["2012-10-01",44.9379,45.1807,43.5656,44.1728,497300.0],["2012-10-02",44.1728,44.2456,43.8692,44.1424,364900.0],["2012-10-03",44.1546,44.865,44.1181,44.3003,235500.0],["2012-10-04",44.5553,44.6646,43.9481,44.2274,294400.0],["2012-10-05",44.4096,44.4703,43.9906,44.1303,224700.0],["2012-10-08",43.9785,44.1606,43.8146,44.0817,149400.0],["2012-10-09",44.2092,44.3853,43.9481,44.0028,206000.0],["2012-10-10",44.1121,44.3185,43.7781,44.2457,197800.0],["2012-10-11",44.5067,44.7192,44.2153,44.3428,204200.0],["2012-10-12",44.3975,44.6221,44.0635,44.1849,479900.0],["2012-10-15",44.3185,44.8528,44.0999,44.8407,236300.0],["2012-10-16",44.9439,45.2111,44.7132,44.8468,151300.0],["2012-10-17",44.8043,45.1079,44.44,44.9561,339300.0],["2012-10-18",44.865,45.2111,44.8043,45.0836,314700.0],["2012-10-19",44.9986,45.29,44.5492,44.5553,511500.0],["2012-10-22",44.0392,44.7921,43.8753,44.1546,414100.0],["2012-10-23",43.8328,43.936,43.2863,43.5474,410200.0],["2012-10-24",43.6749,43.7053,43.2195,43.4199,316100.0],["2012-10-25",43.4684,43.8328,42.6427,43.1709,223500.0],["2012-10-26",43.0252,43.0252,42.3998,42.5455,592600.0],["2012-10-31",42.503,42.8734,41.823,42.7641,485700.0],["2012-11-01",42.6427,42.9888,42.0901,42.3027,597400.0],["2012-11-02",42.6791,42.8066,42.3209,42.4302,348200.0],["2012-11-05",42.4059,42.5152,41.6226,42.2905,318100.0],["2012-11-06",42.3573,42.4909,41.7562,42.0476,414700.0],["2012-11-07",41.823,42.0416,41.4101,41.4526,328000.0],["2012-11-08",41.483,41.4951,40.8272,40.8515,388700.0],["2012-11-09",40.7665,41.319,40.4447,40.9547,239200.0],["2012-11-12",40.5904,40.8636,40.0439,40.1714,422100.0],["2012-11-13",39.9893,40.3597,39.9468,40.2139,263500.0],["2012-11-14",40.2322,40.2564,39.2121,39.3153,348400.0],["2012-11-15",39.206,39.7646,38.9146,39.5339,1007100.0],["2012-11-16",39.71,40.5357,39.5339,40.4264,1089500.0],["2012-11-19",40.9486,41.149,39.8253,40.8636,427600.0],["2012-11-20",40.6511,40.9911,40.4507,40.9608,284000.0],["2012-11-21",40.9851,41.0761,40.5904,40.8758,394600.0],["2012-11-23",41.149,41.3251,40.8576,41.3008,182900.0],["2012-11-26",40.9851,41.5437,40.8272,41.1551,304800.0],["2012-11-27",40.7665,41.149,40.1107,40.9608,738200.0],["2012-11-28",40.7968,41.1976,40.3718,41.1126,294500.0],["2012-11-29",41.2522,41.2644,40.9608,41.2522,297000.0],["2012-11-30",41.2644,41.574,41.0458,41.2401,389500.0],["2012-12-03",41.319,41.7744,41.3069,41.5558,274800.0],["2012-12-04",41.489,41.8048,41.4222,41.568,395500.0],["2012-12-05",41.6105,41.8958,41.3129,41.7319,759600.0],["2012-12-06",41.8898,42.4302,41.8898,42.3512,442300.0],["2012-12-07",42.4241,42.5941,42.2419,42.582,403400.0],["2012-12-10",42.667,43.1649,42.5455,42.7095,299500.0],["2012-12-11",42.843,42.8734,42.5455,42.6366,267000.0],["2012-12-12",42.673,42.8491,42.3269,42.582,233200.0],["2012-12-13",42.582,42.6123,42.0598,42.3391,207700.0],["2012-12-14",42.2176,42.4545,41.993,42.0476,696700.0],["2012-12-17",42.2298,42.3998,42.1144,42.3573,445200.0],["2012-12-18",42.3087,42.752,42.2298,42.4362,787700.0],["2012-12-19",42.503,42.503,41.7805,42.2419,432500.0],["2012-12-20",42.3027,42.8734,42.3027,42.7763,456300.0],["2012-12-21",42.503,42.8795,42.1751,42.2237,969400.0],["2012-12-24",42.3695,42.5273,41.9809,42.2298,240000.0],["2012-12-26",42.3087,42.4241,41.9505,41.9809,495900.0],["2012-12-27",42.1951,42.3971,41.5095,41.8707,693600.0],["2012-12-28",41.6503,41.8951,41.5523,41.7237,482900.0],["2012-12-31",41.638,42.4338,41.4728,42.4338,529500.0],["2013-01-02",43.1011,43.2541,42.7093,43.2357,505300.0],["2013-01-03",43.1868,43.5418,43.0949,43.45,356400.0],["2013-01-04",43.4561,43.9275,43.2296,43.854,492100.0],["2013-01-07",43.652,44.0744,43.652,44.0499,351300.0],["2013-01-08",43.9703,44.0989,43.7989,43.8907,408500.0],["2013-01-09",44.105,44.2335,43.9275,44.1295,1476900.0],["2013-01-10",44.3192,44.3192,44.0132,44.0254,619900.0],["2013-01-11",43.9152,44.2641,43.9152,44.2458,341700.0],["2013-01-14",44.1723,44.3131,44.0805,44.3131,349800.0],["2013-01-15",43.9275,44.5335,43.8479,44.5029,364800.0],["2013-01-16",44.2825,44.4355,44.1356,44.2947,606000.0],["2013-01-17",44.3621,44.558,44.2335,44.3192,287300.0],["2013-01-18",44.5029,44.5029,44.1968,44.4723,638700.0],["2013-01-22",44.3682,44.7783,44.3682,44.7355,271500.0],["2013-01-23",44.6743,44.7294,44.509,44.5396,197600.0],["2013-01-24",44.6437,44.7967,44.3927,44.6743,222500.0],["2013-01-25",44.5825,44.9559,44.5457,44.8947,352200.0],["2013-01-28",44.9497,44.9742,44.5763,44.8028,379100.0],["2013-01-29",44.7477,44.9987,44.6682,44.9742,236700.0],["2013-01-30",44.8824,44.9865,44.6559,44.8151,414800.0],["2013-01-31",44.7722,44.7722,44.3499,44.3805,539600.0],["2013-02-01",44.7783,44.8151,44.509,44.6253,440200.0],["2013-02-04",44.509,44.6865,44.0499,44.1417,717100.0],["2013-02-05",44.4356,44.4356,44.0193,44.1479,540500.0],["2013-02-06",44.0009,44.5702,44.0009,44.5518,313800.0],["2013-02-07",44.4417,44.4417,43.8907,44.3621,288500.0],["2013-02-08",44.5151,44.5151,44.1968,44.4539,447100.0],["2013-02-11",44.5274,44.7967,44.4784,44.5212,352800.0],["2013-02-12",44.9191,44.9926,44.558,44.558,409200.0],["2013-02-13",44.5641,44.7477,44.2519,44.2947,429600.0],["2013-02-14",44.2641,44.2948,43.7193,43.805,762500.0],["2013-02-15",43.8785,44.0805,43.4439,43.8418,964100.0],["2013-02-19",43.8295,44.1662,43.8173,44.0254,457800.0],["2013-02-20",44.0805,44.3682,43.7071,43.9887,1001100.0],["2013-02-21",43.9213,43.9826,43.5847,43.7255,523100.0],["2013-02-22",43.9948,44.2335,43.9214,44.1479,270300.0],["2013-02-25",44.1907,44.2213,43.1868,43.2051,363700.0],["2013-02-26",43.4439,43.554,42.8929,43.3888,297200.0],["2013-02-27",43.3398,43.7805,43.1561,43.6091,262600.0],["2013-02-28",43.4806,43.8295,43.4745,43.5479,475300.0],["2013-03-01",43.3704,43.6887,42.9725,43.4684,429700.0],["2013-03-04",43.3949,44.0438,43.2663,43.9825,406100.0],["2013-03-05",43.8846,44.3927,43.8846,44.3927,234800.0],["2013-03-06",44.5886,44.5886,43.9397,44.2519,261300.0],["2013-03-07",44.3254,44.5151,44.056,44.2274,295800.0],["2013-03-08",44.3682,44.3988,43.9458,44.056,306700.0],["2013-03-11",44.0131,44.2641,43.7805,44.2519,307900.0],["2013-03-12",44.1111,44.2029,43.8356,44.0927,313400.0],["2013-03-13",44.1662,44.258,43.9275,43.9642,274600.0],["2013-03-14",43.903,44.2642,43.7377,43.7744,370100.0],["2013-03-15",43.8969,43.903,43.6275,43.7132,709100.0],["2013-03-18",43.5173,43.7683,43.3459,43.4072,602100.0],["2013-03-19",43.4928,43.6091,43.15,43.4622,251100.0],["2013-03-20",43.5969,43.6214,43.2786,43.4806,266700.0],["2013-03-21",43.248,43.805,43.248,43.6704,427300.0],["2013-03-22",43.805,44.0315,43.7132,43.8357,298900.0],["2013-03-25",43.9887,44.007,43.5908,43.7255,244300.0],["2013-03-26",43.8304,44.207,43.7501,44.1329,249400.0],["2013-03-27",43.8304,43.8304,43.3365,43.744,552700.0],["2013-03-28",43.8119,43.9415,43.6514,43.8181,457000.0],["2013-04-01",43.6514,43.886,43.5464,43.7501,308600.0],["2013-04-02",43.8489,44.065,43.5835,43.6267,336100.0],["2013-04-03",43.7316,43.923,43.2131,43.3427,333600.0],["2013-04-04",43.5156,43.6699,43.3057,43.5897,879600.0],["2013-04-05",43.2686,43.6267,43.0155,43.5773,654100.0],["2013-04-08",43.6822,44.2317,43.4662,44.2317,625600.0],["2013-04-09",44.2131,44.3181,43.7501,44.0897,309900.0],["2013-04-10",44.2193,44.3736,44.1391,44.1946,415600.0],["2013-04-11",44.2008,44.7317,44.2008,44.5033,374900.0],["2013-04-12",44.3922,44.5959,44.281,44.5959,342200.0],["2013-04-15",44.3798,44.6021,43.6514,43.7625,602400.0],["2013-04-16",44.065,44.1082,43.6452,44.1082,447900.0],["2013-04-17",43.8304,44.0526,43.2316,43.4785,427100.0],["2013-04-18",43.5403,43.5403,43.2131,43.4168,283500.0],["2013-04-19",43.4291,44.1576,43.318,43.9786,566200.0],["2013-04-22",43.9354,44.0588,43.6082,43.7069,276200.0],["2013-04-23",43.9353,44.207,43.7872,44.1884,589800.0],["2013-04-24",44.0835,44.386,44.0773,44.1884,458800.0],["2013-04-25",44.1576,44.3551,43.7687,43.8304,445400.0],["2013-04-26",43.8921,43.8921,43.2686,43.5526,607700.0],["2013-04-29",43.7378,44.1514,43.5094,44.1329,567100.0],["2013-04-30",43.9045,44.9231,43.6884,44.9231,637400.0],["2013-05-01",44.6329,45.0897,44.6021,44.8366,468800.0],["2013-05-02",44.8058,45.4293,44.7749,45.1577,375900.0],["2013-05-03",45.312,45.6885,45.2255,45.3243,570500.0],["2013-05-06",45.4416,45.5095,45.2009,45.454,481300.0],["2013-05-07",45.4046,45.9231,45.4046,45.8552,424300.0],["2013-05-08",45.6762,46.4849,45.6762,46.4849,554200.0],["2013-05-09",46.4355,46.5528,46.1948,46.4664,941800.0],["2013-05-10",46.4293,46.6948,46.2071,46.5466,447000.0],["2013-05-13",46.5466,46.6886,46.4047,46.6886,415700.0],["2013-05-14",45.9231,47.8677,45.8367,47.7813,4649100.0],["2013-05-15",47.5838,48.2196,47.2998,48.2073,1098800.0],["2013-05-16",48.1949,48.4172,47.8369,48.0282,801400.0],["2013-05-17",48.0653,48.232,47.6146,47.7257,633800.0],["2013-05-20",47.5467,47.6949,47.4294,47.6578,634900.0],["2013-05-21",47.7504,47.9356,47.4726,47.5591,1330100.0],["2013-05-22",47.5159,47.6023,45.2441,45.7873,1397700.0],["2013-05-23",45.2996,45.6392,44.4539,45.454,1413300.0],["2013-05-24",45.2194,45.5219,44.7009,45.4972,1362900.0],["2013-05-28",45.8552,45.9046,44.3304,44.5835,650500.0],["2013-05-29",44.2687,44.349,43.0649,43.4662,898000.0],["2013-05-30",43.4291,43.7872,42.9847,43.0711,972700.0],["2013-05-31",43.0587,43.2625,42.2686,42.2871,1471300.0],["2013-06-03",42.3612,42.5093,41.7006,42.4106,932800.0],["2013-06-04",42.5093,42.6637,41.9105,41.9105,762200.0],["2013-06-05",41.8982,42.0525,41.3426,41.5401,635400.0],["2013-06-06",41.4722,42.0093,41.0277,42.0031,627300.0],["2013-06-07",42.0957,42.2932,40.9104,41.5216,421000.0],["2013-06-10",41.855,42.1142,41.4105,41.6389,512500.0],["2013-06-11",40.9969,41.5524,40.9043,40.9351,398700.0],["2013-06-12",41.2129,41.2129,40.1449,40.2561,381600.0],["2013-06-13",40.1449,41.6327,40.1388,41.5092,550900.0],["2013-06-14",41.4537,42.2686,41.3549,41.8241,513200.0],["2013-06-17",42.034,42.2624,41.4105,41.6265,538700.0],["2013-06-18",41.5648,42.1327,41.4475,42.034,460100.0],["2013-06-19",42.0895,42.0895,40.1326,40.3734,401900.0],["2013-06-20",40.0091,40.1017,38.935,39.0646,565400.0],["2013-06-21",39.2375,39.7499,38.6448,38.8239,798800.0],["2013-06-24",38.2683,39.5585,37.7806,38.6819,673700.0],["2013-06-25",38.935,39.1757,38.5769,38.9844,653100.0],["2013-06-26",39.4584,40.0198,39.265,39.8389,606100.0],["2013-06-27",40.4065,41.5293,40.3441,41.0802,647000.0],["2013-06-28",41.1613,41.5792,40.6435,40.9928,944400.0],["2013-07-01",41.18,41.7226,40.8307,41.18,662200.0],["2013-07-02",41.0926,42.1343,41.0926,42.0657,662600.0],["2013-07-03",41.8598,42.1468,41.4731,41.7413,338300.0],["2013-07-05",41.9534,42.1094,40.8307,41.6104,406200.0],["2013-07-08",41.891,42.1967,41.7538,41.9908,333700.0],["2013-07-09",42.0594,42.9015,42.0158,42.5959,286800.0],["2013-07-10",42.4649,42.9452,42.2778,42.6894,466500.0],["2013-07-11",43.2072,43.6188,43.1573,43.6188,512600.0],["2013-07-12",43.5253,43.7561,42.9015,42.9078,404700.0],["2013-07-15",43.0138,43.6001,43.0138,43.3319,283900.0],["2013-07-16",43.3132,43.6188,43.02,43.2383,316500.0],["2013-07-17",43.4629,43.5502,43.1385,43.3693,228100.0],["2013-07-18",43.388,44.0492,43.388,43.8995,348000.0],["2013-07-19",43.912,44.0617,43.6251,43.7124,287000.0],["2013-07-22",43.7124,43.8933,43.5066,43.887,355600.0],["2013-07-23",43.9369,44.4671,43.7061,44.3548,462600.0],["2013-07-24",44.3923,44.3923,43.045,43.4629,398900.0],["2013-07-25",43.3444,43.7872,43.1697,43.6874,279200.0],["2013-07-26",43.5752,43.887,43.1947,43.4255,298600.0],["2013-07-29",43.4317,43.5627,42.7518,42.8703,442700.0],["2013-07-30",43.0949,43.6937,42.9078,43.2633,289700.0],["2013-07-31",43.3381,43.544,42.1842,42.7269,436500.0],["2013-08-01",42.9826,43.4691,42.5834,42.6894,815400.0],["2013-08-02",42.6645,42.8267,41.7975,42.3401,491000.0],["2013-08-05",42.2216,42.6645,42.1967,42.4774,521600.0],["2013-08-06",42.3464,43.02,42.2653,42.8204,573800.0],["2013-08-07",42.6957,42.8766,42.3339,42.5086,247000.0],["2013-08-08",42.6583,42.6645,42.153,42.2341,249100.0],["2013-08-09",42.0719,43.0263,41.2174,42.6957,244000.0],["2013-08-12",42.5772,42.6208,41.9347,42.047,224400.0],["2013-08-13",42.0158,42.0158,41.1176,41.261,465900.0],["2013-08-14",41.2174,41.4856,41.0427,41.0739,253100.0],["2013-08-15",40.8681,40.8681,39.9637,39.9637,445700.0],["2013-08-16",39.814,39.9325,38.7224,38.7661,355200.0],["2013-08-19",38.6475,38.8846,37.9926,38.0612,468800.0],["2013-08-20",38.1485,39.1153,38.1485,38.9594,407000.0],["2013-08-21",38.8347,39.1777,38.2982,38.5976,360700.0],["2013-08-22",38.5852,38.8347,38.2296,38.6974,323200.0],["2013-08-23",38.8347,38.922,38.5602,38.6538,922200.0],["2013-08-26",38.7598,38.9906,38.529,38.8284,305800.0],["2013-08-27",38.554,38.9906,38.3731,38.8596,248900.0],["2013-08-28",38.9282,38.9282,38.5415,38.6226,254100.0],["2013-08-29",38.6413,38.7785,38.4043,38.7723,213300.0],["2013-08-30",38.8596,39.0405,38.3544,38.4667,407400.0],["2013-09-03",38.8035,38.947,37.9614,38.3606,938900.0],["2013-09-04",38.4791,38.7473,38.2608,38.529,812100.0],["2013-09-05",38.5789,38.8534,38.2858,38.317,439100.0],["2013-09-06",38.6663,38.922,38.4791,38.6226,626600.0],["2013-09-09",38.7972,39.6206,38.5665,39.4834,992000.0],["2013-09-10",39.5894,39.8451,39.1091,39.4709,876400.0],["2013-09-11",39.3711,39.6767,39.2339,39.5395,355300.0],["2013-09-12",39.5832,39.8701,39.1528,39.29,462100.0],["2013-09-13",39.4335,39.4709,39.2089,39.3586,335800.0],["2013-09-16",40.0198,40.3379,39.5644,39.6268,401600.0],["2013-09-17",39.7266,39.9824,39.5894,39.92,271600.0],["2013-09-18",39.8202,41.7725,39.396,41.76,472500.0],["2013-09-19",41.7788,42.178,41.5293,42.0407,591400.0],["2013-09-20",42.1405,42.1842,41.0427,41.0989,563400.0],["2013-09-23",41.0116,41.5106,40.8681,41.3234,423300.0],["2013-09-24",41.2735,41.392,40.7745,40.8182,292900.0],["2013-09-25",40.8494,41.2548,40.5749,40.787,274000.0],["2013-09-26",40.7933,41.0896,40.4971,40.9005,286000.0],["2013-09-27",40.7051,40.932,40.2702,40.5223,349100.0],["2013-09-30",40.2891,40.6546,39.81,40.2449,461900.0],["2013-10-01",40.2828,41.2156,40.2197,40.6609,722600.0],["2013-10-02",40.516,40.7933,40.1,40.6925,499500.0],["2013-10-03",40.6925,40.7933,39.9487,39.9991,438900.0],["2013-10-04",39.9865,40.3332,39.7092,39.9361,251100.0],["2013-10-07",39.7218,40.2639,39.7218,40.0243,309000.0],["2013-10-08",40.0369,40.3143,39.8226,40.0117,348400.0],["2013-10-09",40.1441,40.6105,39.8163,39.9172,437800.0],["2013-10-10",40.2071,40.6988,40.2071,40.6357,471000.0],["2013-10-11",40.4403,40.8626,39.9865,40.2512,739900.0],["2013-10-14",39.9613,40.4466,39.8604,40.0621,722900.0],["2013-10-15",40.0306,40.1315,39.6714,39.8289,626700.0],["2013-10-16",39.9361,40.5664,39.8542,40.4088,486100.0],["2013-10-17",40.2765,41.6379,40.2134,41.5875,601100.0],["2013-10-18",41.6568,41.7325,41.2408,41.6064,615800.0],["2013-10-21",41.7325,41.7388,41.1715,41.4362,325700.0],["2013-10-22",41.556,42.1106,40.8185,41.8081,333300.0],["2013-10-23",41.7136,41.9972,41.4236,41.9783,270700.0],["2013-10-24",41.9405,42.0854,41.5875,41.8711,440400.0],["2013-10-25",41.827,42.8544,41.3858,42.7662,428400.0],["2013-10-28",42.6023,42.659,41.89,42.3249,434500.0],["2013-10-29",42.2619,42.3502,41.3606,42.1359,636900.0],["2013-10-30",42.0161,42.0539,41.7009,41.9846,305900.0],["2013-10-31",41.8963,42.2052,40.8752,41.4614,735600.0],["2013-11-01",41.5308,42.3943,41.2534,41.8648,317100.0],["2013-11-04",41.8648,42.0476,41.3606,41.8333,385000.0],["2013-11-05",41.6694,41.7136,40.9005,41.14,473300.0],["2013-11-06",41.3732,41.4047,40.9572,41.0202,240500.0],["2013-11-07",41.1148,41.1526,40.4088,40.5916,289100.0],["2013-11-08",40.4088,41.0832,39.4507,40.1315,268200.0],["2013-11-11",40.1945,40.4277,39.8794,40.1063,164300.0],["2013-11-12",40.0874,40.0874,39.4949,39.7659,179000.0],["2013-11-13",39.6903,40.1,39.4066,40.0937,278400.0],["2013-11-14",40.2197,40.7996,40.2197,40.4908,138000.0],["2013-11-15",40.6357,40.9509,40.2764,40.9257,247600.0],["2013-11-18",40.9446,41.0769,40.6105,40.7366,272100.0],["2013-11-19",40.5727,40.5979,40.0432,40.3017,355200.0],["2013-11-20",40.2954,40.6168,39.8478,40.0306,326100.0],["2013-11-21",40.1504,40.8122,39.9298,40.7051,455300.0],["2013-11-22",40.6609,40.8185,40.2386,40.7177,399500.0],["2013-11-25",40.8122,40.8122,40.3395,40.5034,474100.0],["2013-11-26",40.6735,40.7177,40.2323,40.4025,386500.0],["2013-11-27",40.4466,40.5853,40.1441,40.434,303900.0],["2013-11-29",40.5097,40.6862,39.8352,39.8731,216900.0],["2013-12-02",39.8163,40.1567,39.2806,39.8037,341100.0],["2013-12-03",39.6651,40.4025,39.5579,39.8352,550300.0],["2013-12-04",41.4551,41.7892,39.1293,39.2806,563100.0],["2013-12-05",39.1671,39.6399,38.9969,39.4886,782800.0],["2013-12-06",39.7848,40.0937,39.5705,39.892,554600.0],["2013-12-09",39.9235,40.2197,39.7218,40.0874,542100.0],["2013-12-10",40.0559,40.3269,39.9172,39.9298,350400.0],["2013-12-11",40.0559,40.3395,38.9024,38.978,401500.0],["2013-12-12",39.0158,39.4003,38.5179,38.5242,426200.0],["2013-12-13",38.7385,39.2617,38.499,38.7322,548800.0],["2013-12-16",38.9024,39.3436,38.5998,38.8457,414500.0],["2013-12-17",38.9402,39.9172,38.7637,39.8983,565000.0],["2013-12-18",39.9172,40.5349,39.3499,40.5097,452100.0],["2013-12-19",40.2323,40.3521,39.4634,39.476,362600.0],["2013-12-20",39.4634,40.4907,39.3877,40.4655,1018300.0],["2013-12-23",40.5286,40.787,40.3647,40.4781,567500.0],["2013-12-24",40.4466,40.7429,40.2638,40.5286,141200.0],["2013-12-26",40.5349,40.8248,40.0937,40.3269,293600.0],["2013-12-27",40.1867,40.5435,39.9064,40.4989,261900.0],["2013-12-30",40.5817,40.741,40.2695,40.6263,316300.0],["2013-12-31",40.5435,41.0086,40.4288,40.5307,408700.0],["2014-01-02",40.3524,40.8429,40.0912,40.6008,402700.0],["2014-01-03",40.6199,41.3335,40.5116,41.0277,361200.0],["2014-01-06",41.0595,41.4672,40.8111,40.8748,447100.0],["2014-01-07",40.9194,41.2634,40.6136,40.9894,310600.0],["2014-01-08",40.9703,41.1678,40.5498,40.9002,244600.0],["2014-01-09",41.1041,41.1232,40.5307,40.8493,329100.0],["2014-01-10",41.1041,41.3398,40.7665,41.2506,394300.0],["2014-01-13",41.1869,41.3526,40.9066,41.0404,298200.0],["2014-01-14",41.206,41.601,41.1997,41.4354,399300.0],["2014-01-15",41.6392,42.0279,41.6074,41.945,235100.0],["2014-01-16",41.9769,42.168,41.6966,42.0533,399200.0],["2014-01-17",42.3082,42.3464,41.996,42.1871,965400.0],["2014-01-21",42.3082,43.1873,42.1744,43.0344,640800.0],["2014-01-22",43.1682,43.5823,43.1682,43.5377,1097400.0],["2014-01-23",43.353,43.9264,43.302,43.7671,759900.0],["2014-01-24",43.7416,43.8754,43.2447,43.3594,439600.0],["2014-01-27",43.1045,43.4995,42.8306,43.1682,541200.0],["2014-01-28",43.2128,43.8308,43.2128,43.6397,425400.0],["2014-01-29",43.3785,43.7416,43.2192,43.6397,652300.0],["2014-01-30",43.8881,44.2385,43.5377,44.1175,407900.0],["2014-01-31",43.7416,44.9266,43.6333,44.6781,683900.0],["2014-02-03",44.9584,44.9584,43.9646,44.2767,1171700.0],["2014-02-04",43.6269,44.8374,43.0217,44.6908,1095300.0],["2014-02-05",44.7418,44.9584,44.5316,44.7418,789700.0],["2014-02-06",44.8246,45.3661,44.7227,45.2833,434900.0],["2014-02-07",45.3789,45.6401,44.9457,45.0603,481100.0],["2014-02-10",44.9903,45.7102,44.9202,45.6528,567900.0],["2014-02-11",45.5764,45.8248,45.3152,45.3279,567600.0],["2014-02-12",45.4426,45.6337,44.9966,45.3853,422500.0],["2014-02-13",45.1559,45.8886,45.0412,45.6401,306000.0],["2014-02-14",45.57,45.9714,45.5063,45.8758,226400.0],["2014-02-18",45.9268,46.2071,45.7229,46.2071,322900.0],["2014-02-19",46.0606,46.7677,46.0542,46.2389,388800.0],["2014-02-20",46.2835,46.7104,45.6337,45.9268,604600.0],["2014-02-21",46.016,46.5766,45.6528,46.4428,633200.0],["2014-02-24",46.4492,46.8251,46.0797,46.0861,463700.0],["2014-02-25",46.1306,46.6976,46.0478,46.3791,327800.0],["2014-02-26",46.5511,46.6785,46.2326,46.258,352600.0],["2014-02-27",46.3026,46.5638,45.8885,46.2071,230600.0],["2014-02-28",46.2071,46.4364,46.1052,46.1561,755800.0],["2014-03-03",45.8886,46.6021,45.8694,46.4046,500700.0],["2014-03-04",46.7996,47.2137,46.653,47.2009,501300.0],["2014-03-05",47.1181,47.3602,46.4747,46.9461,466200.0],["2014-03-06",47.0863,47.0863,46.4492,46.6977,290100.0],["2014-03-07",46.5893,46.6339,45.793,46.1625,379400.0],["2014-03-10",46.0797,46.1944,45.6783,45.8631,378500.0],["2014-03-11",46.0415,46.9461,46.0415,46.6849,373300.0],["2014-03-12",46.5766,46.9334,46.5193,46.6403,449800.0],["2014-03-13",46.6976,46.6976,46.2135,46.5511,267200.0],["2014-03-14",46.5129,46.9206,46.4173,46.4874,203500.0],["2014-03-17",46.7167,46.9716,46.4555,46.8696,461800.0],["2014-03-18",46.7741,47.0225,46.5638,46.9652,357800.0],["2014-03-19",47.0353,47.2965,45.8057,45.8312,259700.0],["2014-03-20",45.8185,45.9968,45.2324,45.9841,386500.0],["2014-03-21",45.9969,46.7614,45.9969,46.6085,615500.0],["2014-03-24",46.6148,46.9142,45.8631,46.188,343500.0],["2014-03-25",46.3727,46.8123,46.0096,46.2389,242800.0],["2014-03-26",46.2963,46.3855,45.4936,45.5254,389400.0],["2014-03-27",45.5061,45.9307,45.0944,45.86,224900.0],["2014-03-28",45.8857,46.5677,45.8535,46.3361,237500.0],["2014-03-31",46.4519,46.9923,45.8857,46.6835,277500.0],["2014-04-01",46.201,46.4776,45.6605,46.2589,839400.0],["2014-04-02",46.2203,46.6191,45.9629,46.5612,432500.0],["2014-04-03",46.484,46.7157,46.3168,46.587,526700.0],["2014-04-04",46.8315,46.9408,46.4647,46.6642,275500.0],["2014-04-07",46.7285,47.5199,46.6964,47.1982,407700.0],["2014-04-08",47.1789,47.4427,46.8894,46.9794,432700.0],["2014-04-09",47.0245,47.1918,46.6449,46.8572,194600.0],["2014-04-10",46.9408,47.1081,45.9179,45.9887,374300.0],["2014-04-11",45.95,46.3618,45.6991,45.7763,388000.0],["2014-04-14",46.053,46.6835,45.7763,46.6191,397900.0],["2014-04-15",46.6513,47.4427,46.349,47.4041,355800.0],["2014-04-16",47.5456,47.8609,47.2497,47.5971,446000.0],["2014-04-17",47.4105,47.5263,47.0245,47.1467,302300.0],["2014-04-21",47.1081,47.5842,46.9666,47.2432,226400.0],["2014-04-22",47.3397,47.5135,46.9537,47.359,261200.0],["2014-04-23",47.3848,47.6164,47.1403,47.3462,677000.0],["2014-04-24",47.5521,47.7193,47.2368,47.6164,454500.0],["2014-04-25",47.3205,47.5907,47.0953,47.2046,185200.0],["2014-04-28",47.3205,47.5778,46.9859,47.4041,374300.0],["2014-04-29",47.5456,47.7065,47.0181,47.2754,228600.0],["2014-04-30",47.3076,47.5199,47.0888,47.4942,239700.0],["2014-05-01",47.4555,47.5199,46.8958,47.3333,386200.0],["2014-05-02",47.269,48.041,47.2497,47.803,260400.0],["2014-05-05",47.5842,47.9316,47.5006,47.7708,320600.0],["2014-05-06",46.9666,48.0539,46.9666,48.0475,559700.0],["2014-05-07",48.1826,48.5364,47.7515,48.1054,494100.0],["2014-05-08",48.0796,48.678,47.996,48.0861,384100.0],["2014-05-09",48.1247,48.4142,47.9252,48.234,290100.0],["2014-05-12",48.3756,48.6651,48.189,48.4399,283900.0],["2014-05-13",48.4914,48.9418,48.0475,48.2533,207200.0],["2014-05-14",48.3048,48.5879,47.8802,48.4077,281300.0],["2014-05-15",48.2855,48.5364,47.7965,48.53,293200.0],["2014-05-16",48.427,48.8903,48.234,48.8839,160800.0],["2014-05-19",48.9289,49.0897,48.5493,48.678,257300.0],["2014-05-20",48.6265,48.9096,48.2919,48.3627,271100.0],["2014-05-21",48.4849,48.6651,48.0989,48.2405,171000.0],["2014-05-22",48.234,48.4399,47.951,48.0024,218200.0],["2014-05-23",48.1568,48.5171,47.9252,48.382,265400.0],["2014-05-27",48.4077,48.4528,47.7772,48.1568,590600.0],["2014-05-28",48.1182,48.2083,47.7258,48.1633,454800.0],["2014-05-29",48.2662,48.5943,48.0668,48.5557,188800.0],["2014-05-30",48.5429,49.0769,48.427,48.9546,521900.0],["2014-06-02",48.8452,49.5916,48.7745,49.4693,348300.0],["2014-06-03",49.45,49.6366,49.1669,49.5337,241700.0],["2014-06-04",49.45,49.6623,49.2313,49.553,227100.0],["2014-06-05",49.6237,50.4151,49.4758,50.3765,360000.0],["2014-06-06",50.4279,50.6274,49.9261,50.0419,330300.0],["2014-06-09",50.0612,50.2285,49.5143,49.6559,210700.0],["2014-06-10",49.5851,49.7588,49.1348,49.3149,255400.0],["2014-06-11",49.2827,49.5015,48.961,49.1541,226300.0],["2014-06-12",49.0576,49.5272,48.7294,49.4822,450200.0],["2014-06-13",49.6044,49.7331,49.0961,49.3664,214300.0],["2014-06-16",49.3792,49.6302,49.0318,49.257,199700.0],["2014-06-17",49.3214,49.643,49.1669,49.45,362400.0],["2014-06-18",49.4307,49.8746,49.3792,49.7781,246500.0],["2014-06-19",49.8746,50.0741,49.6688,49.8618,255400.0],["2014-06-20",49.8554,49.9133,49.2055,49.5015,666300.0],["2014-06-23",49.5658,49.7974,49.3664,49.3985,220200.0],["2014-06-24",49.45,49.6366,49.2699,49.5015,241900.0],["2014-06-25",49.5272,49.7782,49.4243,49.6237,224900.0],["2014-06-26",49.6367,49.6367,49.2925,49.5653,203200.0],["2014-06-27",49.5393,50.0589,49.1886,50.0459,441600.0],["2014-06-30",49.9485,50.429,49.851,50.4226,551100.0],["2014-07-01",50.5849,50.7537,50.1043,50.5459,727600.0],["2014-07-02",50.3836,50.7148,50.0588,50.5914,380000.0],["2014-07-03",50.455,50.468,49.9939,50.2407,269400.0],["2014-07-07",50.0589,50.429,50.0524,50.2342,222100.0],["2014-07-08",50.3186,50.429,50.1498,50.3576,220300.0],["2014-07-09",50.3446,50.6304,49.9679,50.3251,246100.0],["2014-07-10",50.0654,50.7408,50.0329,50.5719,310500.0],["2014-07-11",50.6823,50.7538,50.4031,50.6434,208400.0],["2014-07-14",50.7927,50.8967,50.4031,50.7603,284400.0],["2014-07-15",50.8512,50.9356,50.4485,50.7992,209100.0],["2014-07-16",50.9226,50.9616,50.4225,50.7862,327700.0],["2014-07-17",50.5849,50.8122,50.429,50.455,186400.0],["2014-07-18",50.455,51.098,50.455,51.0915,430500.0],["2014-07-21",51.0135,51.1629,50.7278,51.1045,237900.0],["2014-07-22",51.3188,51.5916,51.1954,51.5656,442000.0],["2014-07-23",51.598,51.6565,51.4227,51.4681,217100.0],["2014-07-24",51.585,51.7799,51.3577,51.5136,263300.0],["2014-07-25",51.4097,51.5655,51.1824,51.2213,424200.0],["2014-07-28",51.2019,51.5915,51.046,51.4876,319200.0],["2014-07-29",51.3642,51.4682,50.4355,50.9811,612600.0],["2014-07-30",51.3123,51.3123,50.5459,50.9681,393700.0],["2014-07-31",50.1498,51.3577,49.9939,51.046,766800.0],["2014-08-01",50.9486,51.2798,50.6823,50.7018,760000.0],["2014-08-04",50.7473,50.7473,50.1043,50.5329,463800.0],["2014-08-05",50.468,50.5524,49.916,50.0848,360400.0],["2014-08-06",49.9939,50.507,49.9809,50.3771,435100.0],["2014-08-07",50.3901,50.5849,49.9939,50.1887,314400.0],["2014-08-08",50.2017,50.442,49.89,50.416,269900.0],["2014-08-11",50.5849,50.7278,50.3186,50.429,257900.0],["2014-08-12",50.5719,50.6888,50.3121,50.5784,377100.0],["2014-08-13",50.6434,51.1629,50.6434,51.0395,378400.0],["2014-08-14",50.8577,51.2473,50.7992,50.9096,348400.0],["2014-08-15",51.1694,51.1694,50.5719,50.7083,398900.0],["2014-08-18",51.0005,51.6825,50.9356,51.663,519400.0],["2014-08-19",51.8188,51.8708,51.4227,51.7929,291300.0],["2014-08-20",51.8708,52.2734,51.4811,52.15,370100.0],["2014-08-21",52.267,52.3774,51.7929,52.0851,315400.0],["2014-08-22",51.9617,52.1955,51.3512,51.5071,223700.0],["2014-08-25",51.7669,51.9552,51.085,51.2733,193400.0],["2014-08-26",51.2603,51.4941,51.2278,51.2733,250600.0],["2014-08-27",51.4227,51.4681,51.1499,51.2603,202700.0],["2014-08-28",51.2473,51.4162,51.0005,51.1889,221000.0],["2014-08-29",51.1954,51.4227,51.1239,51.3448,397700.0],["2014-09-02",51.4422,51.6565,51.1889,51.3837,604000.0],["2014-09-03",51.5591,51.7214,51.4552,51.6889,393200.0],["2014-09-04",51.65,51.8643,51.4292,51.5785,441400.0],["2014-09-05",51.611,52.1046,51.4292,51.8773,515200.0],["2014-09-08",51.7149,52.0396,51.7084,51.8058,245700.0],["2014-09-09",51.7149,51.7149,51.3252,51.3252,495100.0],["2014-09-10",51.1954,51.3447,50.7538,50.7992,482200.0],["2014-09-11",50.8447,51.2538,50.7083,51.1759,379400.0],["2014-09-12",51.02,51.0265,49.4484,49.7536,536800.0],["2014-09-15",49.7276,50.0654,49.3575,49.5133,674100.0],["2014-09-16",49.4094,49.8056,49.3055,49.6042,541900.0],["2014-09-17",49.7991,50.2342,49.4289,49.5393,501700.0],["2014-09-18",49.5718,49.5913,48.8119,48.9093,728400.0],["2014-09-19",48.9808,49.2276,48.8249,48.8249,754600.0],["2014-09-22",48.8249,48.8574,48.2859,48.3054,416300.0],["2014-09-23",48.2274,48.3119,47.6624,47.6689,585500.0],["2014-09-24",47.6559,48.091,47.4611,47.9352,874800.0],["2014-09-25",47.9027,48.143,47.6494,48.0586,703700.0],["2014-09-26",48.0914,48.8193,47.8159,48.7537,524800.0],["2014-09-29",48.8718,48.9111,48.3275,48.9111,536900.0],["2014-09-30",49.0226,49.0554,48.3537,48.3668,523000.0],["2014-10-01",48.3144,48.7406,48.2225,48.6357,553700.0],["2014-10-02",48.5308,48.8587,48.1635,48.4783,373700.0],["2014-10-03",48.7472,48.8456,48.2619,48.616,323200.0],["2014-10-06",48.6685,49.0292,48.5439,48.8259,351600.0],["2014-10-07",48.6619,49.0948,48.5373,48.6685,315900.0],["2014-10-08",48.7472,50.0523,48.5636,50.0457,589600.0],["2014-10-09",49.9605,50.8196,49.9605,50.4327,650700.0],["2014-10-10",50.5704,51.1016,50.3277,50.8524,703400.0],["2014-10-13",50.8983,51.5213,50.636,51.3574,538900.0],["2014-10-14",51.5148,52.7477,51.3574,52.4329,747000.0],["2014-10-15",52.2034,52.8657,51.4951,52.4591,1297300.0],["2014-10-16",52.1771,52.7543,51.5738,52.6559,898200.0],["2014-10-17",53.1215,53.1215,51.9476,52.505,605400.0],["2014-10-20",52.5116,52.9904,52.3477,52.951,356700.0],["2014-10-21",53.1609,53.5937,52.951,53.574,380000.0],["2014-10-22",53.5609,54.0725,53.4822,53.7052,246100.0],["2014-10-23",54.0528,54.2823,53.7642,54.1184,423900.0],["2014-10-24",54.079,54.3676,53.5544,53.9151,502400.0],["2014-10-27",53.8692,54.2036,53.7577,54.0331,473300.0],["2014-10-28",54.1774,54.2167,53.6855,53.9872,456900.0],["2014-10-29",53.9216,54.0528,53.4101,53.6921,487500.0],["2014-10-30",53.5281,54.1184,53.3707,54.0987,389900.0],["2014-10-31",54.0134,54.7348,53.9872,54.4332,590400.0],["2014-11-03",54.5906,54.9709,54.1512,54.9513,665100.0],["2014-11-04",55.0168,55.2398,54.2692,54.6758,383400.0],["2014-11-05",54.8922,55.1218,54.302,54.5053,481200.0],["2014-11-06",54.3741,54.6692,53.9347,54.0856,331900.0],["2014-11-07",54.0987,54.3872,53.7445,54.0265,328300.0],["2014-11-10",53.9413,54.9578,53.9413,54.9185,287700.0],["2014-11-11",54.9447,55.1808,54.3741,54.7479,233400.0],["2014-11-12",54.643,54.7808,54.184,54.2692,312200.0],["2014-11-13",54.4266,54.6955,54.3217,54.6102,402000.0],["2014-11-14",54.4856,54.7152,53.8823,53.9872,239700.0],["2014-11-17",54.0856,54.466,54.0462,54.3938,234400.0],["2014-11-18",54.4987,54.5446,54.1118,54.5119,455400.0],["2014-11-19",54.4135,54.5381,54.0462,54.1512,352100.0],["2014-11-20",53.7118,53.9216,53.4429,53.5019,459100.0],["2014-11-21",53.6724,54.138,53.6659,53.9085,496100.0],["2014-11-24",54.1446,55.1218,54.0725,55.089,688800.0],["2014-11-25",55.1218,55.2267,54.7742,55.0824,478900.0],["2014-11-26",55.0824,56.2432,55.0824,56.1908,461700.0],["2014-11-28",56.3285,56.7941,56.1055,56.3482,242000.0],["2014-12-01",56.0661,56.6564,55.8759,56.3219,385200.0],["2014-12-02",56.099,56.9384,55.8432,56.7745,277500.0],["2014-12-03",56.663,56.9974,56.5449,56.6564,288700.0],["2014-12-04",56.9581,57.909,56.4334,57.791,616500.0],["2014-12-05",57.5942,57.968,57.0958,57.7975,471500.0],["2014-12-08",57.6073,58.8403,57.4696,58.8272,553800.0],["2014-12-09",58.7682,60.0011,58.4271,59.1485,629800.0],["2014-12-10",59.1813,59.3322,58.1779,58.3484,449100.0],["2014-12-11",58.7485,58.7878,58.4075,58.4665,214600.0],["2014-12-12",58.1779,58.7091,57.6205,57.6729,278600.0],["2014-12-15",57.7713,57.8828,56.7089,56.899,418900.0],["2014-12-16",56.9056,57.5614,56.4859,57.2335,431000.0],["2014-12-17",57.3647,58.0795,56.9187,57.9877,437900.0],["2014-12-18",58.4468,58.5452,58.0402,58.2763,368500.0],["2014-12-19",58.2107,58.6173,57.8762,58.0074,981600.0],["2014-12-22",58.2697,59.0108,58.132,58.9584,365000.0],["2014-12-23",59.1485,59.26,58.5845,58.6698,311600.0],["2014-12-24",58.6829,58.9583,58.4402,58.5189,209300.0],["2014-12-26",58.7419,59.1092,58.7353,58.8796,121600.0],["2014-12-29",58.9127,59.6004,58.8334,59.369,270200.0],["2014-12-30",59.1573,59.6401,59.1044,59.3227,194900.0],["2014-12-31",59.402,59.8781,58.6217,58.6812,404700.0],["2015-01-02",58.9259,59.4351,58.549,59.3756,277400.0],["2015-01-05",59.0582,60.2881,58.9524,60.0897,359800.0],["2015-01-06",59.9443,60.546,59.6798,60.3939,1329200.0],["2015-01-07",60.5394,61.2139,59.9707,61.2139,543400.0],["2015-01-08",61.2139,62.0604,61.1214,61.9149,718800.0],["2015-01-09",61.4057,62.1794,59.3491,61.7363,407200.0],["2015-01-12",62.0075,62.5431,61.7297,62.1397,287200.0],["2015-01-13",61.9942,62.8473,61.9347,62.3447,459200.0],["2015-01-14",62.0934,62.7745,61.743,62.715,243000.0],["2015-01-15",63.0787,63.1514,62.5431,62.9861,326200.0],["2015-01-16",63.0126,64.0243,62.8076,63.945,298500.0],["2015-01-20",63.9317,64.3417,62.9332,63.1713,374500.0],["2015-01-21",63.1713,63.4623,62.8473,63.4556,203400.0],["2015-01-22",63.9185,64.917,63.5152,64.9104,364500.0],["2015-01-23",65.0295,65.4923,64.7649,65.0691,326700.0],["2015-01-26",65.0361,66.1999,64.8641,66.1867,352900.0],["2015-01-27",66.0941,66.3983,65.499,65.6577,285900.0],["2015-01-28",65.9552,66.4909,65.2477,65.4328,349500.0],["2015-01-29",65.6114,65.6775,64.9501,65.6775,224900.0],["2015-01-30",65.5849,65.6048,64.4542,64.4872,408700.0],["2015-02-02",64.5136,64.7186,63.0059,64.1103,518400.0],["2015-02-03",64.2558,65.0096,63.1779,64.1566,363900.0],["2015-02-04",63.9582,64.2293,63.1448,63.6077,351000.0],["2015-02-05",63.7929,64.1698,63.7069,64.0706,483200.0],["2015-02-06",63.8722,63.8722,61.9083,62.3381,764500.0],["2015-02-09",62.3116,62.8076,62.0273,62.391,641400.0],["2015-02-10",62.4306,62.8208,61.8157,62.6687,405700.0],["2015-02-11",62.7481,63.0919,62.3249,62.7084,433700.0],["2015-02-12",62.7282,63.7267,62.4836,63.6077,269900.0],["2015-02-13",63.5284,63.5284,62.4902,62.7547,275900.0],["2015-02-17",62.7481,63.2308,62.3381,62.596,293700.0],["2015-02-18",62.6555,63.6739,62.1595,63.6672,392100.0],["2015-02-19",63.5482,63.6143,62.4306,62.6621,319700.0],["2015-02-20",62.7216,63.7268,62.6555,63.5416,350200.0],["2015-02-23",63.6342,64.4541,63.6077,64.4079,356900.0],["2015-02-24",64.1499,64.4012,62.8737,63.2837,565500.0],["2015-02-25",63.3101,64.3682,63.2837,63.5747,542600.0],["2015-02-26",63.2572,63.5614,62.4902,62.8473,427900.0],["2015-02-27",62.9531,63.6342,62.6489,63.4226,394100.0],["2015-03-02",63.5945,64.6724,63.5614,64.4145,642900.0],["2015-03-03",64.1434,64.7782,63.4093,64.4872,439900.0],["2015-03-04",64.2822,64.7848,63.8127,64.2029,495900.0],["2015-03-05",64.4211,65.3072,64.1764,64.6922,424900.0],["2015-03-06",63.7069,63.7069,62.3249,62.6489,669700.0],["2015-03-09",62.834,63.1845,62.4174,63.0787,571100.0],["2015-03-10",62.8539,63.244,62.2058,62.2521,681600.0],["2015-03-11",62.2257,62.92,62.1728,62.7811,580800.0],["2015-03-12",63.3697,64.4541,63.2572,64.4475,404100.0],["2015-03-13",64.4542,64.4542,63.5085,63.9913,235700.0],["2015-03-16",64.2888,65.0427,63.7334,64.4277,324000.0],["2015-03-17",64.3153,64.8178,64.0442,64.5996,324900.0],["2015-03-18",64.6062,65.8957,64.0177,65.7304,395800.0],["2015-03-19",65.4593,66.1271,65.1617,65.7833,503100.0],["2015-03-20",66.0611,67.8795,65.6511,67.7275,753000.0],["2015-03-23",67.5423,68.0845,67.1588,67.4034,391100.0],["2015-03-24",67.4894,67.5621,66.8413,66.8479,414000.0],["2015-03-25",66.9075,67.2249,65.4791,65.618,425800.0],["2015-03-26",65.4461,65.8097,64.4608,64.5203,541100.0],["2015-03-27",64.7935,65.0933,64.367,64.9001,269200.0],["2015-03-30",65.1266,66.0328,64.9867,65.8929,375800.0],["2015-03-31",65.8529,66.2327,65.1466,65.3265,326200.0],["2015-04-01",65.3532,65.5597,64.3737,64.4869,588600.0],["2015-04-02",64.3737,65.1533,64.327,64.5936,751400.0],["2015-04-06",64.7002,65.1599,64.5936,65.06,772200.0],["2015-04-07",65.0334,65.18,63.8007,63.8007,377400.0],["2015-04-08",63.9273,64.2671,63.8673,64.0405,318500.0],["2015-04-09",63.9006,63.9206,62.6679,62.8145,1015200.0],["2015-04-10",63.3542,63.8606,63.0544,63.3076,332400.0],["2015-04-13",63.1676,63.5874,62.9144,62.9144,319800.0],["2015-04-14",63.1943,63.6341,62.3347,62.3547,536900.0],["2015-04-15",62.5746,62.9477,61.9949,62.0415,309200.0],["2015-04-16",61.7684,62.3147,61.4618,62.0749,352700.0],["2015-04-17",61.9216,62.2415,61.142,61.8883,298700.0],["2015-04-20",61.9349,62.5346,61.6684,61.9749,279100.0],["2015-04-21",62.2748,62.7945,62.2681,62.488,344000.0],["2015-04-22",62.428,62.7479,62.1815,62.3281,228500.0],["2015-04-23",62.368,62.8211,62.1015,62.6412,287400.0],["2015-04-24",62.6346,63.3142,62.3881,62.8078,296900.0],["2015-04-27",62.9544,63.2276,62.3014,62.3747,306400.0],["2015-04-28",62.2348,63.0544,61.9349,62.6079,342300.0],["2015-04-29",61.9083,62.1881,61.1953,61.3353,377000.0],["2015-04-30",61.6351,61.6751,60.6889,61.5551,646400.0],["2015-05-01",61.6018,62.4014,61.5818,62.2214,507500.0],["2015-05-04",62.428,62.7678,61.9949,62.1615,407300.0],["2015-05-05",61.9816,62.5346,60.3091,60.589,416500.0],["2015-05-06",60.5956,61.1953,59.7094,60.3091,471400.0],["2015-05-07",60.3091,61.3685,60.0359,61.2753,431100.0],["2015-05-08",62.0882,63.1676,62.0082,62.408,330800.0],["2015-05-11",62.1948,62.4014,60.8222,60.9688,248200.0],["2015-05-12",60.7155,61.7883,60.1825,61.7284,322600.0],["2015-05-13",61.735,62.1415,60.7822,60.9021,467200.0],["2015-05-14",61.0954,62.1948,60.9155,62.1748,323000.0],["2015-05-15",62.3947,62.9411,62.0082,62.8411,201000.0],["2015-05-18",62.3814,63.1077,62.2281,62.9877,271500.0],["2015-05-19",62.8278,63.2742,62.488,62.9877,196300.0],["2015-05-20",63.0211,63.4808,62.6879,63.0544,204900.0],["2015-05-21",63.0011,63.3809,62.2348,62.4613,180000.0],["2015-05-22",62.2214,62.8545,61.9483,62.2881,274800.0],["2015-05-26",62.0949,62.2148,61.6018,62.1882,214700.0],["2015-05-27",62.2082,63.101,62.2082,62.9544,225500.0],["2015-05-28",62.9544,63.1543,62.5013,62.9211,369600.0],["2015-05-29",62.9211,63.0344,61.6351,61.7884,630500.0],["2015-06-01",61.9283,62.8478,61.7084,62.368,403600.0],["2015-06-02",62.1548,62.2414,61.4485,61.9149,290800.0],["2015-06-03",61.755,61.755,60.9221,60.9554,259900.0],["2015-06-04",60.8821,61.3552,60.609,61.0554,319400.0],["2015-06-05",60.2358,60.5223,59.8293,59.9559,522500.0],["2015-06-08",60.0159,60.5823,59.3429,60.3824,394700.0],["2015-06-09",60.2958,60.509,59.8293,59.9026,214100.0],["2015-06-10",59.9226,60.8422,59.6761,60.1625,300500.0],["2015-06-11",60.5423,61.6484,60.3024,61.2353,383500.0],["2015-06-12",61.0154,61.5351,59.9826,60.7755,216900.0],["2015-06-15",60.7422,60.9288,60.3757,60.7822,308800.0],["2015-06-16",60.7688,61.4485,60.5756,61.1886,386700.0],["2015-06-17",61.3752,61.835,60.8488,61.7683,313600.0],["2015-06-18",61.775,62.6745,61.5485,62.1681,397100.0],["2015-06-19",61.9816,62.3347,61.5618,62.1215,387200.0],["2015-06-22",62.1815,62.5213,61.5485,61.6351,179200.0],["2015-06-23",61.5218,62.2748,60.8821,61.0487,303000.0],["2015-06-24",61.0154,61.1487,60.0825,60.0959,260000.0],["2015-06-25",59.9693,60.3424,59.1897,59.2496,414500.0],["2015-06-26",59.8814,59.9083,59.2832,59.5991,404600.0],["2015-06-29",59.3168,60.1772,58.7052,58.7052,410500.0],["2015-06-30",59.0413,59.4177,58.3691,58.7859,384200.0],["2015-07-01",59.1018,59.7806,58.3288,59.7537,459400.0],["2015-07-02",60.4528,60.8023,59.5588,59.7269,271200.0],["2015-07-06",59.6933,60.6813,59.6395,60.3184,353700.0],["2015-07-07",60.5335,61.6156,60.4326,61.172,444100.0],["2015-07-08",60.762,61.3266,60.7283,61.1518,357600.0],["2015-07-09",61.2728,61.3669,60.5469,60.5469,259800.0],["2015-07-10",60.6276,61.3468,60.6208,60.93,237400.0],["2015-07-13",61.0241,62.1466,60.7687,61.0712,251800.0],["2015-07-14",61.1854,61.5685,60.6611,61.3535,180500.0],["2015-07-15",61.1585,61.7097,60.9031,61.4879,213800.0],["2015-07-16",61.5954,62.2407,61.5954,62.113,255900.0],["2015-07-17",62.2272,62.3886,61.6626,61.7164,344500.0],["2015-07-20",61.6694,62.16,61.4812,61.8576,139900.0],["2015-07-21",61.8912,62.2676,61.6223,61.945,405600.0],["2015-07-22",61.8912,62.7246,61.8912,62.5902,334200.0],["2015-07-23",62.7717,62.7717,61.414,61.75,257100.0],["2015-07-24",61.6693,62.5162,61.5685,62.1802,315200.0],["2015-07-27",62.3818,62.765,62.0592,62.2676,276400.0],["2015-07-28",61.5081,62.8456,61.1653,62.2676,328700.0],["2015-07-29",62.2676,63.0271,61.7769,62.9061,367700.0],["2015-07-30",62.7986,63.0473,61.992,62.2407,326000.0],["2015-07-31",62.7381,63.1615,62.2541,62.3146,357400.0],["2015-08-03",62.4222,63.3229,62.4222,63.3094,264200.0],["2015-08-04",62.9061,63.4707,62.5969,62.7515,208400.0],["2015-08-05",62.8725,63.2691,61.824,62.2071,291300.0],["2015-08-06",62.2071,62.3819,61.051,61.9853,265100.0],["2015-08-07",61.9853,62.3079,61.4677,62.2474,221200.0],["2015-08-10",62.4289,62.5028,61.6559,61.945,187300.0],["2015-08-11",61.8576,62.8725,61.3804,62.1332,249700.0],["2015-08-12",61.9651,62.0592,61.1922,61.9718,228000.0],["2015-08-13",61.6089,62.3818,61.0241,62.0189,231400.0],["2015-08-14",61.8038,63.0876,61.5215,63.0204,311400.0],["2015-08-17",63.0204,63.7194,62.7045,63.7127,380000.0],["2015-08-18",63.4841,63.9412,63.222,63.7664,121600.0],["2015-08-19",63.2489,63.8875,63.0204,63.5581,155600.0],["2015-08-20",63.4102,63.995,62.7381,63.4909,349500.0],["2015-08-21",63.0943,63.2556,61.9853,61.992,379600.0],["2015-08-24",60.4326,60.7217,59.2295,59.2698,650900.0],["2015-08-25",60.4729,60.762,57.5155,57.7171,606900.0],["2015-08-26",58.7724,59.0682,57.6903,58.8464,373500.0],["2015-08-27",59.4849,59.8747,58.5372,59.337,454500.0],["2015-08-28",59.4042,59.7739,58.8262,59.4446,273000.0],["2015-08-31",59.4177,59.5588,57.7104,57.7978,763600.0],["2015-09-01",57.0114,57.4685,56.2653,56.6216,396500.0],["2015-09-02",57.0316,57.4349,56.6821,57.3609,254900.0],["2015-09-03",57.5289,58.0734,57.1794,57.4012,156600.0],["2015-09-04",56.877,56.877,55.7276,56.057,179400.0],["2015-09-08",56.8097,57.1727,56.0637,56.7627,402800.0],["2015-09-09",57.3407,57.3407,56.4132,56.6081,366100.0],["2015-09-10",56.4939,57.3273,56.346,56.7157,356500.0],["2015-09-11",56.682,57.9793,56.4602,57.9591,351300.0],["2015-09-14",58.1608,58.2549,57.6163,58.1944,225200.0],["2015-09-15",58.2549,58.9741,57.818,58.9203,247800.0],["2015-09-16",58.8329,59.9352,58.8329,59.6798,263600.0],["2015-09-17",59.7403,61.051,59.0883,60.1907,265100.0],["2015-09-18",59.6059,60.6477,59.4715,59.7672,504500.0],["2015-09-21",59.7269,60.6544,59.7269,60.0562,357000.0],["2015-09-22",59.626,60.0226,58.6514,58.685,401000.0],["2015-09-23",58.9875,60.6343,58.9539,60.1907,853700.0],["2015-09-24",60.1167,60.4259,59.2429,59.6462,379600.0],["2015-09-25",59.4714,60.3452,59.0211,59.0883,414000.0],["2015-09-28",59.0341,59.6511,57.427,57.9424,421200.0],["2015-09-29",57.9492,58.3424,57.4813,58.0576,653400.0],["2015-09-30",58.356,58.5052,57.1151,57.4135,716500.0],["2015-10-01",57.6304,57.7728,56.9252,57.2914,652700.0],["2015-10-02",57.0948,58.0848,56.9049,58.0848,455100.0],["2015-10-05",58.512,59.502,57.0405,59.4409,292000.0],["2015-10-06",59.3189,59.7461,59.0409,59.4206,298600.0],["2015-10-07",59.3935,60.1801,59.3935,59.9292,471300.0],["2015-10-08",60.7496,61.882,60.5191,61.5227,931100.0],["2015-10-09",61.6312,62.2347,60.6208,60.987,359100.0],["2015-10-12",61.1429,61.5905,61.109,61.2989,440000.0],["2015-10-13",61.8753,62.6008,61.2514,62.5533,789500.0],["2015-10-14",62.7093,62.9805,62.2482,62.3499,987100.0],["2015-10-15",62.3431,63.8688,62.2957,62.6754,450800.0],["2015-10-16",62.6754,63.306,62.4245,63.089,496600.0],["2015-10-19",63.1026,64.0655,62.7229,64.018,376400.0],["2015-10-20",63.9977,65.6793,63.7332,63.9841,263100.0],["2015-10-21",64.3977,64.669,63.4077,63.7332,511400.0],["2015-10-22",64.0316,64.4384,61.4616,61.4684,1167500.0],["2015-10-23",61.2446,61.76,60.9463,61.2989,961500.0],["2015-10-26",61.4752,61.6176,60.3224,60.4784,689000.0],["2015-10-27",60.4784,60.8785,60.2546,60.7089,626000.0],["2015-10-28",60.9056,61.3396,59.8342,61.3124,521100.0],["2015-10-29",61.3124,62.4177,60.8107,61.2379,402700.0],["2015-10-30",61.2785,61.6447,60.675,60.8513,467300.0],["2015-11-02",60.7496,62.038,60.5055,61.9837,377800.0],["2015-11-03",61.326,61.9702,60.1461,61.8685,590100.0],["2015-11-04",61.7871,62.1194,61.387,61.8142,461700.0],["2015-11-05",62.0516,63.0687,61.6583,62.8517,577500.0],["2015-11-06",62.1058,62.2347,60.1462,60.614,607500.0],["2015-11-09",59.9698,59.9698,59.0476,59.4002,398100.0],["2015-11-10",59.3324,60.2682,59.1629,60.2207,268700.0],["2015-11-11",60.4648,60.7835,60.0919,60.4241,239700.0],["2015-11-12",60.2953,60.9192,59.9156,60.1801,377600.0],["2015-11-13",60.3021,60.3564,59.2036,59.3257,348800.0],["2015-11-16",59.3053,60.1258,59.2036,60.1258,180200.0],["2015-11-17",59.8003,60.5123,59.8003,59.9698,158600.0],["2015-11-18",60.1326,60.5937,59.6715,60.5598,301500.0],["2015-11-19",60.709,61.4074,60.336,61.3057,295300.0],["2015-11-20",61.5091,61.977,61.2175,61.7735,305200.0],["2015-11-23",61.6583,62.4652,61.6176,62.038,170600.0],["2015-11-24",61.5159,62.4516,61.4413,62.0041,369700.0],["2015-11-25",62.1533,62.2753,61.7871,62.0516,253100.0],["2015-11-27",62.1261,62.7771,61.9227,62.7025,272700.0],["2015-11-30",62.8449,62.933,62.1329,62.4448,608400.0],["2015-12-01",62.4448,63.1568,62.1397,63.0958,280000.0],["2015-12-02",62.8856,63.0619,61.5837,61.7193,377800.0],["2015-12-03",61.5905,62.0923,60.3835,60.5801,343100.0],["2015-12-04",60.7361,61.7939,60.7361,61.5633,472400.0],["2015-12-07",61.482,61.6176,60.7835,61.048,310500.0],["2015-12-08",61.0277,61.5294,60.7225,61.3192,483800.0],["2015-12-09",61.0141,61.5362,60.2478,60.5055,296400.0],["2015-12-10",60.5327,60.7971,59.997,60.1529,417000.0],["2015-12-11",59.9156,60.4038,59.7257,60.1801,431600.0],["2015-12-14",60.0376,60.3428,59.4477,60.1665,492200.0],["2015-12-15",60.5055,61.2039,60.2139,60.7903,460600.0],["2015-12-16",61.0344,61.8481,60.9056,61.6786,346100.0],["2015-12-17",61.8007,62.3974,61.4616,61.6108,553200.0],["2015-12-18",61.6854,61.76,60.6886,61.3667,607500.0],["2015-12-21",61.8346,61.8752,61.3396,61.8685,758000.0],["2015-12-22",62.0244,62.2075,61.5972,61.6718,363400.0],["2015-12-23",61.8753,62.0312,61.4684,61.8278,213900.0],["2015-12-24",61.8753,62.0109,61.2243,61.6922,94700.0],["2015-12-28",61.5905,62.2618,61.3531,62.2211,211000.0],["2015-12-29",62.5083,63.4246,62.3647,62.9117,365300.0],["2015-12-30",62.8502,63.1374,62.3578,62.4946,171700.0],["2015-12-31",62.5356,62.7408,61.7698,61.7903,386100.0],["2016-01-04",61.3184,61.3458,60.491,60.9355,522800.0],["2016-01-05",60.9355,62.0433,60.9355,61.7766,213600.0],["2016-01-06",61.3458,61.9065,61.0586,61.3595,195700.0],["2016-01-07",60.238,60.7372,59.3285,59.3285,354700.0],["2016-01-08",59.5815,59.9234,58.4737,58.5148,354100.0],["2016-01-11",58.5011,58.9045,57.7352,57.7831,752000.0],["2016-01-12",58.1181,58.125,56.7915,57.1266,595100.0],["2016-01-13",57.2428,57.4959,55.4991,55.5812,481800.0],["2016-01-14",55.6974,55.9846,54.8632,55.3965,657200.0],["2016-01-15",54.6511,55.1367,54.2614,54.8153,729600.0],["2016-01-19",60.8056,60.8056,54.7059,54.9589,732700.0],["2016-01-20",54.3024,54.3571,51.2594,52.2783,892300.0],["2016-01-21",52.6134,53.092,52.1757,52.2578,753200.0],["2016-01-22",52.8664,53.687,52.757,53.5434,451100.0],["2016-01-25",53.516,54.2956,52.8937,52.9758,416900.0],["2016-01-26",53.1467,54.0357,53.1467,53.7964,611100.0],["2016-01-27",53.5502,53.8716,52.9895,53.2151,386900.0],["2016-01-28",53.5023,54.0357,52.7364,53.1057,695100.0],["2016-01-29",53.7143,54.4392,53.1057,54.1451,858000.0],["2016-02-01",53.5228,54.4255,53.3792,53.4408,714100.0],["2016-02-02",53.9537,54.617,52.1142,52.1484,594000.0],["2016-02-03",52.3672,52.5792,51.4372,52.1073,475400.0],["2016-02-04",52.0116,53.3998,51.8953,52.5928,442700.0],["2016-02-05",52.3603,52.8048,52.1005,52.3467,594900.0],["2016-02-08",52.08,52.1279,50.4046,51.0201,391600.0],["2016-02-09",50.5072,50.7192,49.2832,49.3037,472600.0],["2016-02-10",49.5635,50.1516,49.1874,49.8165,451200.0],["2016-02-11",49.4062,49.584,48.7771,48.9959,711600.0],["2016-02-12",49.7003,49.8165,48.3395,49.1327,438600.0],["2016-02-16",49.4609,50.8696,49.2079,50.6029,537400.0],["2016-02-17",50.6713,51.6492,50.6098,50.8354,333200.0],["2016-02-18",50.9038,51.7517,50.3567,51.1226,571700.0],["2016-02-19",50.8218,51.7244,50.6576,51.2662,267700.0],["2016-02-22",51.7859,52.333,51.7312,52.1757,274100.0],["2016-02-23",51.9159,52.6612,50.9585,52.1757,364800.0],["2016-02-24",51.7791,52.3056,51.4509,52.1757,221800.0],["2016-02-25",52.4492,53.7895,52.4492,53.6801,475300.0],["2016-02-26",53.5707,54.2477,53.2356,53.8442,433200.0],["2016-02-29",53.8511,54.2614,53.5297,54.1315,617100.0],["2016-03-01",54.4597,55.6085,54.1588,55.588,422600.0],["2016-03-02",55.3623,55.5948,54.8973,55.4854,365200.0],["2016-03-03",55.4238,56.5795,55.164,56.5727,329700.0],["2016-03-04",56.4154,57.2292,56.1009,57.2155,360100.0],["2016-03-07",57.1403,57.2018,55.4102,57.0103,309200.0],["2016-03-08",57.0309,57.2634,56.3539,56.812,450900.0],["2016-03-09",56.9078,57.4412,56.5453,57.2018,273700.0],["2016-03-10",57.6258,57.8104,56.8257,57.4138,328100.0],["2016-03-11",57.8583,58.4737,57.3796,58.3985,513400.0],["2016-03-14",58.3438,58.672,57.3796,58.6447,263200.0],["2016-03-15",58.1865,59.732,58.1865,59.4789,457500.0],["2016-03-16",59.1781,59.9234,58.6925,59.8824,251300.0],["2016-03-17",60.0055,61.209,59.7935,61.0928,312000.0],["2016-03-18",60.6962,61.5715,60.3201,60.3953,983200.0],["2016-03-21",60.1764,60.662,59.561,60.1764,623500.0],["2016-03-22",59.7935,60.5731,59.6636,60.5731,560500.0],["2016-03-23",60.32,60.662,59.9098,60.5184,856300.0],["2016-03-24",60.2517,60.532,59.8003,60.532,463100.0],["2016-03-28",60.6415,61.6535,60.3269,61.592,551400.0],["2016-03-29",61.6126,62.7373,61.2608,62.7028,519600.0],["2016-03-30",62.8684,62.9581,62.1094,62.3371,259700.0],["2016-03-31",62.3095,62.8822,62.1784,62.7097,351900.0],["2016-04-01",62.3923,62.6683,61.8886,62.482,353900.0],["2016-04-04",62.6407,62.8684,62.2543,62.7994,291400.0],["2016-04-05",62.4475,62.8477,62.3026,62.7856,380400.0],["2016-04-06",62.6476,62.7097,61.8472,62.3302,323100.0],["2016-04-07",62.1163,62.4751,61.7023,61.9507,382700.0],["2016-04-08",62.3164,63.3375,62.2612,62.7649,306600.0],["2016-04-11",62.8684,63.303,62.6338,62.6407,200500.0],["2016-04-12",62.8753,64.0827,62.8201,63.8412,479300.0],["2016-04-13",63.9999,63.9999,63.0892,63.5101,439900.0],["2016-04-14",63.5652,63.8826,62.9098,63.7584,303200.0],["2016-04-15",63.8067,64.8623,63.7032,64.7588,452500.0],["2016-04-18",64.7519,64.9934,64.4277,64.7105,234700.0],["2016-04-19",64.8002,65.1935,64.3863,64.7243,229900.0],["2016-04-20",64.6967,64.6967,63.3651,63.4824,413100.0],["2016-04-21",63.5514,64.3932,62.3302,62.8477,525100.0],["2016-04-22",63.0271,64.3242,62.6683,63.9585,656000.0],["2016-04-25",63.7584,64.4484,63.441,64.3104,485000.0],["2016-04-26",64.4415,64.9796,64.1724,64.4967,342400.0],["2016-04-27",64.6002,64.9244,63.8067,64.6692,324800.0],["2016-04-28",64.269,64.9244,64.062,64.745,294100.0],["2016-04-29",64.3587,64.7381,63.7308,64.131,1174100.0],["2016-05-02",63.9792,65.5316,63.7584,64.9658,973200.0],["2016-05-03",64.2,64.7933,63.7998,64.6415,574600.0],["2016-05-04",63.924,65.9042,63.924,65.8214,621900.0],["2016-05-05",65.6765,66.0008,65.2763,65.9663,513500.0],["2016-05-06",65.8214,66.0422,64.676,65.9939,471800.0],["2016-05-09",66.2284,66.739,65.7938,66.5527,560800.0],["2016-05-10",66.6148,66.7114,65.9387,66.2561,662100.0],["2016-05-11",66.2353,66.2353,64.5588,64.8416,595800.0],["2016-05-12",64.9451,65.1383,64.3587,64.6623,476900.0],["2016-05-13",64.6485,65.7731,64.3725,65.4419,942700.0],["2016-05-16",65.3936,66.8425,65.3453,66.4492,619200.0],["2016-05-17",66.1525,66.5872,64.8416,65.435,580700.0],["2016-05-18",65.3798,66.0835,64.3656,65.0555,1985200.0],["2016-05-19",64.4415,64.7037,63.7998,64.5312,379800.0],["2016-05-20",64.814,66.0145,64.4346,65.98,617500.0],["2016-05-23",66.187,66.2698,65.6144,66.0421,554200.0],["2016-05-24",66.5251,67.8774,65.8352,67.6152,2218600.0],["2016-05-25",67.6429,67.8843,67.0909,67.7946,501100.0],["2016-05-26",67.7946,67.7946,66.5527,66.5596,850700.0],["2016-05-27",66.6079,67.2013,66.5251,66.6355,763900.0],["2016-05-31",66.6217,67.0426,65.5316,66.8563,3620700.0],["2016-06-01",66.4561,66.8632,65.7386,66.5596,501300.0],["2016-06-02",66.5665,67.153,66.1456,67.1254,446600.0],["2016-06-03",67.2427,68.2776,67.1254,67.3807,489100.0],["2016-06-06",67.5601,67.9188,66.2629,66.5872,531900.0],["2016-06-07",66.8563,67.2013,66.4906,66.6079,461800.0],["2016-06-08",66.5596,67.1668,66.325,66.9874,429900.0],["2016-06-09",66.9253,67.8153,66.5872,67.7256,573500.0],["2016-06-10",67.3531,68.4087,66.9529,68.0292,672200.0],["2016-06-13",68.1465,68.7606,67.767,67.974,551200.0],["2016-06-14",67.8567,68.1258,67.4773,67.5394,377200.0],["2016-06-15",67.6428,68.2845,67.222,67.9326,418100.0],["2016-06-16",67.6981,68.1465,67.2427,68.0361,343600.0],["2016-06-17",67.8222,68.3121,67.3945,67.6911,687800.0],["2016-06-20",68.2362,68.664,67.4704,67.5601,358600.0],["2016-06-21",67.5808,68.1258,67.3462,67.5601,509900.0],["2016-06-22",67.7325,68.0361,67.291,67.9326,318200.0],["2016-06-23",68.2638,68.6639,68.1258,68.4708,385000.0],["2016-06-24",67.222,69.0158,66.67,68.5536,649100.0],["2016-06-27",68.25,68.5467,67.3393,68.3949,516600.0],["2016-06-28",68.6801,69.473,68.381,69.4591,373500.0],["2016-06-29",69.7791,70.8363,69.7791,70.8015,369100.0],["2016-06-30",70.7598,72.0605,70.4746,72.0049,497400.0],["2016-07-01",72.2135,72.8604,72.0674,72.5057,430300.0],["2016-07-05",72.4639,73.0552,72.1162,73.0552,315200.0],["2016-07-06",72.7352,73.3125,72.5474,73.2638,364900.0],["2016-07-07",70.4607,70.9476,69.9251,70.4399,3589100.0],["2016-07-08",70.8224,71.7336,70.6207,71.4971,934800.0],["2016-07-11",71.7336,72.2623,71.0728,72.151,466800.0],["2016-07-12",72.1996,72.2761,71.3649,71.7058,740000.0],["2016-07-13",72.0327,72.6448,70.579,72.6309,680500.0],["2016-07-14",72.2205,72.8952,71.8657,72.1718,389600.0],["2016-07-15",71.9005,72.2483,70.4677,72.1092,387000.0],["2016-07-18",72.1649,72.7909,71.7058,72.7074,511100.0],["2016-07-19",72.7074,73.1108,71.3928,72.9787,448700.0],["2016-07-20",73.2082,74.0011,72.8743,73.9455,604600.0],["2016-07-21",73.4238,74.6341,73.4238,74.5576,522300.0],["2016-07-22",74.3698,75.8305,74.2515,75.6844,723400.0],["2016-07-25",75.8096,76.1157,75.4549,76.0183,692300.0],["2016-07-26",76.2269,76.5052,75.8513,75.9974,762400.0],["2016-07-27",75.7609,76.5121,75.3714,75.6774,902700.0],["2016-07-28",75.6009,77.479,75.6009,77.2286,532900.0],["2016-07-29",77.319,78.578,77.1868,78.1119,844700.0],["2016-08-01",78.1467,78.6406,77.7433,78.2858,611200.0],["2016-08-02",77.9728,78.5432,74.801,76.1504,781800.0],["2016-08-03",76.1713,77.3329,75.6288,77.0477,516800.0],["2016-08-04",77.3746,78.2093,76.9573,78.1676,503900.0],["2016-08-05",78.251,78.2928,76.9921,77.4929,534000.0],["2016-08-08",77.4164,78.5919,77.2077,78.0006,555700.0],["2016-08-09",77.8824,78.4527,77.3468,78.3971,438000.0],["2016-08-10",78.4597,78.7936,76.8391,77.2912,749400.0],["2016-08-11",77.6598,77.6598,76.4982,77.0129,544200.0],["2016-08-12",77.0686,78.2858,77.0268,78.2163,1353700.0],["2016-08-15",78.3762,78.7379,76.7486,77.0338,637100.0],["2016-08-16",76.8738,77.319,76.1226,76.4008,572900.0],["2016-08-17",76.4982,76.6374,75.9209,76.1922,480700.0],["2016-08-18",76.2478,76.7208,76.1852,76.6512,393200.0],["2016-08-19",76.526,76.526,75.7261,76.0113,253200.0],["2016-08-22",76.0113,76.6026,75.6983,76.4426,386900.0],["2016-08-23",76.5052,76.8599,76.1435,76.2895,461500.0],["2016-08-24",76.3521,76.4286,75.6913,75.8235,334700.0],["2016-08-25",75.9974,76.6095,75.8096,75.9835,296500.0],["2016-08-26",76.1644,76.6373,75.0654,75.3088,349700.0],["2016-08-29",75.7679,76.5469,75.7679,76.3313,213900.0],["2016-08-30",76.4913,76.7486,75.6079,76.7138,247300.0],["2016-08-31",76.6443,76.7904,76.3869,76.5747,746000.0],["2016-09-01",76.6721,76.7904,75.9835,76.5052,368300.0],["2016-09-02",76.8877,78.1467,76.8877,77.7989,646400.0],["2016-09-06",77.938,78.2371,77.5485,78.1884,432100.0],["2016-09-07",78.2093,79.6561,78.1745,79.6561,366500.0],["2016-09-08",79.3987,79.7256,78.9675,79.0092,478500.0],["2016-09-09",78.0772,78.4806,73.6881,73.9455,867800.0],["2016-09-12",73.7855,75.9905,73.4169,75.6914,503700.0],["2016-09-13",75.4131,75.4131,72.1927,72.6378,537700.0],["2016-09-14",72.8256,73.4795,72.4918,73.1595,294300.0],["2016-09-15",73.0969,73.6464,72.7491,73.5003,286400.0],["2016-09-16",73.0065,74.0916,72.777,73.9038,836400.0],["2016-09-19",74.1959,75.1766,73.8829,75.121,348800.0],["2016-09-20",75.6079,75.6079,74.8984,75.1627,337400.0],["2016-09-21",75.3853,76.8947,74.7941,76.7625,427000.0],["2016-09-22",77.4581,78.7171,77.4581,78.6197,417700.0],["2016-09-23",78.1328,79.1135,77.6876,78.8701,316100.0],["2016-09-26",78.5362,79.4474,78.2302,79.1622,276000.0],["2016-09-27",79.5587,79.7604,78.1606,78.2789,254900.0],["2016-09-28",78.398,79.1756,78.0057,79.0215,351200.0],["2016-09-29",78.5661,78.5661,76.6676,76.9128,451900.0],["2016-09-30",77.2701,77.4873,76.0862,76.1982,676000.0],["2016-10-03",75.876,76.0161,74.3909,74.4749,414000.0],["2016-10-04",74.2717,74.657,73.361,73.9285,325000.0],["2016-10-05",74.2858,74.6991,72.4153,72.4644,303100.0],["2016-10-06",72.002,73.1018,71.3154,72.8777,338400.0],["2016-10-07",73.291,73.9985,72.4293,72.7726,633800.0],["2016-10-10",72.9057,73.6623,72.8146,72.9967,292700.0],["2016-10-11",72.8777,73.8234,71.1123,71.3995,692200.0],["2016-10-12",71.4555,72.5834,71.4555,72.3312,897800.0],["2016-10-13",72.2472,73.0948,71.7778,72.7866,850400.0],["2016-10-14",72.6745,73.8444,72.3172,72.7656,525600.0],["2016-10-17",72.7586,73.347,72.6605,72.9687,648000.0],["2016-10-18",73.4241,73.9425,72.9757,73.5922,926000.0],["2016-10-19",73.4241,73.7743,73.1719,73.7533,1064600.0],["2016-10-20",73.6623,74.7691,73.5642,74.4819,365100.0],["2016-10-21",73.9285,74.8322,73.6903,74.7831,375300.0],["2016-10-24",75.7149,75.7149,74.2577,74.7621,252600.0],["2016-10-25",74.4539,75.3996,73.9635,75.1964,427200.0],["2016-10-26",74.8322,74.8322,73.7113,74.3698,451700.0],["2016-10-27",74.2718,74.2718,72.8777,73.6413,555700.0],["2016-10-28",73.7323,74.2647,73.1789,73.4941,295400.0],["2016-10-31",74.0335,75.6868,73.4661,75.5257,555600.0],["2016-11-01",75.2665,76.6746,73.9215,75.2035,798800.0],["2016-11-02",75.1124,75.3996,73.1719,73.2419,646100.0],["2016-11-03",73.5712,73.6202,71.7498,71.8058,861300.0],["2016-11-04",71.8408,72.3732,71.2664,72.1561,612400.0],["2016-11-07",73.2279,74.4189,72.9057,74.2788,342600.0],["2016-11-08",74.3628,75.2665,73.2069,75.0143,345600.0],["2016-11-09",73.347,76.6606,72.6185,76.4014,787600.0],["2016-11-10",76.4294,77.207,74.1176,74.2087,1131600.0],["2016-11-11",74.1947,75.3436,73.0598,73.1789,744100.0],["2016-11-14",73.1088,74.4749,72.3803,74.4259,1066700.0],["2016-11-15",74.8182,75.827,73.7183,74.6781,497900.0],["2016-11-16",74.58,74.9863,73.4661,74.8882,370900.0],["2016-11-17",74.8322,75.6939,74.601,75.1755,318500.0],["2016-11-18",75.3156,75.5958,74.9513,75.2385,291300.0],["2016-11-21",75.5818,76.2823,75.5818,76.0441,443500.0],["2016-11-22",76.3874,78.1317,76.3874,77.8095,623700.0],["2016-11-23",76.8147,77.5783,76.5485,77.4942,473600.0],["2016-11-25",77.6624,78.7132,77.6624,78.433,215500.0],["2016-11-28",78.496,79.2036,78.0127,78.5451,438300.0],["2016-11-29",78.6431,79.8761,78.1528,78.2648,697600.0],["2016-11-30",77.6343,77.9846,76.3453,76.7727,1322700.0],["2016-12-01",76.4084,76.7377,74.3278,75.0704,676500.0],["2016-12-02",75.6518,77.0739,75.5818,76.3173,514400.0],["2016-12-05",76.8848,77.5363,76.6045,77.1089,639300.0],["2016-12-06",77.4102,78.1878,76.9548,77.7605,802600.0],["2016-12-07",77.7885,78.1668,77.221,77.7605,744200.0],["2016-12-08",77.2561,77.7114,76.6746,77.4942,633600.0],["2016-12-09",77.4942,77.8375,76.4995,77.0039,518000.0],["2016-12-12",76.6256,77.0669,75.9671,76.8708,602300.0],["2016-12-13",77.172,77.3331,75.4977,76.3524,647800.0],["2016-12-14",76.3664,76.5765,74.7621,74.8672,611400.0],["2016-12-15",74.9022,75.939,74.0756,74.2577,1392700.0],["2016-12-16",74.7201,76.2753,74.4959,75.6378,1329600.0],["2016-12-19",76.1632,77.0599,75.2315,76.8147,782700.0],["2016-12-20",76.8077,77.7745,76.6045,77.7674,395900.0],["2016-12-21",77.9005,78.3349,76.3663,76.3804,509100.0],["2016-12-22",76.3243,76.3243,74.8672,76.0231,392600.0],["2016-12-23",76.0371,76.7026,75.897,76.5695,156800.0],["2016-12-27",76.6676,77.6554,76.4855,76.8007,258300.0],["2016-12-28",76.7654,77.1537,76.236,76.6172,322300.0],["2016-12-29",76.7372,78.0925,76.7372,77.9654,578100.0],["2016-12-30",78.1137,79.236,77.8172,78.4454,553100.0],["2017-01-03",78.9537,79.1937,77.5913,78.0572,424700.0],["2017-01-04",78.2266,80.2031,78.2266,80.0337,515300.0],["2017-01-05",79.4831,80.1113,78.3325,79.7443,394900.0],["2017-01-06",79.5043,79.9137,79.1584,79.2078,472300.0],["2017-01-09",79.5254,79.6807,78.2831,78.389,441600.0],["2017-01-10",78.269,78.6501,77.669,78.2478,345500.0],["2017-01-11",78.5443,78.8337,77.3019,77.3725,489300.0],["2017-01-12",77.4572,78.5725,76.0313,77.1607,380100.0],["2017-01-13",77.069,77.4854,76.8078,77.3301,234100.0],["2017-01-17",77.3019,78.1419,76.9419,78.0148,364000.0],["2017-01-18",78.0007,78.7701,77.4501,78.3678,230500.0],["2017-01-19",78.2831,78.4313,76.8219,77.5842,348800.0],["2017-01-20",77.6337,78.8054,77.5772,78.4595,442700.0],["2017-01-23",78.3184,80.5984,78.3184,80.069,496200.0],["2017-01-24",80.1325,80.916,80.1325,80.556,515700.0],["2017-01-25",80.6337,80.7043,79.8149,80.0478,266000.0],["2017-01-26",80.1254,80.8455,79.7443,79.9772,293100.0],["2017-01-27",80.1607,80.4572,79.0454,79.6172,432700.0],["2017-01-30",79.2219,79.4478,78.2054,79.1725,417800.0],["2017-01-31",78.8548,79.7301,77.7395,78.2266,704100.0],["2017-02-01",78.1066,78.6925,76.3701,76.4337,603200.0],["2017-02-02",76.7442,77.0407,76.3278,76.9842,701700.0],["2017-02-03",77.6478,78.2831,77.0337,78.0995,792900.0],["2017-02-06",78.276,79.6243,78.1419,79.5466,1040800.0],["2017-02-07",79.5396,80.4784,79.5396,79.9349,591300.0],["2017-02-08",79.9631,81.2267,79.4619,80.8525,666200.0],["2017-02-09",81.029,81.5019,80.6478,81.1631,623000.0],["2017-02-10",81.1208,81.2831,80.6266,80.7325,2640900.0],["2017-02-13",81.149,81.149,80.2878,80.6549,627300.0],["2017-02-14",80.4007,81.2408,79.7654,81.1631,865900.0],["2017-02-15",80.9937,81.3678,80.0619,81.3396,507600.0],["2017-02-16",81.4596,82.1513,81.3537,81.756,487300.0],["2017-02-17",81.4737,82.1514,81.2125,82.1514,352100.0],["2017-02-21",82.1161,83.6831,81.8125,83.6267,486100.0],["2017-02-22",83.7325,84.4525,82.8361,83.6408,541900.0],["2017-02-23",83.9443,84.3396,83.3231,83.909,681900.0],["2017-02-24",83.909,85.0667,83.6479,84.8479,586800.0],["2017-02-27",84.9255,85.3843,84.5443,85.0384,601000.0],["2017-02-28",85.0455,85.0667,83.9937,84.2196,999100.0],["2017-03-01",84.3396,84.3396,83.2031,83.422,837500.0],["2017-03-02",83.2878,83.5561,81.8902,82.5961,565400.0],["2017-03-03",82.1019,83.0902,81.2902,83.0055,422900.0],["2017-03-06",82.6102,83.2243,82.2149,82.949,392000.0],["2017-03-07",82.8572,82.8925,82.2784,82.7019,342600.0],["2017-03-08",82.349,82.5537,81.629,81.6643,515600.0],["2017-03-09",81.6572,82.0737,79.7161,80.2596,588000.0],["2017-03-10",76.1442,77.196,76.0595,76.8078,5443700.0],["2017-03-13",77.1254,77.6407,76.723,77.0054,2097800.0],["2017-03-14",76.9419,76.9701,75.4525,76.3631,1120300.0],["2017-03-15",76.5324,78.4031,76.3277,77.9372,1588800.0],["2017-03-16",77.7819,78.2054,77.1184,77.556,1129200.0],["2017-03-17",77.6478,78.5231,77.5489,77.8384,16444300.0],["2017-03-20",77.9654,78.2478,77.2454,77.6266,1504600.0],["2017-03-21",78.4313,78.6007,77.6478,78.1419,1521000.0],["2017-03-22",78.4807,78.7913,77.316,78.6219,822700.0],["2017-03-23",78.4949,79.7019,78.3466,79.1231,568600.0],["2017-03-24",79.1443,79.4972,78.4313,78.6078,628400.0],["2017-03-27",78.0995,78.7136,76.9278,77.9372,991400.0],["2017-03-28",78.036,78.3184,77.1607,78.1207,637100.0],["2017-03-29",77.95,78.3341,77.5588,78.1065,512500.0],["2017-03-30",77.9927,78.4479,77.6371,78.1065,377500.0],["2017-03-31",78.1207,78.7182,78.0709,78.6044,711600.0],["2017-04-03",78.3412,78.8675,78.1278,78.7679,560400.0],["2017-04-04",78.7324,79.4721,78.7324,79.1164,741500.0],["2017-04-05",79.1378,79.6143,78.6541,78.9173,768300.0],["2017-04-06",79.0666,80.041,78.6755,79.785,848500.0],["2017-04-07",79.8917,80.1548,79.3938,79.4223,949400.0],["2017-04-10",79.4792,80.3966,79.4009,80.2046,782300.0],["2017-04-11",80.2473,80.987,79.8206,80.8163,615000.0],["2017-04-12",80.7523,81.1719,80.5745,80.8163,463900.0],["2017-04-13",80.8091,81.3497,80.4038,80.7523,769500.0],["2017-04-17",80.8091,81.8475,80.8091,81.8404,695100.0],["2017-04-18",81.7622,82.1249,81.5488,82.0324,505500.0],["2017-04-19",81.9827,82.5161,81.8546,82.26,579800.0],["2017-04-20",82.26,82.5161,81.6271,82.4592,798900.0],["2017-04-21",82.4521,82.6014,81.7906,82.0965,788500.0],["2017-04-24",82.8148,82.957,80.0126,80.5104,717400.0],["2017-04-25",80.6171,81.435,80.5389,81.3141,542800.0],["2017-04-26",81.0865,81.4492,80.5104,80.7878,694500.0],["2017-04-27",80.7878,81.2999,80.0481,80.3397,321500.0],["2017-04-28",80.1335,80.1335,79.3654,80.0197,464400.0],["2017-05-01",80.2188,80.3824,79.6001,80.2402,430200.0],["2017-05-02",81.2714,82.2956,79.6712,81.4777,882300.0],["2017-05-03",81.6128,81.6128,79.9841,80.5958,715400.0],["2017-05-04",80.105,81.4066,79.8988,81.2786,645800.0],["2017-05-05",81.5559,82.1605,81.2145,81.6697,434000.0],["2017-05-08",81.7337,82.1676,81.3426,81.5915,708500.0],["2017-05-09",81.5061,81.8404,80.4535,80.738,568900.0],["2017-05-10",80.482,81.9898,80.4535,81.4563,479300.0],["2017-05-11",80.9798,82.0467,80.3753,81.8404,430500.0],["2017-05-12",81.7266,82.8219,81.5132,82.3952,606400.0],["2017-05-15",82.4023,83.2557,82.2174,82.3952,660500.0],["2017-05-16",82.6441,82.6583,81.7693,82.3881,1004300.0],["2017-05-17",82.2814,83.7394,82.2814,82.8788,833100.0],["2017-05-18",82.7934,83.5687,81.8475,83.2771,744800.0],["2017-05-19",83.1704,84.0594,82.9855,83.6896,479900.0],["2017-05-22",83.9456,84.3937,83.6327,83.8532,373300.0],["2017-05-23",83.9954,84.8987,83.9101,84.3582,508000.0],["2017-05-24",84.3226,84.7066,84.1021,84.1234,508400.0],["2017-05-25",84.6498,84.6498,83.4265,83.4691,459900.0],["2017-05-26",83.5331,83.7109,83.1988,83.4051,303000.0],["2017-05-30",83.4478,83.6611,83.0353,83.2131,356300.0],["2017-05-31",83.4549,83.6114,82.3312,82.9855,1458700.0],["2017-06-01",82.8646,84.0168,82.8646,83.8816,645900.0],["2017-06-02",84.4719,85.5957,84.287,85.3752,796800.0],["2017-06-05",85.5246,85.745,85.0978,85.5886,560300.0],["2017-06-06",85.6739,85.8588,84.1803,84.3297,618900.0],["2017-06-07",84.3724,84.7564,84.0879,84.5502,543200.0],["2017-06-08",84.5502,84.9556,83.3126,84.3155,531700.0],["2017-06-09",84.3439,84.8774,83.9101,84.3724,468500.0],["2017-06-12",84.4933,84.6427,83.9243,84.3582,1069000.0],["2017-06-13",84.2443,84.5786,84.0452,84.415,681600.0],["2017-06-14",85.3112,85.3467,84.1448,84.6142,751400.0],["2017-06-15",84.4008,85.1334,84.2799,84.5715,863900.0],["2017-06-16",84.6355,84.7565,83.839,83.839,1865700.0],["2017-06-19",83.9812,84.8275,83.9385,84.7209,1520700.0],["2017-06-20",84.9058,84.9769,83.334,84.8204,680100.0],["2017-06-21",84.8276,84.9627,84.3226,84.6711,663300.0],["2017-06-22",84.7564,86.506,84.1946,85.9086,1181500.0],["2017-06-23",85.873,86.2358,85.5885,85.7735,1661100.0],["2017-06-26",86.058,86.3282,85.6739,86.2571,932000.0],["2017-06-27",85.9868,86.9683,85.8801,86.4847,797200.0],["2017-06-28",86.8858,87.0649,86.1982,86.3343,713400.0],["2017-06-29",86.0048,86.3056,84.9375,85.2312,641200.0],["2017-06-30",85.4103,86.7354,85.2312,86.2913,787700.0],["2017-07-03",86.6709,86.7855,85.7541,86.6351,291700.0],["2017-07-05",86.6351,87.1724,85.9905,86.2054,538300.0],["2017-07-06",86.1194,86.3343,84.6295,84.6295,444600.0],["2017-07-07",84.6295,84.9877,84.3215,84.9017,399400.0],["2017-07-10",85.045,85.4819,83.9562,83.9562,367300.0],["2017-07-11",84.1353,84.694,83.2328,84.4146,437600.0],["2017-07-12",84.9733,85.8544,84.6796,85.2813,458800.0],["2017-07-13",85.3745,85.5965,84.9518,85.045,315900.0],["2017-07-14",85.0736,86.0191,85.0736,85.9833,273100.0],["2017-07-17",85.969,86.8428,84.8372,86.764,323300.0],["2017-07-18",86.7712,86.8715,85.9976,86.456,387400.0],["2017-07-19",86.6065,87.509,86.4202,87.4517,343600.0],["2017-07-20",87.4445,88.2325,87.3514,87.4374,556100.0],["2017-07-21",87.4087,87.9817,86.2841,86.6709,742200.0],["2017-07-24",86.6638,86.9145,86.3128,86.3271,788700.0],["2017-07-25",86.5492,86.7999,85.8114,86.0549,435000.0],["2017-07-26",86.1624,86.764,85.6825,86.542,327500.0],["2017-07-27",86.2913,86.7712,85.6968,86.5635,410900.0],["2017-07-28",86.5492,86.9145,86.0693,86.2412,381900.0],["2017-07-31",86.5062,86.8715,85.9618,86.85,466300.0],["2017-08-01",87.1652,88.741,86.3128,86.6781,538600.0],["2017-08-02",86.3414,86.893,85.9833,86.3271,312000.0],["2017-08-03",86.1982,87.2726,85.6252,86.5134,388600.0],["2017-08-04",86.6136,87.5377,86.1481,86.3916,353800.0],["2017-08-07",86.4274,86.4704,85.6323,86.3701,331700.0],["2017-08-08",85.9475,86.6566,85.7827,86.3988,369600.0],["2017-08-09",86.3773,86.9646,86.2412,86.5492,278800.0],["2017-08-10",86.3844,86.4775,85.6825,85.8759,352100.0],["2017-08-11",85.7254,86.234,85.2742,85.6323,296600.0],["2017-08-14",85.9976,87.466,85.9976,87.201,350400.0],["2017-08-15",86.9933,87.1365,86.4847,87.0148,394500.0],["2017-08-16",87.1938,87.509,86.936,87.3156,375200.0],["2017-08-17",87.2869,87.8528,87.1365,87.1508,350400.0],["2017-08-18",86.9503,86.9503,85.5392,85.9618,565900.0],["2017-08-21",86.1552,86.8142,85.9045,86.7354,595300.0],["2017-08-22",86.7067,87.0219,85.8329,85.9976,640600.0],["2017-08-23",85.9761,86.7999,85.7326,86.6351,725300.0],["2017-08-24",86.8357,87.6236,86.6566,86.8643,1282100.0],["2017-08-25",87.3156,87.3872,86.3056,86.3056,485000.0],["2017-08-28",86.456,86.5778,85.1596,85.4532,772200.0],["2017-08-29",85.4962,86.0406,84.9733,84.9877,705700.0],["2017-08-30",84.9232,85.8615,84.429,85.5249,911400.0],["2017-08-31",85.7541,87.2583,85.618,86.893,1033900.0],["2017-09-01",86.936,87.3514,86.5062,86.8858,382500.0],["2017-09-05",86.9861,87.4087,85.9546,86.277,792000.0],["2017-09-06",86.628,87.2655,85.7183,86.234,613700.0],["2017-09-07",86.3199,86.8572,85.7469,86.0263,526200.0],["2017-09-08",85.9761,86.2555,84.8086,85.4962,1163900.0],["2017-09-11",85.9618,86.5349,85.8401,86.2125,917900.0],["2017-09-12",86.3629,86.8214,85.5105,85.9547,583300.0],["2017-09-13",85.7899,86.0335,85.1309,85.5535,876100.0],["2017-09-14",85.5392,86.7139,85.2814,86.5492,663400.0],["2017-09-15",86.32,86.7354,85.8042,86.3271,2231400.0],["2017-09-18",86.3271,86.7068,85.8759,86.2555,858900.0],["2017-09-19",86.2555,86.3773,85.31,85.9547,745600.0],["2017-09-20",85.9618,86.4489,84.9375,85.4891,538100.0],["2017-09-21",85.6037,85.9475,85.0378,85.4819,885500.0],["2017-09-22",85.661,86.0263,84.3502,84.565,805800.0],["2017-09-25",84.7298,85.5464,84.5364,85.0951,860500.0],["2017-09-26",85.1596,85.4676,84.8301,85.353,479200.0],["2017-09-27",84.9733,85.353,83.8344,84.2069,626700.0],["2017-09-28",84.409,84.9068,83.8894,84.7697,458300.0],["2017-09-29",84.7553,85.8809,84.5388,85.8448,771600.0],["2017-10-02",86.0036,86.451,85.5418,85.6789,591900.0],["2017-10-03",85.8737,86.184,85.4552,85.8088,550900.0],["2017-10-04",85.8593,86.7252,85.5851,86.5953,458900.0],["2017-10-05",86.6819,87.223,86.653,86.8623,253900.0],["2017-10-06",86.5304,87.0427,85.6284,86.9128,377300.0],["2017-10-09",86.8551,87.4612,86.7757,87.2808,465100.0],["2017-10-10",87.4468,87.9374,87.2519,87.8941,616500.0],["2017-10-11",88.1034,88.6518,87.858,88.3992,455800.0],["2017-10-12",88.4425,89.2146,88.3848,89.2002,463700.0],["2017-10-13",89.6764,89.7413,88.8466,89.229,488700.0],["2017-10-16",89.0991,89.8279,88.76,89.1136,529500.0],["2017-10-17",88.8394,89.5537,88.76,89.5465,666400.0],["2017-10-18",89.1929,89.4527,88.5508,88.8755,578600.0],["2017-10-19",89.1497,89.1497,88.2333,89.0126,588400.0],["2017-10-20",89.0703,89.0703,87.8003,88.2188,727800.0],["2017-10-23",88.4497,88.6301,87.858,88.0023,372600.0],["2017-10-24",87.7787,88.4569,87.6199,88.0817,425800.0],["2017-10-25",87.9879,88.5868,87.5622,88.0457,557400.0],["2017-10-26",88.5724,88.5724,87.3241,87.8364,466300.0],["2017-10-27",87.7282,88.7311,87.7209,88.1467,491200.0],["2017-10-30",88.0456,88.2116,87.4612,87.8292,408900.0],["2017-10-31",87.5117,89.5898,87.0787,89.4455,629300.0],["2017-11-01",89.965,90.7154,89.4238,90.3474,630800.0],["2017-11-02",90.333,90.9103,89.8207,89.8784,508800.0],["2017-11-03",89.4527,90.7948,88.9332,90.4124,414100.0],["2017-11-06",90.3402,91.2927,90.3402,90.6794,452700.0],["2017-11-07",90.7082,91.3649,90.333,90.9608,602900.0],["2017-11-08",90.7227,91.5525,90.7227,91.0835,367800.0],["2017-11-09",90.8381,91.3432,90.535,90.9896,331200.0],["2017-11-10",90.5928,91.4009,90.5928,91.3793,304000.0],["2017-11-13",91.6463,91.7473,90.9463,91.3576,570400.0],["2017-11-14",91.2927,91.4947,90.8237,91.1195,499100.0],["2017-11-15",91.069,91.0835,89.2795,89.395,653300.0],["2017-11-16",89.4166,91.271,89.4166,91.0546,563000.0],["2017-11-17",90.6577,91.0834,90.2392,91.069,1306800.0],["2017-11-20",91.0113,91.5019,90.6721,91.0979,518200.0],["2017-11-21",91.3504,92.3606,91.1628,92.3317,526100.0],["2017-11-22",91.9205,92.5699,91.603,91.603,361900.0],["2017-11-24",91.639,92.0503,91.4226,91.4875,158300.0],["2017-11-27",91.805,92.2884,91.4586,91.805,349600.0],["2017-11-28",91.7329,92.274,90.6,90.8237,660600.0],["2017-11-29",90.7732,91.7256,89.4166,91.6174,695200.0],["2017-11-30",91.4587,91.9998,91.2999,91.6824,1027500.0],["2017-12-01",92.0431,93.111,91.5958,92.8585,894400.0],["2017-12-04",93.7821,94.1357,93.0894,93.1038,837300.0],["2017-12-05",93.0822,93.2337,90.701,90.9319,1278500.0],["2017-12-06",91.2061,91.6679,90.6866,91.5308,635800.0],["2017-12-07",91.5958,92.5771,91.1989,92.4833,834500.0],["2017-12-08",92.909,93.8976,92.5194,93.8038,596500.0],["2017-12-11",93.9697,94.1934,93.5296,93.9408,447900.0],["2017-12-12",93.912,95.0448,93.3419,94.8139,788400.0],["2017-12-13",94.6552,95.4056,94.5325,94.6408,777800.0],["2017-12-14",94.9438,95.5644,94.6624,95.1675,609700.0],["2017-12-15",95.6438,95.9685,95.1964,95.853,1379900.0],["2017-12-18",95.9107,96.9065,95.9107,96.7117,513000.0],["2017-12-19",96.957,96.957,94.6047,94.9582,690000.0],["2017-12-20",94.7057,95.2902,92.8152,92.8152,2323800.0],["2017-12-21",92.8224,93.3708,92.4977,92.9595,438400.0],["2017-12-22",93.2987,93.7316,92.8657,93.4141,283200.0],["2017-12-26",93.4862,94.2439,93.1976,94.0852,404000.0],["2017-12-27",94.482,94.9799,94.2439,94.6913,556600.0],["2017-12-28",95.011,95.1635,94.3716,94.9383,513200.0],["2017-12-29",94.9819,95.2289,94.6986,94.8802,372800.0],["2018-01-02",95.178,95.178,94.219,94.4006,540100.0],["2018-01-03",94.5605,94.6477,93.6668,93.9574,470000.0],["2018-01-04",91.0803,93.2963,90.9641,92.083,2719600.0],["2018-01-05",92.1992,92.9112,92.0757,92.2718,1075600.0],["2018-01-08",92.5407,93.1292,92.1484,92.4753,919000.0],["2018-01-09",92.4462,92.4971,91.6034,91.7778,865800.0],["2018-01-10",91.756,91.756,90.441,91.0222,1087400.0],["2018-01-11",91.5017,91.9377,90.7606,90.8914,840100.0],["2018-01-12",90.8914,91.0803,89.7871,90.906,1622000.0],["2018-01-16",91.0222,91.9813,90.7025,90.7679,558100.0],["2018-01-17",91.153,91.647,90.2739,91.182,1226900.0],["2018-01-18",91.1602,91.4727,90.4918,91.0948,651500.0],["2018-01-19",91.3128,91.6253,90.9132,91.509,616700.0],["2018-01-22",91.5162,92.5044,91.0803,92.5044,738600.0],["2018-01-23",92.4898,92.9039,92.1265,92.7586,524000.0],["2018-01-24",92.5698,92.9476,91.4727,91.9958,562100.0],["2018-01-25",91.9086,92.3518,91.5598,92.2501,425300.0],["2018-01-26",92.4608,92.5698,91.2184,91.8868,365700.0],["2018-01-29",91.6979,91.6979,90.2157,90.4628,570700.0],["2018-01-30",91.1457,91.6325,89.6127,91.3637,727400.0],["2018-01-31",91.4509,94.2336,91.4509,94.2336,926200.0],["2018-02-01",94.2335,94.7494,90.9277,90.9786,848200.0],["2018-02-02",90.4264,91.3128,89.1332,90.1794,672200.0],["2018-02-05",90.0486,90.4046,86.9535,87.0988,852100.0],["2018-02-06",86.5394,87.3967,84.6068,86.1253,1051700.0],["2018-02-07",85.8782,87.8472,85.5658,86.4304,963200.0],["2018-02-08",86.1616,87.4621,82.8267,83.2481,1065900.0],["2018-02-09",84.1563,86.3941,83.2554,85.762,958200.0],["2018-02-12",86.3214,86.9535,83.8148,86.5176,920100.0],["2018-02-13",86.3505,87.8108,85.6312,87.4476,792500.0],["2018-02-14",86.7065,87.513,85.6603,87.2296,498800.0],["2018-02-15",87.6001,88.472,87.3023,88.4502,559400.0],["2018-02-16",88.5665,89.4965,88.443,89.1187,576000.0],["2018-02-20",88.8425,90.0486,87.7673,87.8908,774500.0],["2018-02-21",87.6002,88.0724,85.9654,86.0453,680900.0],["2018-02-22",86.5103,87.7672,86.4885,87.1642,515600.0],["2018-02-23",87.5493,89.1259,87.3313,89.1114,274000.0],["2018-02-26",89.4892,89.6563,88.4139,89.6417,309000.0],["2018-02-27",89.4746,89.7725,87.513,87.7963,543400.0],["2018-02-28",88.1305,89.5473,88.116,88.1378,848300.0],["2018-03-01",87.7745,89.4383,87.3459,89.075,653900.0],["2018-03-02",88.8135,89.8742,88.007,89.7217,512000.0],["2018-03-05",89.1986,91.4218,89.0169,90.8115,618800.0],["2018-03-06",90.7534,91.371,89.4965,91.1167,589500.0],["2018-03-07",90.7897,91.7197,90.6953,91.3855,470500.0],["2018-03-08",91.6616,91.8359,90.7316,91.2838,388100.0],["2018-03-09",91.7415,91.8505,90.4628,91.5308,472000.0],["2018-03-12",91.509,91.9449,91.1602,91.5671,714500.0],["2018-03-13",91.7342,92.6351,91.3201,91.9522,439500.0],["2018-03-14",92.1556,92.5044,91.153,91.8359,586300.0],["2018-03-15",91.974,92.6279,91.7633,92.33,436500.0],["2018-03-16",92.0539,93.4126,91.8505,93.1728,1269000.0],["2018-03-19",93.1801,93.3326,91.9086,92.4462,490300.0],["2018-03-20",92.5334,93.151,91.4799,91.8287,621300.0],["2018-03-21",91.8359,91.8577,90.4192,91.0803,365000.0],["2018-03-22",90.6589,91.4145,88.6682,88.7699,1061600.0],["2018-03-23",88.6827,88.9515,85.7765,86.1689,969000.0],["2018-03-26",86.9971,88.1669,86.2851,87.9925,764900.0],["2018-03-27",88.3558,90.1867,86.8881,88.6246,981100.0],["2018-03-28",89.1369,90.6374,89.1004,90.4398,441200.0],["2018-03-29",90.6008,91.5451,90.1983,91.4133,590900.0],["2018-04-02",91.3767,91.5817,88.2586,89.1443,718300.0],["2018-04-03",89.3199,90.2202,88.6832,89.9055,601400.0],["2018-04-04",89.5103,91.1645,88.9833,91.0766,509900.0],["2018-04-05",91.2816,91.2816,89.7079,90.1544,543100.0],["2018-04-06",90.4252,90.5862,89.1004,89.3492,456300.0],["2018-04-09",89.4224,89.8469,88.6831,88.8149,627500.0],["2018-04-10",89.3126,89.3858,88.6465,89.0784,514200.0],["2018-04-11",88.8076,89.3126,88.6246,88.6319,533300.0],["2018-04-12",88.8222,88.8222,87.9073,88.4123,647600.0],["2018-04-13",88.6173,89.3931,88.222,89.3346,392400.0],["2018-04-16",89.5981,90.3886,89.2687,89.9787,361000.0],["2018-04-17",90.1983,91.7866,89.7957,90.9449,454600.0],["2018-04-18",91.084,91.7134,90.8717,90.9888,453200.0],["2018-04-19",90.7545,90.7545,88.6685,89.3419,356200.0],["2018-04-20",89.5395,89.803,88.6758,88.7856,527300.0],["2018-04-23",88.8442,89.3932,88.4563,88.8369,320300.0],["2018-04-24",89.1077,89.5468,88.4343,89.0491,420000.0],["2018-04-25",88.8515,89.4297,88.4416,89.1955,411400.0],["2018-04-26",89.3858,90.9156,89.1955,90.2569,457600.0],["2018-04-27",90.2202,91.75,90.1836,91.3914,393200.0],["2018-04-30",91.6988,91.6988,90.8204,91.1791,657300.0],["2018-05-01",91.9476,95.5415,91.2377,94.7217,1224200.0],["2018-05-02",94.2387,94.3704,92.4893,93.375,1060500.0],["2018-05-03",93.1114,93.4115,92.2624,92.7601,721400.0],["2018-05-04",92.7674,94.3484,92.3356,94.0923,455200.0],["2018-05-07",94.5534,95.1975,93.9385,95.0072,454900.0],["2018-05-08",94.4729,94.59,93.6165,93.9385,621600.0],["2018-05-09",94.1581,95.0877,93.88,95.0365,316600.0],["2018-05-10",95.1536,95.5342,94.2899,94.6851,446600.0],["2018-05-11",94.8608,95.1463,93.6531,93.719,664200.0],["2018-05-14",93.8288,93.9678,92.4746,92.9431,609500.0],["2018-05-15",92.643,92.643,90.6155,90.8717,639900.0],["2018-05-16",91.0913,91.2669,89.6054,89.7664,844500.0],["2018-05-17",89.7664,90.1031,89.0418,89.115,516200.0],["2018-05-18",89.0857,89.2467,88.2659,88.727,808900.0],["2018-05-21",89.3273,90.6155,88.383,90.3447,706100.0],["2018-05-22",90.2568,90.7692,89.9202,90.6155,642600.0],["2018-05-23",90.6008,92.4307,90.3373,92.0867,504100.0],["2018-05-24",92.2111,92.2111,90.0006,90.6228,782700.0],["2018-05-25",90.696,90.9815,90.2422,90.3959,612600.0],["2018-05-29",90.1031,91.0913,89.7957,91.0473,1026800.0],["2018-05-30",91.2157,92.3795,90.7912,91.7354,1178700.0],["2018-05-31",91.2377,91.8598,91.0254,91.4353,1356400.0],["2018-06-01",91.6695,92.0574,90.9083,91.9184,905200.0],["2018-06-04",92.2551,93.2139,92.0501,93.1114,549200.0],["2018-06-05",93.3017,93.7336,92.3795,92.6723,591800.0],["2018-06-06",92.3502,92.7455,91.9476,92.46,770000.0],["2018-06-07",92.8406,92.8699,91.6988,92.4746,563400.0],["2018-06-08",92.3941,93.3384,91.9989,93.0968,598200.0],["2018-06-11",93.1846,93.1846,91.2523,91.6915,861200.0],["2018-06-12",91.5011,93.1041,91.5011,92.826,608600.0],["2018-06-13",92.804,93.1919,91.4938,92.0062,877000.0],["2018-06-14",92.2331,93.8434,91.8598,93.4408,599900.0],["2018-06-15",93.6238,94.1362,93.2725,93.5726,1465100.0],["2018-06-18",93.0456,93.5945,91.6475,92.5186,778000.0],["2018-06-19",92.2111,92.9065,92.0062,92.4893,759900.0],["2018-06-20",92.3283,93.1188,91.9989,92.6649,715700.0],["2018-06-21",92.7308,92.7967,91.8305,92.5259,682100.0],["2018-06-22",92.9504,93.2359,92.277,93.0163,1155900.0],["2018-06-25",93.1846,93.1846,91.6915,92.1819,885700.0],["2018-06-26",92.3649,92.5478,91.933,91.933,585500.0],["2018-06-27",92.1526,92.3356,91.3401,91.3621,714900.0],["2018-06-28",91.5612,93.2942,91.5022,93.1688,692700.0],["2018-06-29",92.9476,94.0759,92.2101,93.0434,945800.0],["2018-07-02",92.8444,93.2942,91.0376,92.6821,542700.0],["2018-07-03",92.7337,94.039,92.4092,93.3974,319600.0],["2018-07-05",93.5007,94.2529,93.132,94.1349,825000.0],["2018-07-06",94.3192,94.9166,93.8841,94.1496,480300.0],["2018-07-09",94.5331,94.7691,93.8399,94.5405,769000.0],["2018-07-10",94.3635,94.6511,93.7883,93.9358,556200.0],["2018-07-11",93.7367,95.1304,93.7367,94.4151,734800.0],["2018-07-12",94.6437,94.6585,93.8842,94.3414,1079300.0],["2018-07-13",94.4077,94.9534,94.1939,94.3266,495600.0],["2018-07-16",94.0243,94.098,93.132,93.626,495900.0],["2018-07-17",93.7293,93.8989,92.5936,92.7485,497800.0],["2018-07-18",92.601,93.1762,91.9152,92.6526,499500.0],["2018-07-19",92.4461,94.1496,92.2101,93.5965,378400.0],["2018-07-20",93.2942,93.4343,91.5981,91.952,439600.0],["2018-07-23",91.8635,92.1733,90.6689,91.1113,561100.0],["2018-07-24",91.163,91.163,90.337,90.6099,487000.0],["2018-07-25",90.4993,91.4358,90.3149,90.9565,314600.0],["2018-07-26",91.163,91.5464,90.6099,90.927,346600.0],["2018-07-27",91.3031,91.3031,90.1379,90.3739,566200.0],["2018-07-30",90.337,90.6615,89.6807,90.573,615000.0],["2018-07-31",91.3178,94.6511,90.6689,93.98,1437500.0],["2018-08-01",93.0656,94.6511,92.5125,94.5184,679000.0],["2018-08-02",93.9653,94.5479,92.8886,92.955,662700.0],["2018-08-03",92.955,94.0095,92.5199,93.9948,429100.0],["2018-08-06",94.0169,94.6437,93.6334,94.5478,567400.0],["2018-08-07",94.275,94.275,93.5892,94.0095,398200.0],["2018-08-08",94.157,94.3561,93.4638,93.5375,261800.0],["2018-08-09",93.3679,93.626,93.073,93.2647,328000.0],["2018-08-10",93.0656,93.449,92.2028,92.3355,411900.0],["2018-08-13",92.4093,92.7927,91.5612,91.5759,499900.0],["2018-08-14",91.6497,92.0848,90.8311,91.8119,592100.0],["2018-08-15",91.8709,93.5818,91.8267,93.4638,464000.0],["2018-08-16",93.3015,95.1525,93.3015,94.8502,587400.0],["2018-08-17",94.8133,95.713,94.6216,95.6909,433500.0],["2018-08-20",96.1776,96.1776,94.57,94.6953,441400.0],["2018-08-21",94.2897,95.0567,93.7366,93.8694,516900.0],["2018-08-22",93.7956,94.0906,92.66,93.3015,523100.0],["2018-08-23",93.4564,94.1496,93.1762,93.3015,347700.0],["2018-08-24",93.2057,93.6334,92.6157,93.3827,392800.0],["2018-08-27",93.6555,93.6924,92.5862,93.1762,439300.0],["2018-08-28",93.1246,94.7248,92.8665,94.6511,420900.0],["2018-08-29",94.8723,94.9977,94.0906,94.452,459500.0],["2018-08-30",94.5183,94.6732,93.5818,93.9136,712100.0],["2018-08-31",94.0095,94.7765,93.9579,94.6511,537300.0],["2018-09-04",94.4446,94.5995,92.7485,92.9034,455700.0],["2018-09-05",92.542,94.216,92.1954,94.0316,882800.0],["2018-09-06",94.2381,95.1378,94.0243,94.8428,1152800.0],["2018-09-07",94.393,94.57,93.3163,93.3974,530000.0],["2018-09-10",94.0538,94.7691,93.8251,93.9431,365700.0],["2018-09-11",93.4859,94.57,93.4417,94.3635,435700.0],["2018-09-12",94.4077,94.4815,94.0464,94.1275,303700.0],["2018-09-13",94.393,94.6363,93.9505,94.4077,555300.0],["2018-09-14",94.1422,94.1865,92.8665,93.6481,395400.0],["2018-09-17",93.6924,94.2086,92.9918,94.0833,704500.0],["2018-09-18",94.0759,94.3192,93.0213,93.3606,352900.0],["2018-09-19",93.508,93.7735,92.2028,92.5051,451000.0],["2018-09-20",92.5273,93.2942,92.0479,93.0951,464800.0],["2018-09-21",92.9402,94.5184,92.7927,93.5081,1484500.0],["2018-09-24",93.2573,93.7735,91.1777,91.7013,397200.0],["2018-09-25",91.6792,91.9668,90.4993,90.8828,608900.0],["2018-09-26",90.9196,91.3178,90.1674,90.2854,711900.0],["2018-09-27",90.7461,92.054,90.486,91.1994,599900.0],["2018-09-28",91.2886,93.5476,91.2886,93.4733,792800.0],["2018-10-01",93.1686,93.6516,91.5115,91.6676,675100.0],["2018-10-02",91.7567,92.0465,91.1548,91.6973,359900.0],["2018-10-03",91.6973,92.485,90.6049,91.3852,510500.0],["2018-10-04",90.9988,91.3777,89.9659,91.1474,403900.0],["2018-10-05",91.2663,92.0094,91.14,91.3109,502800.0],["2018-10-08",91.4372,93.7185,91.3777,93.1463,852700.0],["2018-10-09",93.0051,93.6293,92.0688,93.5996,811500.0],["2018-10-10",93.176,94.2906,92.6633,92.6707,724700.0],["2018-10-11",92.8862,92.8936,88.8438,89.0147,1062900.0],["2018-10-12",89.6984,90.2854,88.606,89.2005,872000.0],["2018-10-15",88.7992,91.4149,88.7992,89.9584,642900.0],["2018-10-16",90.3151,92.0242,89.899,91.7344,586300.0],["2018-10-17",91.6527,91.9499,90.3671,91.0805,625600.0],["2018-10-18",91.0359,92.054,90.2408,90.5009,436500.0],["2018-10-19",90.6198,91.3183,90.4192,90.9691,644400.0],["2018-10-22",91.1474,91.4669,89.5423,89.5869,580900.0],["2018-10-23",89.1262,91.4446,88.8512,91.0285,603800.0],["2018-10-24",90.865,92.4924,90.6495,91.5784,463300.0],["2018-10-25",91.6453,93.0646,91.1548,92.6336,406000.0],["2018-10-26",92.1208,92.3883,89.5497,89.9807,447800.0],["2018-10-29",90.657,91.7196,90.5158,91.5412,443400.0],["2018-10-30",92.3066,95.3756,90.3449,92.106,864500.0],["2018-10-31",92.3289,92.4255,90.3151,90.8279,922500.0],["2018-11-01",91.14,91.9425,90.5752,90.8724,754800.0],["2018-11-02",90.8725,91.088,88.3534,89.26,656700.0],["2018-11-05",89.5869,91.4372,89.5869,91.0954,756200.0],["2018-11-06",91.2143,92.2917,90.8873,91.5784,468500.0],["2018-11-07",91.8385,93.2057,91.3257,93.1166,432600.0],["2018-11-08",92.7896,93.5179,92.1134,92.968,290500.0],["2018-11-09",92.9234,93.3395,92.1357,92.4849,574000.0],["2018-11-12",92.4924,93.6516,91.9351,92.0911,375100.0],["2018-11-13",92.2843,92.4701,90.9542,91.6378,583700.0],["2018-11-14",92.1208,92.3809,91.4892,92.0242,503800.0],["2018-11-15",91.4595,91.4595,89.795,90.5306,425700.0],["2018-11-16",90.2037,91.2886,90.0848,91.2737,685100.0],["2018-11-19",91.5412,92.2249,90.2631,90.7238,699700.0],["2018-11-20",90.6346,91.0954,89.4234,89.7355,795100.0],["2018-11-21",89.6835,91.4446,89.5052,90.6198,514500.0],["2018-11-23",90.5232,90.8576,89.7355,90.3523,125600.0],["2018-11-26",90.917,91.6824,90.2854,91.2291,405800.0],["2018-11-27",91.1548,91.2365,90.0476,91.0285,517600.0],["2018-11-28",91.0508,92.3066,91.0211,92.3066,513100.0],["2018-11-29",92.1432,92.1432,90.9022,90.9394,684300.0],["2018-11-30",91.4521,93.0794,91.14,92.5147,1376900.0],["2018-12-03",93.607,93.6442,92.4924,93.555,816400.0],["2018-12-04",93.6219,93.9117,91.6527,91.8013,765800.0],["2018-12-06",91.7493,94.4764,90.2854,94.4318,1264800.0],["2018-12-07",94.2312,94.6845,93.0274,93.7556,816800.0],["2018-12-10",93.7854,94.1941,92.1431,93.451,798400.0],["2018-12-11",93.8299,94.8926,92.5221,92.6113,938800.0],["2018-12-12",93.3321,93.7556,89.9956,90.1293,784800.0],["2018-12-13",90.4117,92.4701,90.4117,91.4,735600.0],["2018-12-14",91.4223,91.6081,89.9361,91.0285,792700.0],["2018-12-17",91.3555,92.0837,87.7812,88.2419,1210200.0],["2018-12-18",88.6655,89.951,88.4648,89.3491,773300.0],["2018-12-19",89.5275,90.2705,88.5317,89.1262,1082100.0],["2018-12-20",89.1187,89.3417,86.882,87.2536,914200.0],["2018-12-21",87.4096,88.3162,85.6114,85.708,1795700.0],["2018-12-24",85.7451,85.812,81.8365,81.9479,449300.0],["2018-12-26",82.3789,84.7048,81.0265,84.69,637100.0],["2018-12-27",84.0583,85.1358,82.4012,85.0763,657700.0],["2018-12-28",85.9082,86.1556,83.9447,85.3911,932100.0],["2018-12-31",85.4361,86.3804,84.5068,86.3654,675900.0],["2019-01-02",85.6459,85.6459,82.933,83.4651,544700.0],["2019-01-03",83.4501,85.5035,83.2702,84.1545,809700.0],["2019-01-04",84.7541,86.0656,84.5742,85.0164,685900.0],["2019-01-07",85.0538,86.4553,85.0538,85.541,636700.0],["2019-01-08",85.9382,87.8118,85.9382,87.527,974000.0],["2019-01-09",87.7593,88.1116,86.7851,87.9092,788400.0],["2019-01-10",87.8343,89.7379,87.3397,89.6105,620700.0],["2019-01-11",89.5205,90.2999,88.8086,90.1875,702000.0],["2019-01-14",89.8953,90.0751,89.1083,89.3257,685100.0],["2019-01-15",89.4606,90.6972,89.4606,90.6297,357600.0],["2019-01-16",90.3599,91.619,90.2025,91.3567,726900.0],["2019-01-17",91.0869,92.0461,91.0419,91.9937,1019800.0],["2019-01-18",92.4434,93.3427,92.3234,93.1253,772400.0],["2019-01-22",92.893,93.2977,92.3759,93.2153,764600.0],["2019-01-23",93.1703,93.4926,92.3684,92.7806,737700.0],["2019-01-24",92.6832,92.863,92.0162,92.3684,429000.0],["2019-01-25",92.7731,94.0321,92.4733,93.9872,508900.0],["2019-01-28",93.5675,94.6542,93.5675,94.6317,653700.0],["2019-01-29",94.5867,96.0406,94.3394,95.9882,693800.0],["2019-01-30",96.1606,97.1198,95.8908,96.9475,697700.0],["2019-01-31",96.7376,98.8361,95.8833,98.7087,869700.0],["2019-02-01",98.7461,99.0759,95.9057,97.9067,811200.0],["2019-02-04",97.7119,98.1316,96.9475,98.1316,841300.0],["2019-02-05",98.7311,98.7761,96.6777,97.2398,885300.0],["2019-02-06",97.0749,97.1573,96.1156,96.6852,762600.0],["2019-02-07",96.6027,99.6679,96.4603,99.4656,974300.0],["2019-02-08",99.0834,99.6754,98.5213,99.2033,561200.0],["2019-02-11",99.1208,100.245,98.6637,100.2,730200.0],["2019-02-12",100.2075,100.4923,99.1283,99.3457,785200.0],["2019-02-13",98.8885,100.9495,98.7011,100.8071,573900.0],["2019-02-14",100.7396,101.0919,99.6155,100.3424,527100.0],["2019-02-15",100.7921,101.1743,100.4024,101.0694,628700.0],["2019-02-19",101.2867,102.0661,100.6047,101.6914,486400.0],["2019-02-20",101.4891,101.5415,100.2075,101.1518,540600.0],["2019-02-21",100.7247,101.6615,99.9602,101.5415,561900.0],["2019-02-22",101.7739,102.9805,101.3842,102.4634,583200.0],["2019-02-25",102.6507,102.6957,101.8488,101.9388,458600.0],["2019-02-26",102.1636,102.2985,101.534,102.0137,607000.0],["2019-02-27",101.3242,102.0437,100.3274,101.1368,659700.0],["2019-02-28",101.2343,103.2577,100.5523,101.8413,1150300.0],["2019-03-01",101.9987,102.3435,100.6197,101.8563,742400.0],["2019-03-04",102.1786,102.7257,101.3542,102.6432,670900.0],["2019-03-05",102.6357,103.5725,102.3959,102.973,697700.0],["2019-03-06",103.0929,103.6025,102.6882,103.0854,671500.0],["2019-03-07",103.2053,103.6474,102.1635,102.4483,705400.0],["2019-03-08",102.2685,103.2428,102.1111,103.1228,731000.0],["2019-03-11",103.55,104.6217,103.55,104.4643,783900.0],["2019-03-12",104.6667,105.6934,104.4044,105.0339,832500.0],["2019-03-13",105.3037,106.4654,105.3037,105.9258,793200.0],["2019-03-14",105.7759,106.338,105.7384,106.3155,765200.0],["2019-03-15",106.3155,106.5253,105.019,105.3112,2373900.0],["2019-03-18",105.5361,106.3155,104.4644,105.0864,734300.0],["2019-03-19",105.1164,105.3337,104.2695,104.6892,627900.0],["2019-03-20",104.6967,105.6859,103.8123,105.1388,748800.0],["2019-03-21",104.8166,107.1773,104.6442,106.7576,594600.0],["2019-03-22",106.5403,107.582,106.1656,106.2105,436400.0],["2019-03-25",106.2405,106.6902,105.2738,106.1731,363000.0],["2019-03-26",106.3155,107.8293,106.3155,107.7919,416800.0],["2019-03-27",107.7769,107.9942,106.5178,107.1024,412100.0],["2019-03-28",107.3589,108.1059,106.9213,108.0758,432100.0],["2019-03-29",108.1135,108.1135,107.1326,107.5702,755400.0],["2019-04-01",107.623,107.9098,106.0309,106.8005,845200.0],["2019-04-02",107.042,108.2116,105.9404,108.0758,651900.0],["2019-04-03",107.9626,108.355,107.1778,108.3021,714500.0],["2019-04-04",108.2267,108.2267,107.2156,108.0003,373900.0],["2019-04-05",107.8268,108.7096,107.3438,108.6341,378800.0],["2019-04-08",108.785,109.0039,107.6683,108.3776,417100.0],["2019-04-09",108.2493,108.4228,107.8192,107.9927,347400.0],["2019-04-10",108.2644,108.5964,107.7513,108.536,616500.0],["2019-04-11",108.6417,108.8907,107.9022,108.2795,508000.0],["2019-04-12",108.3323,108.9209,107.5023,108.9209,515400.0],["2019-04-15",108.8454,108.8454,107.9324,108.4002,351100.0],["2019-04-16",108.4153,108.5889,104.2879,105.05,874800.0],["2019-04-17",105.2235,105.2235,102.8618,102.9221,1122700.0],["2019-04-18",102.9976,105.6083,102.8466,104.6274,747400.0],["2019-04-22",104.3859,104.484,102.7335,103.7597,670200.0],["2019-04-23",104.3407,106.2422,103.7672,106.046,681700.0],["2019-04-24",106.3554,107.5476,106.129,107.3137,406700.0],["2019-04-25",106.9364,107.8947,106.4308,107.4268,399300.0],["2019-04-26",107.9776,108.3323,107.5023,108.1437,290700.0],["2019-04-29",108.0154,108.1814,106.1893,106.3101,554300.0],["2019-04-30",106.7477,107.955,106.0988,107.4419,891400.0],["2019-05-01",107.5702,108.5285,106.8156,107.1401,555900.0],["2019-05-02",107.2835,108.453,106.2271,106.3327,624000.0],["2019-05-03",106.4157,107.9324,106.1139,107.374,532500.0],["2019-05-06",106.5365,107.5023,106.3025,107.0496,325600.0],["2019-05-07",106.8081,106.8232,104.7029,105.2688,432500.0],["2019-05-08",105.4348,106.8383,105.3442,105.4725,557800.0],["2019-05-09",105.1707,106.4761,104.484,106.2422,543600.0],["2019-05-10",106.1365,107.8267,106.1139,107.6985,538400.0],["2019-05-13",106.6647,108.189,106.5742,107.6683,657800.0],["2019-05-14",107.6532,108.9812,107.6532,108.5436,611800.0],["2019-05-15",108.5738,110.3168,108.3172,109.8188,3376600.0],["2019-05-16",109.8641,111.3656,109.8641,110.5281,1376400.0],["2019-05-17",110.0301,110.7243,109.4792,110.3923,516600.0],["2019-05-20",110.4224,110.6941,108.7473,109.2755,597100.0],["2019-05-21",109.3359,110.7997,109.2982,110.2036,864300.0],["2019-05-22",110.2036,110.3922,109.6226,109.8339,467300.0],["2019-05-23",109.5321,109.5321,108.1663,108.6945,1115300.0],["2019-05-24",109.2227,109.8942,108.5059,109.6679,978200.0],["2019-05-28",110.1508,110.6186,109.1623,109.2831,1279300.0],["2019-05-29",109.2604,109.3133,108.0607,108.7775,740100.0],["2019-05-30",109.0265,110.0225,108.8454,109.8188,534800.0],["2019-05-31",109.3736,111.0412,109.0944,110.4753,555000.0],["2019-06-03",110.7393,111.3204,110.098,111.1242,813100.0],["2019-06-04",111.5241,111.5241,109.3887,111.0185,810000.0],["2019-06-05",111.4939,113.6972,111.343,113.6671,673200.0],["2019-06-06",113.9085,114.1198,112.9427,113.6821,456900.0],["2019-06-07",114.1575,114.8894,113.667,113.7123,402700.0],["2019-06-10",113.8482,113.8934,112.7465,113.4256,341500.0],["2019-06-11",113.9085,113.9613,112.6408,113.9613,545100.0],["2019-06-12",114.0217,115.1988,113.8406,114.6932,364500.0],["2019-06-13",114.7083,115.3044,114.6027,115.2667,353100.0],["2019-06-14",115.1988,115.8326,113.9311,114.165,644600.0],["2019-06-17",114.2103,114.5574,112.3314,112.5503,1490500.0],["2019-06-18",113.2294,113.8783,111.3279,112.2334,1126700.0],["2019-06-19",112.4975,113.2294,111.4788,112.8446,978800.0],["2019-06-20",113.3502,113.6444,112.7088,113.1313,1056400.0],["2019-06-21",110.1206,110.4451,109.3661,109.6226,6812200.0],["2019-06-24",110.1583,110.3545,109.1699,109.8791,1250200.0],["2019-06-25",110.1055,110.4526,107.0646,107.2759,1279300.0],["2019-06-26",107.4721,107.6532,103.7069,104.8161,1687800.0],["2019-06-27",105.3253,106.7009,105.3253,106.4501,1234400.0],["2019-06-28",106.5717,107.9626,106.3817,107.233,1297500.0],["2019-07-01",108.0614,109.1254,107.2634,108.829,1038100.0],["2019-07-02",109.0114,109.9083,108.753,109.6499,954400.0],["2019-07-03",109.6499,110.8887,109.6043,110.8127,380600.0],["2019-07-05",109.9614,110.5011,108.5022,110.2047,433900.0],["2019-07-08",110.0147,111.6867,110.0147,110.7671,623500.0],["2019-07-09",110.6379,112.5228,110.6379,112.4696,1061000.0],["2019-07-10",112.9332,113.906,112.348,113.184,1051000.0],["2019-07-11",113.184,113.184,110.3187,110.3871,650600.0],["2019-07-12",110.5923,110.9951,109.9387,110.7367,640700.0],["2019-07-15",110.8811,111.1471,110.1667,110.4555,579800.0],["2019-07-16",110.2731,110.2731,108.6466,108.715,498000.0],["2019-07-17",109.0418,109.2242,107.8334,108.677,349400.0],["2019-07-18",108.6162,109.6346,108.0006,109.3306,1282900.0],["2019-07-19",109.6119,109.6119,107.499,107.6054,627600.0],["2019-07-22",107.5598,107.9246,106.929,107.081,482700.0],["2019-07-23",107.4078,108.3958,106.4805,108.221,480200.0],["2019-07-24",108.3502,108.9126,107.8562,108.5782,440100.0],["2019-07-25",108.6162,109.057,107.9702,108.7302,634000.0],["2019-07-26",109.0798,109.5511,108.4262,109.0342,814500.0],["2019-07-29",109.3687,110.5695,109.0646,109.5587,535700.0],["2019-07-30",111.1699,114.3621,111.1699,112.5,1319400.0],["2019-07-31",112.1428,113.5793,110.6531,111.2383,709200.0],["2019-08-01",110.9951,111.5803,110.2275,110.6151,631500.0],["2019-08-02",110.6151,110.6607,109.6879,110.1059,500100.0],["2019-08-05",109.5055,109.5055,107.1418,108.4338,774300.0],["2019-08-06",108.7454,110.3719,108.3578,109.6574,716800.0],["2019-08-07",109.0722,110.6379,107.7878,109.7183,529900.0],["2019-08-08",109.8019,111.8008,109.3383,111.3067,402900.0],["2019-08-09",110.9419,111.7095,109.171,110.4479,566800.0],["2019-08-12",110.2275,110.6303,108.4414,108.5706,746500.0],["2019-08-13",108.7758,109.9007,107.9474,109.6423,743300.0],["2019-08-14",109.2319,109.8095,108.3806,108.8062,710500.0],["2019-08-15",109.3154,110.4175,109.019,110.3263,900500.0],["2019-08-16",110.5771,112.7584,110.5087,112.5608,684600.0],["2019-08-19",113.3892,114.0352,112.8344,113.2068,970700.0],["2019-08-20",113.8757,113.8757,112.2872,112.3632,530600.0],["2019-08-21",112.7356,113.6552,112.4392,112.9028,493900.0],["2019-08-22",113.2068,113.754,112.5988,113.5564,315400.0],["2019-08-23",113.2144,114.4609,111.2915,111.5956,505700.0],["2019-08-26",112.3556,112.4316,110.6151,111.9072,770800.0],["2019-08-27",112.4392,112.766,111.1015,111.1471,558700.0],["2019-08-28",111.4283,112.5076,110.9951,112.0364,299500.0],["2019-08-29",112.6292,113.7692,112.4316,113.5336,440100.0],["2019-08-30",113.9896,114.2328,113.2752,113.8832,728600.0],["2019-09-03",113.6476,114.4001,113.1688,113.9972,552700.0],["2019-09-04",114.6965,116.0189,114.5293,115.9733,713700.0],["2019-09-05",115.9581,116.0341,115.1221,115.6693,615900.0],["2019-09-06",115.7149,116.8322,115.6237,116.3686,583500.0],["2019-09-09",116.5813,116.5813,115.2361,115.9429,473300.0],["2019-09-10",115.4109,115.4945,113.7464,115.2285,521100.0],["2019-09-11",114.9017,116.1329,114.4989,115.7757,418100.0],["2019-09-12",116.7029,117.3642,115.7529,116.5737,870400.0],["2019-09-13",116.323,117.1818,114.7269,115.1601,513700.0],["2019-09-16",115.0537,116.4902,114.7117,116.4065,458000.0],["2019-09-17",116.5813,117.197,116.1481,116.9842,453700.0],["2019-09-18",117.3034,117.349,115.2589,116.3002,783100.0],["2019-09-19",116.8626,117.7062,116.5358,117.0754,371400.0],["2019-09-20",117.4782,117.9722,116.5966,116.6194,961300.0],["2019-09-23",116.1633,117.615,116.1557,116.6954,529500.0],["2019-09-24",117.0146,117.501,115.7909,116.3989,484700.0],["2019-09-25",116.3305,117.0905,115.8213,116.6801,434700.0],["2019-09-26",117.045,118.5574,116.6194,117.9798,491900.0],["2019-09-27",118.1405,118.4694,115.6773,117.1231,901400.0],["2019-09-30",117.0542,118.2017,116.9854,117.8345,528200.0],["2019-10-01",117.8268,118.0946,115.8226,117.146,441800.0],["2019-10-02",116.4346,116.6641,115.2642,116.1975,615800.0],["2019-10-03",116.2586,118.0104,115.945,117.9109,541700.0],["2019-10-04",118.1328,119.1119,117.9875,118.4158,869200.0],["2019-10-07",117.8268,119.0355,117.5514,118.0716,596600.0],["2019-10-08",117.735,118.3394,116.6947,117.1154,521600.0],["2019-10-09",117.8421,118.347,117.1307,117.6892,346400.0],["2019-10-10",117.8498,118.2781,117.1919,117.9033,734600.0],["2019-10-11",118.4235,118.5918,117.6509,117.7809,554400.0],["2019-10-14",117.8115,117.9186,116.8783,117.7044,432500.0],["2019-10-15",117.3296,117.5132,115.9374,117.2531,646900.0],["2019-10-16",117.0236,118.9743,116.5188,118.7754,475300.0],["2019-10-17",118.63,119.2344,118.3623,118.806,643900.0],["2019-10-18",119.2497,119.5021,118.041,119.3415,432000.0],["2019-10-21",119.3568,120.5425,119.0355,120.5195,540000.0],["2019-10-22",120.6342,120.902,119.2879,120.2059,547400.0],["2019-10-23",120.3282,120.8866,119.7928,120.6572,621800.0],["2019-10-24",120.8255,121.8276,120.0682,121.7511,497200.0],["2019-10-25",121.6516,121.6516,120.7413,121.0549,488300.0],["2019-10-28",120.9555,121.5369,120.4583,121.5369,748700.0],["2019-10-29",121.162,121.8046,119.3108,119.5709,697500.0],["2019-10-30",119.7163,121.7511,119.265,121.6746,1086200.0],["2019-10-31",122.1947,122.5849,120.4506,121.4374,686400.0],["2019-11-01",121.8505,122.2483,120.2058,121.185,618800.0],["2019-11-04",120.9632,121.2385,119.8081,120.2517,501300.0],["2019-11-05",119.8922,120.3359,118.1328,118.63,784000.0],["2019-11-06",118.959,119.831,118.2323,118.5765,517000.0],["2019-11-07",118.0716,118.4618,117.4061,117.7121,1152900.0],["2019-11-08",117.276,117.7503,116.8017,117.735,641700.0],["2019-11-11",117.605,118.9207,117.605,118.6683,477300.0],["2019-11-12",118.4923,119.4868,118.1252,118.3623,967100.0],["2019-11-13",118.5994,120.2594,118.4617,119.7928,671500.0],["2019-11-14",119.9228,120.6878,119.8999,120.4506,396300.0],["2019-11-15",120.5195,121.468,120.3359,121.4451,548800.0],["2019-11-18",121.5292,122.1029,121.4986,122.0035,387200.0],["2019-11-19",122.233,122.233,121.4374,121.8888,743000.0],["2019-11-20",121.9194,122.6767,121.5063,122.4166,422000.0],["2019-11-21",122.1642,122.1795,120.8408,121.6364,650700.0],["2019-11-22",121.9347,122.7456,121.4222,122.1412,768500.0],["2019-11-25",122.6155,123.9389,122.5008,123.0133,1020600.0],["2019-11-26",122.8909,123.5411,122.6078,123.3422,1478700.0],["2019-11-27",123.2963,124.329,122.8067,124.1607,448000.0],["2019-11-29",124.4744,125.0787,123.9542,124.3214,322600.0],["2019-12-02",124.2295,124.5814,122.0647,122.0953,817100.0],["2019-12-03",122.0341,123.564,122.0341,123.3728,527400.0],["2019-12-04",123.128,124.5279,122.4166,122.4472,621000.0],["2019-12-05",122.4319,123.5794,121.8123,123.2122,532300.0],["2019-12-06",123.3422,124.8109,123.3193,123.8777,543500.0],["2019-12-09",123.847,124.4208,123.128,124.2295,561400.0],["2019-12-10",124.2295,124.9027,123.6635,123.9541,638500.0],["2019-12-11",124.2143,124.2143,121.208,121.6899,623600.0],["2019-12-12",122.0035,122.692,119.9075,119.984,822400.0],["2019-12-13",120.1293,121.0626,118.8901,119.6933,696600.0],["2019-12-16",120.2824,120.4201,118.6836,119.6168,880400.0],["2019-12-17",120.0452,120.1676,118.2552,118.4923,561400.0],["2019-12-18",118.7907,121.0856,118.7065,120.9708,690300.0],["2019-12-19",120.9326,122.3401,120.6801,122.256,524700.0],["2019-12-20",122.6384,122.8755,121.7969,121.8122,1753000.0],["2019-12-23",122.0876,122.2712,121.7205,121.7893,1390000.0],["2019-12-24",121.9806,122.9827,121.468,122.4701,440400.0],["2019-12-26",122.5772,122.9062,122.0188,122.4166,388100.0],["2019-12-27",123.151,123.3575,122.2407,122.6996,807000.0],["2019-12-30",122.6688,123.2232,122.5457,122.9306,969800.0],["2019-12-31",122.8921,124.4396,122.5765,124.4011,582900.0],["2020-01-02",124.6706,125.0478,122.0452,122.9768,1094900.0],["2020-01-03",122.0298,124.2317,122.0298,123.6774,371300.0],["2020-01-06",123.2154,124.4011,122.869,123.9776,604700.0],["2020-01-07",120.4823,121.283,119.1042,119.9203,4543900.0],["2020-01-08",120.49,121.6449,119.9357,121.514,2239300.0],["2020-01-09",121.5756,121.9528,120.898,121.0828,1644600.0],["2020-01-10",121.3292,122.2146,120.7671,122.0837,1155300.0],["2020-01-13",122.5765,123.9315,122.5765,123.7852,1216300.0],["2020-01-14",123.6081,123.8776,122.0991,123.5388,1023500.0],["2020-01-15",124.0701,126.0487,123.8237,124.9478,875700.0],["2020-01-16",125.4559,126.6107,125.3712,126.118,673200.0],["2020-01-17",126.3798,126.5415,125.3404,125.4174,1963400.0],["2020-01-21",125.7484,127.0342,125.5714,126.8802,1188800.0],["2020-01-22",127.1111,127.5577,125.248,125.7099,467400.0],["2020-01-23",126.0179,127.5115,125.1787,127.3499,491700.0],["2020-01-24",127.6039,127.6039,126.0256,126.7724,484300.0],["2020-01-27",125.9794,126.7724,125.7716,126.1026,558100.0],["2020-01-28",126.1796,127.1343,125.8177,126.5569,518500.0],["2020-01-29",126.9572,127.3806,125.9332,126.6646,569000.0],["2020-01-30",126.2643,127.3037,125.9717,126.6338,603000.0],["2020-01-31",126.2951,126.8032,125.1402,125.6484,560100.0],["2020-02-03",126.1488,127.8041,126.0333,126.8879,1126700.0],["2020-02-04",127.3421,130.1523,127.3421,129.1822,814300.0],["2020-02-05",129.4902,130.1985,128.8281,129.29,595300.0],["2020-02-06",129.7365,130.7682,128.8973,129.2207,771700.0],["2020-02-07",129.6672,129.6672,128.4662,128.9974,931900.0],["2020-02-10",129.6364,131.3225,129.4747,131.3225,514300.0],["2020-02-11",131.6459,132.8854,131.2532,132.154,550800.0],["2020-02-12",132.4543,134.0018,131.9308,133.5091,779000.0],["2020-02-13",133.5014,134.5793,133.4244,133.64,630300.0],["2020-02-14",133.8093,134.7486,133.6399,134.6793,463600.0],["2020-02-18",134.7948,135.303,133.4013,133.8479,477400.0],["2020-02-19",133.8478,133.9633,130.2447,130.2601,773000.0],["2020-02-20",130.1138,130.4064,129.3901,129.8983,770400.0],["2020-02-21",129.5671,129.8982,128.7587,129.3285,916200.0],["2020-02-24",127.858,128.9358,127.2189,128.3738,955500.0],["2020-02-25",128.5894,128.7203,125.5021,125.9948,763000.0],["2020-02-26",126.2874,127.1728,125.402,125.556,945800.0],["2020-02-27",124.2934,125.2865,119.0041,119.0888,1388700.0],["2020-02-28",117.3257,118.419,113.815,116.9331,1578000.0],["2020-03-02",117.7107,120.0666,116.5558,119.7817,1201500.0],["2020-03-03",120.3745,123.4387,118.9194,121.4524,1153700.0],["2020-03-04",123.023,125.8331,122.6688,125.8331,1052700.0],["2020-03-05",123.7698,125.2788,122.4071,123.9084,834600.0],["2020-03-06",121.9374,123.1385,118.9348,122.461,934700.0],["2020-03-09",118.0725,118.8809,113.8765,114.1768,1064200.0],["2020-03-10",116.6405,121.0674,113.9227,120.9673,1146800.0],["2020-03-11",118.0956,118.4574,115.4856,116.5558,1048100.0],["2020-03-12",109.1108,112.1519,104.8071,105.0072,1336900.0],["2020-03-13",109.4881,114.2153,102.7437,113.7456,2054300.0],["2020-03-16",103.4212,103.4212,93.7358,94.167,1603900.0],["2020-03-17",96.5383,104.322,92.4347,104.0756,1442300.0],["2020-03-18",97.5468,103.3981,95.4912,102.3587,1545000.0],["2020-03-19",100.8112,104.9918,98.8865,101.6273,1116000.0],["2020-03-20",102.8438,103.6676,93.2277,94.9369,2560000.0],["2020-03-23",93.9283,93.9283,84.0889,88.4774,1195400.0],["2020-03-24",92.1267,99.8566,90.2559,99.7103,1061800.0],["2020-03-25",98.7556,107.5941,97.7778,102.7052,1356700.0],["2020-03-26",103.4751,109.6266,100.7035,109.1724,2473900.0],["2020-03-27",105.6001,112.8295,104.399,110.4582,1533200.0],["2020-03-30",111.6524,113.0172,107.5967,112.1719,1095400.0],["2020-03-31",108.566,110.6908,103.1532,106.2861,1869300.0],["2020-04-01",102.1063,103.3006,98.9269,101.7729,979500.0],["2020-04-02",100.0358,102.6957,98.8106,101.8814,1229100.0],["2020-04-03",100.3538,103.1532,99.6791,100.8035,780900.0],["2020-04-06",106.3094,109.6284,104.456,106.7669,999100.0],["2020-04-07",111.1871,113.0482,106.9763,107.2244,820100.0],["2020-04-08",108.4187,115.4677,106.7359,114.3355,857500.0],["2020-04-09",115.7391,122.8889,115.7391,122.3694,1360100.0],["2020-04-13",122.602,122.602,112.2882,114.2657,762500.0],["2020-04-14",117.0418,121.3845,116.91,120.4772,618600.0],["2020-04-15",117.9104,120.3531,115.3901,117.8794,981200.0],["2020-04-16",118.0965,118.7634,116.3285,117.9259,1010800.0],["2020-04-17",120.0585,121.2217,118.6549,120.4385,454300.0],["2020-04-20",119.0349,120.6556,116.8403,117.0885,579300.0],["2020-04-21",114.3665,116.3362,112.9009,114.3045,657800.0],["2020-04-22",116.6619,120.2679,114.9481,117.0497,497000.0],["2020-04-23",117.0186,119.4226,114.4983,114.7387,825700.0],["2020-04-24",115.8166,117.2202,114.6689,115.9252,542900.0],["2020-04-27",117.2745,117.7864,115.3902,116.9256,619200.0],["2020-04-28",118.6471,120.8262,117.1039,118.0034,647400.0],["2020-04-29",120.2368,122.3539,116.755,121.2604,788900.0],["2020-04-30",119.8956,122.2453,117.8096,121.8188,889200.0],["2020-05-01",119.0194,120.3067,116.0959,117.0885,703900.0],["2020-05-04",115.8554,116.9798,113.9555,115.995,436600.0],["2020-05-05",116.3362,119.9189,116.3207,118.6083,729200.0],["2020-05-06",118.8798,119.4381,116.4138,117.228,428100.0],["2020-05-07",118.368,119.7406,117.135,117.4762,572100.0],["2020-05-08",119.5855,120.1205,117.0574,117.8717,456500.0],["2020-05-11",117.0574,119.5389,115.9252,117.7166,784700.0],["2020-05-12",118.1818,118.1818,114.1959,114.9248,988900.0],["2020-05-13",114.1804,115.2583,110.3031,111.2491,1252900.0],["2020-05-14",109.3027,111.0242,105.8674,108.977,1041500.0],["2020-05-15",107.8061,109.9231,106.2396,109.6749,1804700.0],["2020-05-18",113.5135,116.1656,112.265,112.7225,986300.0],["2020-05-19",112.1099,114.0021,112.1099,112.6838,720500.0],["2020-05-20",113.9245,115.0257,112.0556,113.3894,860300.0],["2020-05-21",112.4511,114.6147,112.3348,112.7768,484800.0],["2020-05-22",112.5286,114.413,112.4821,113.9865,549300.0],["2020-05-26",115.8012,117.7088,115.7624,116.724,683700.0],["2020-05-27",118.0035,118.903,114.2037,117.4451,770900.0],["2020-05-28",118.8565,120.4927,117.5692,120.3066,1038100.0],["2020-05-29",119.1202,120.0119,118.1508,119.2055,1875500.0],["2020-06-01",119.0349,120.3842,118.3137,119.5002,616200.0],["2020-06-02",120.4074,120.4074,118.5618,120.167,687300.0],["2020-06-03",120.3299,121.5552,119.6398,119.981,1204100.0],["2020-06-04",118.5851,119.1124,116.026,117.197,751700.0],["2020-06-05",120.7797,123.8195,119.9111,122.982,1127000.0],["2020-06-08",125.4247,125.9676,122.9587,124.1375,910300.0],["2020-06-09",122.3849,125.0525,121.0278,124.1452,750000.0],["2020-06-10",123.8505,124.0909,121.4698,122.4624,813400.0],["2020-06-11",118.6394,120.6556,117.5537,118.1741,874500.0],["2020-06-12",121.4853,123.8893,119.3916,123.5093,1166400.0],["2020-06-15",120.5548,128.5421,120.5548,128.2474,1724700.0],["2020-06-16",132.2179,134.5443,129.5813,131.1942,1288000.0],["2020-06-17",132.1015,133.257,129.7751,132.5513,999900.0],["2020-06-18",131.1943,132.8771,129.5891,132.0163,3038800.0],["2020-06-19",134.2496,134.3582,128.232,128.6042,5600100.0],["2020-06-22",128.767,131.0469,127.3867,130.6669,1035700.0],["2020-06-23",132.2722,132.5126,129.2711,129.7674,790000.0],["2020-06-24",128.2009,130.0543,124.2926,126.7741,891400.0],["2020-06-25",126.3243,129.3099,125.479,129.1935,589200.0],["2020-06-26",129.9612,130.1241,124.9362,125.4945,976600.0],["2020-06-29",126.6186,126.6186,124.2534,126.1658,516500.0],["2020-06-30",126.4312,127.485,125.799,126.6498,817500.0],["2020-07-01",127.1884,129.9439,127.0479,129.1164,656700.0],["2020-07-02",131.146,131.4816,127.3211,128.8276,1145900.0],["2020-07-06",131.349,131.872,128.2188,128.6325,585200.0],["2020-07-07",125.7443,126.9386,125.2838,125.3462,2949600.0],["2020-07-08",126.2673,126.6108,124.4954,125.557,1837700.0],["2020-07-09",125.4243,126.9074,123.9802,126.6498,1513800.0],["2020-07-10",126.4546,127.1728,124.8935,125.5257,1404400.0],["2020-07-13",126.1658,127.3445,124.7842,125.5492,584900.0],["2020-07-14",125.557,128.0158,124.9091,127.6021,636000.0],["2020-07-15",129.2336,129.4287,127.1338,127.8051,655900.0],["2020-07-16",127.2742,128.4763,126.2126,127.2586,600500.0],["2020-07-17",127.9924,130.5684,127.0869,130.1624,471600.0],["2020-07-20",129.5692,130.381,128.3046,129.0072,466700.0],["2020-07-21",129.5848,130.3107,128.9603,129.374,574000.0],["2020-07-22",128.5622,132.4105,128.3593,131.8329,846700.0],["2020-07-23",131.2787,132.6993,130.0766,131.5441,763700.0],["2020-07-24",131.2474,131.9656,130.2171,131.5675,589500.0],["2020-07-27",130.982,133.1911,129.4287,132.9803,639400.0],["2020-07-28",134.4478,136.9301,133.2223,135.6577,1030300.0],["2020-07-29",135.8763,138.663,135.8763,137.4296,964900.0],["2020-07-30",136.2432,137.82,135.689,137.4843,600100.0],["2020-07-31",136.9691,138.6552,135.3689,138.5927,840300.0],["2020-08-03",137.7185,138.3508,136.3056,137.6404,518100.0],["2020-08-04",137.6561,138.7099,136.7584,137.7654,672600.0],["2020-08-05",137.9995,138.2805,135.3845,136.3056,609800.0],["2020-08-06",135.6655,137.0238,135.0099,136.1183,699900.0],["2020-08-07",135.7592,137.4687,135.7592,137.1096,419900.0],["2020-08-10",137.1097,138.101,136.0325,136.5867,704600.0],["2020-08-11",137.4297,137.8356,133.4799,134.2995,624800.0],["2020-08-12",134.7054,136.1027,134.3854,135.2752,603300.0],["2020-08-13",134.2605,135.9075,133.0896,133.2457,391400.0],["2020-08-14",133.1833,134.3854,132.3871,132.8711,401500.0],["2020-08-17",133.1364,135.9231,132.5744,135.3689,551300.0],["2020-08-18",135.1894,135.97,134.3542,135.6343,501200.0],["2020-08-19",135.8217,135.8217,133.5658,133.8078,503400.0],["2020-08-20",133.7687,135.4236,133.4409,133.8312,344700.0],["2020-08-21",134.5962,134.963,132.3949,133.238,549600.0],["2020-08-24",132.6915,133.6438,131.4738,133.6438,446400.0],["2020-08-25",133.7297,134.2917,132.4808,133.277,443200.0],["2020-08-26",133.3082,133.3785,132.0593,133.0038,401200.0],["2020-08-27",133.0038,134.2917,133.0038,133.1052,352200.0],["2020-08-28",133.3394,133.917,130.8571,132.473,461100.0],["2020-08-31",132.348,132.4417,130.7478,131.4348,1077500.0],["2020-09-01",130.904,131.6768,129.7565,129.9985,529700.0],["2020-09-02",129.9516,133.4565,129.3662,132.9881,784900.0],["2020-09-03",133.6751,135.3143,130.8259,132.3715,768800.0],["2020-09-04",132.3715,133.2067,128.3671,129.9126,563800.0],["2020-09-08",128.976,129.093,125.0964,126.4469,930400.0],["2020-09-09",126.9855,129.3428,126.158,127.1416,840100.0],["2020-09-10",126.72,126.9776,124.9715,125.1667,611600.0],["2020-09-11",125.3853,125.3853,122.5518,123.6133,526500.0],["2020-09-14",124.4408,127.93,123.9802,127.7661,834800.0],["2020-09-15",127.766,129.4053,127.4304,127.7426,624600.0],["2020-09-16",128.7418,130.0063,127.5397,128.5154,668600.0],["2020-09-17",127.2899,128.3671,125.8536,126.4859,1118600.0],["2020-09-18",125.2604,126.7279,123.0201,124.3861,3441800.0],["2020-09-21",123.0826,123.3011,120.3583,121.6853,835700.0],["2020-09-22",121.8414,124.831,121.8414,124.23,897300.0],["2020-09-23",124.0583,125.0106,121.8102,122.1849,736100.0],["2020-09-24",122.3488,124.7608,121.4589,122.2239,1225300.0],["2020-09-25",121.576,123.949,121.537,123.7226,1134300.0],["2020-09-28",125.315,126.8059,124.7764,125.9473,1357300.0],["2020-09-29",125.3422,127.2595,124.9337,125.6644,714500.0],["2020-09-30",126.458,128.1867,124.3837,125.7194,1627300.0],["2020-10-01",126.1909,128.2495,125.7508,128.226,671700.0],["2020-10-02",127.0316,129.8839,126.1673,129.4203,779900.0],["2020-10-05",130.481,131.3296,128.3909,131.2196,654800.0],["2020-10-06",131.5103,131.9111,129.1138,129.7267,630000.0],["2020-10-07",129.876,130.316,128.1474,128.1709,670000.0],["2020-10-08",128.5402,131.2118,128.3045,130.5046,593000.0],["2020-10-09",131.3061,131.3061,129.3024,129.766,529400.0],["2020-10-12",129.876,131.4711,129.2474,131.141,597700.0],["2020-10-13",130.7089,132.0761,129.711,130.1353,835400.0],["2020-10-14",129.931,130.206,127.3459,127.5031,486200.0],["2020-10-15",126.5052,128.061,126.1202,127.2359,483400.0],["2020-10-16",127.2988,128.4381,126.9138,127.3381,696300.0],["2020-10-19",127.8331,128.0453,124.478,124.5722,1148200.0],["2020-10-20",125.4208,126.2537,124.9179,125.7351,540400.0],["2020-10-21",125.7194,126.7094,124.8551,125.7823,619900.0],["2020-10-22",125.5623,126.5602,125.2951,125.8451,488700.0],["2020-10-23",126.7016,126.8352,125.5623,126.1437,387200.0],["2020-10-26",125.1458,125.6015,122.4428,123.2286,823700.0],["2020-10-27",122.93,124.6037,121.0599,122.7021,811300.0],["2020-10-28",120.5413,121.5942,119.4492,119.567,902100.0],["2020-10-29",119.9049,120.8871,118.1762,119.0484,618300.0],["2020-10-30",118.7184,119.787,117.9248,119.0563,832800.0],["2020-11-02",120.1877,121.7278,119.6691,121.7278,1104500.0],["2020-11-03",122.7807,123.5429,121.7042,122.38,908400.0],["2020-11-04",123.0557,125.798,122.6629,124.6508,1140100.0],["2020-11-05",125.4051,125.6565,123.6293,124.4544,612500.0],["2020-11-06",124.0851,125.468,122.9222,123.4565,1069300.0],["2020-11-09",129.3967,133.1604,120.7299,121.0599,1726900.0],["2020-11-10",121.4057,127.1966,120.7064,127.1023,1421300.0],["2020-11-11",127.5424,128.5245,126.2773,127.8802,896600.0],["2020-11-12",127.7388,128.2181,125.6566,126.7959,826600.0],["2020-11-13",126.9766,129.4596,126.9295,129.1531,715400.0],["2020-11-16",130.9918,131.3689,127.0002,129.9074,853500.0],["2020-11-17",129.4674,129.9939,128.3988,129.876,549700.0],["2020-11-18",129.986,131.2746,127.6995,127.7073,553500.0],["2020-11-19",127.3459,128.8152,126.238,128.6581,475200.0],["2020-11-20",128.7602,129.546,127.9823,128.9724,522200.0],["2020-11-23",129.4988,130.5674,128.4616,128.8388,743000.0],["2020-11-24",130.2374,130.7481,127.3144,127.5737,1006900.0],["2020-11-25",127.5502,128.1867,126.5523,127.7467,492200.0],["2020-11-27",127.8802,128.2417,126.9295,127.4009,251200.0],["2020-11-30",127.2673,128.7995,126.4895,128.6503,876900.0],["2020-12-01",129.711,132.6575,129.5852,132.0918,817100.0],["2020-12-02",131.8247,133.7183,130.0096,130.4103,695300.0],["2020-12-03",130.3946,132.6654,130.3946,131.7932,668800.0],["2020-12-04",132.8461,134.5512,132.5082,134.3155,659800.0],["2020-12-07",133.8519,134.8891,133.8519,134.3941,592600.0],["2020-12-08",134.3391,135.0934,133.8755,134.1976,566800.0],["2020-12-09",134.3155,135.1091,132.359,134.5669,640900.0],["2020-12-10",133.6869,135.4627,133.6869,134.3705,601400.0],["2020-12-11",133.6162,135.6591,133.6004,135.6041,709600.0],["2020-12-14",136.5077,139.0143,135.5255,135.8006,1017600.0],["2020-12-15",135.8084,138.4328,134.6219,138.4328,1066500.0],["2020-12-16",138.8885,140.5543,138.5821,139.5721,716200.0],["2020-12-17",140.6565,141.2693,138.6764,139.6271,901600.0],["2020-12-18",139.36,140.2636,136.9163,137.7099,2900600.0],["2020-12-21",136.0834,137.6785,135.8477,137.207,975400.0],["2020-12-22",137.0263,138.3621,136.5234,138.2049,638300.0],["2020-12-23",138.8571,139.9178,136.0127,136.4763,581700.0],["2020-12-24",136.547,137.1913,135.9813,137.1127,212800.0],["2020-12-28",137.2149,138.4485,136.8299,138.1892,339200.0],["2020-12-29",138.9357,140.2322,137.1285,137.6313,311600.0],["2020-12-30",137.8922,138.9992,137.1964,138.4378,406500.0],["2020-12-31",138.3113,141.0312,137.5364,140.9126,495400.0],["2021-01-04",140.96,141.5135,134.8561,135.0221,1305900.0],["2021-01-05",134.6663,136.4611,134.5161,134.8798,782600.0],["2021-01-06",129.867,130.3967,127.8982,129.0763,4378600.0],["2021-01-07",130.7763,131.5827,129.5824,130.7288,1436100.0],["2021-01-08",131.2032,131.646,129.5586,131.1795,963400.0],["2021-01-11",130.8316,131.3771,129.6535,130.2781,707200.0],["2021-01-12",129.7563,130.5786,128.0722,129.6772,2102700.0],["2021-01-13",130.3651,134.3343,129.7484,133.5436,2018700.0],["2021-01-14",133.8124,134.2947,132.1599,132.5711,1328900.0],["2021-01-15",132.3101,133.4092,130.8948,133.1245,896500.0],["2021-01-19",133.8757,133.9863,131.2427,131.6539,1016900.0],["2021-01-20",131.5985,136.1449,131.2981,135.2277,1015600.0],["2021-01-21",135.0853,135.9313,134.4291,135.7099,669700.0],["2021-01-22",135.1723,136.0895,133.4961,133.4961,689500.0],["2021-01-25",133.1483,134.6426,132.3102,134.0022,833200.0],["2021-01-26",134.2077,134.951,132.8715,133.6306,397000.0],["2021-01-27",132.8636,133.7096,130.46,131.4404,706000.0],["2021-01-28",131.4404,134.3184,131.1083,132.3101,523400.0],["2021-01-29",132.0888,133.5831,130.713,132.1283,1548100.0],["2021-02-01",132.5157,134.0733,131.7804,134.0654,952400.0],["2021-02-02",133.5752,134.8165,131.6064,131.6143,751500.0],["2021-02-03",131.1004,133.7175,130.5707,133.5357,828500.0],["2021-02-04",134.0654,136.5165,133.591,135.2277,823600.0],["2021-02-05",135.9946,136.3346,135.0775,135.7574,638100.0],["2021-02-08",135.7654,136.3188,134.4924,134.7454,750300.0],["2021-02-09",135.1565,135.8444,134.3896,135.4728,387400.0],["2021-02-10",136.6588,137.8369,135.204,136.7141,720800.0],["2021-02-11",136.5956,137.0146,135.1091,135.9789,662300.0],["2021-02-12",135.5519,137.1569,135.1644,136.8327,793500.0],["2021-02-16",137.5918,137.5918,133.7491,134.8877,959700.0],["2021-02-17",135.0063,135.0063,133.3618,134.018,583200.0],["2021-02-18",133.3538,134.2314,132.7371,133.0771,940600.0],["2021-02-19",133.6226,134.4133,131.2506,131.4404,860200.0],["2021-02-22",131.1242,131.4167,129.3926,131.0925,1329200.0],["2021-02-23",131.1795,131.472,129.3372,129.3768,1009700.0],["2021-02-24",129.3056,130.0725,128.6019,129.5981,1160500.0],["2021-02-25",129.2028,130.3809,127.1391,128.4516,1298200.0],["2021-02-26",128.5782,129.021,126.1904,126.2615,2312500.0],["2021-03-01",127.2103,128.673,125.7397,126.1745,1061700.0],["2021-03-02",126.4592,127.7717,125.5025,127.1787,1259100.0],["2021-03-03",127.1708,127.8192,125.7081,126.0955,1316500.0],["2021-03-04",126.4434,127.4159,124.0398,124.9174,1482100.0],["2021-03-05",125.3444,125.7002,122.0552,125.2021,1365900.0],["2021-03-08",125.376,127.8824,124.0081,126.7834,907700.0],["2021-03-09",127.835,129.6772,127.5424,128.847,1265800.0],["2021-03-10",129.2186,129.2819,127.5977,127.8349,917400.0],["2021-03-11",127.835,129.2977,127.4554,128.0801,744000.0],["2021-03-12",128.1591,129.353,127.9377,129.274,917500.0],["2021-03-15",129.2502,131.8357,128.9577,131.5036,846600.0],["2021-03-16",131.7488,133.9073,131.2585,133.7491,582400.0],["2021-03-17",133.5436,133.7492,131.9307,133.4013,668800.0],["2021-03-18",132.8162,133.6938,131.7329,133.5199,549000.0],["2021-03-19",133.4329,133.9705,131.14,131.1637,1894500.0],["2021-03-22",130.7605,132.1125,130.4521,131.6935,518600.0],["2021-03-23",131.6302,133.0771,130.6814,131.1637,727900.0],["2021-03-24",130.9897,133.2906,130.8948,131.646,756500.0],["2021-03-25",131.7883,133.931,130.4125,133.7017,561000.0],["2021-03-26",133.7887,134.1603,131.8357,133.6068,625100.0],["2021-03-29",133.2352,134.3817,130.5628,133.7412,1014400.0],["2021-03-30",133.1603,133.5821,131.9507,132.3168,653100.0],["2021-03-31",131.9109,132.4043,130.6615,130.7491,1265700.0],["2021-04-01",131.2822,135.1657,130.4387,135.0623,854000.0],["2021-04-05",135.6432,136.5902,134.3779,135.8342,696700.0],["2021-04-06",135.9695,137.1234,135.0464,136.0809,858400.0],["2021-04-07",136.065,136.7732,135.1339,135.2851,912300.0],["2021-04-08",135.4283,136.0968,134.5848,134.7042,732400.0],["2021-04-09",134.9429,135.0861,133.6458,134.0118,891400.0],["2021-04-12",134.1391,134.919,133.4786,134.4575,772300.0],["2021-04-13",134.1073,136.813,133.8925,136.1844,982600.0],["2021-04-14",136.5584,137.0279,135.8501,136.0809,509500.0],["2021-04-15",136.5186,138.715,136.5186,138.6434,615600.0],["2021-04-16",139.272,140.0996,138.3489,139.7813,658600.0],["2021-04-19",139.8211,140.5294,139.1129,140.5214,645100.0],["2021-04-20",140.5214,142.8292,140.036,142.6382,862000.0],["2021-04-21",143.0043,144.1025,142.4472,143.1476,619000.0],["2021-04-22",142.9565,143.5852,142.1767,142.4472,685200.0],["2021-04-23",142.6144,143.0123,141.3172,142.7258,520400.0],["2021-04-26",143.0043,144.0547,142.121,142.9008,565800.0],["2021-04-27",142.0493,142.9565,141.1819,141.6594,695500.0],["2021-04-28",141.3411,142.6223,141.3411,142.0573,569100.0],["2021-04-29",142.6143,143.8239,142.6143,142.9884,640300.0],["2021-04-30",142.7576,144.381,142.6462,144.1184,753100.0],["2021-05-03",143.9195,144.2935,142.9884,143.2112,780700.0],["2021-05-04",143.3385,144.4367,143.3385,143.9751,637300.0],["2021-05-05",143.2987,143.6409,139.5426,139.6619,1087700.0],["2021-05-06",140.1633,140.8238,139.5267,140.4577,589900.0],["2021-05-07",140.3065,142.4472,140.227,141.7628,816800.0],["2021-05-10",142.9406,144.6516,142.1051,142.5587,470400.0],["2021-05-11",142.2085,142.2085,139.9803,140.8954,346100.0],["2021-05-12",140.5055,140.5055,137.195,137.2746,708300.0],["2021-05-13",137.4178,138.8741,137.0995,137.4974,675400.0],["2021-05-14",137.5451,138.9378,137.5451,138.333,471700.0],["2021-05-17",138.4603,139.8211,137.1313,137.5531,547600.0],["2021-05-18",137.1632,138.8105,136.4788,138.1738,483000.0],["2021-05-19",137.7759,137.959,136.5743,137.7361,402000.0],["2021-05-20",137.4099,139.7097,137.4099,139.3755,378400.0],["2021-05-21",139.1924,140.3702,138.4125,138.9457,1145100.0],["2021-05-24",139.6858,142.0971,139.2959,141.6435,591400.0],["2021-05-25",141.6912,142.2721,140.8636,141.9299,423600.0],["2021-05-26",142.2324,142.5587,141.0467,141.1899,380400.0],["2021-05-27",141.0785,141.6674,139.8848,140.1792,1796200.0],["2021-05-28",141.0467,142.6462,140.6328,141.8584,833900.0],["2021-06-01",142.4154,143.9751,141.2853,143.816,595900.0],["2021-06-02",144.2935,144.9381,143.8558,144.8506,850700.0],["2021-06-03",144.6118,146.3944,143.7444,146.0522,664900.0],["2021-06-04",146.7684,147.0947,146.1397,146.4978,852700.0],["2021-06-07",146.649,149.9038,146.5695,149.2274,846700.0],["2021-06-08",149.6094,150.9861,149.6094,149.8561,583300.0],["2021-06-09",150.5723,151.8615,150.2778,151.5352,665400.0],["2021-06-10",151.4317,154.3762,151.2487,154.1931,709100.0],["2021-06-11",153.9624,154.1295,152.6573,153.9226,768500.0],["2021-06-14",154.0102,154.3683,152.8881,154.0102,748600.0],["2021-06-15",147.413,147.795,145.9249,146.2034,3679600.0],["2021-06-16",147.2697,147.3334,144.6118,144.946,2242400.0],["2021-06-17",144.962,146.7207,144.8904,145.8931,1486000.0],["2021-06-18",145.7975,148.2167,144.3014,145.3757,4407500.0],["2021-06-21",145.8294,149.3548,145.1768,148.3839,1275800.0],["2021-06-22",148.8136,148.8136,145.7578,145.9806,989400.0],["2021-06-23",145.9487,146.9673,145.6145,146.3705,677800.0],["2021-06-24",146.9196,147.1345,145.7577,146.3307,675300.0],["2021-06-25",146.4262,147.039,145.8055,146.9594,1085800.0],["2021-06-28",147.2778,147.2778,145.153,146.7127,892200.0],["2021-06-29",146.9209,147.4733,146.3364,146.5366,659400.0],["2021-06-30",146.5366,147.5614,145.2715,145.6718,1065800.0],["2021-07-01",145.3035,146.9449,144.7911,145.9281,952000.0],["2021-07-02",146.8248,147.5294,146.4405,147.3132,617000.0],["2021-07-06",147.033,149.467,145.792,149.2588,817400.0],["2021-07-07",149.1947,150.0034,148.4421,149.6671,710600.0],["2021-07-08",148.8825,150.5399,148.306,149.6431,445600.0],["2021-07-09",150.708,152.8137,149.9474,152.5655,746300.0],["2021-07-12",152.1331,153.5663,151.5647,152.5895,694900.0],["2021-07-13",152.1011,152.4294,150.3237,151.0042,384600.0],["2021-07-14",151.1483,152.7336,150.8601,152.3253,406000.0],["2021-07-15",151.941,153.6464,151.941,153.4062,475500.0],["2021-07-16",153.8145,155.8002,153.3422,155.0155,835100.0],["2021-07-19",154.1909,154.7513,152.2693,153.9267,856100.0],["2021-07-20",154.7113,157.0092,154.1588,156.1525,1113100.0],["2021-07-21",156.2005,156.8731,155.9123,156.1284,628000.0],["2021-07-22",155.576,155.8482,154.5511,155.4959,508800.0],["2021-07-23",155.4959,157.8258,155.4959,157.6817,542100.0],["2021-07-26",156.897,157.8018,156.2405,157.0732,712600.0],["2021-07-27",160.2999,162.0373,158.2822,160.7322,1140700.0],["2021-07-28",160.1317,160.9324,158.6505,159.315,1064800.0],["2021-07-29",160.1478,160.7483,159.3071,159.9316,613800.0],["2021-07-30",160.468,162.6618,160.468,161.2046,937500.0],["2021-08-02",161.8051,163.0061,161.6049,162.5417,614400.0],["2021-08-03",162.95,164.2871,162.3736,164.0629,763700.0],["2021-08-04",163.9029,165.2239,162.886,163.7107,493200.0],["2021-08-05",164.1511,165.8965,164.0149,165.8564,426400.0],["2021-08-06",165.5922,167.69,165.5042,166.585,375000.0],["2021-08-09",166.8893,167.6499,165.9445,167.3937,422200.0],["2021-08-10",167.4658,167.5138,163.6466,163.7427,733700.0],["2021-08-11",164.135,165.7764,163.2223,163.7747,550600.0],["2021-08-12",163.5826,164.1671,163.0301,163.8148,541000.0],["2021-08-13",164.143,164.9677,163.8868,164.5354,599500.0],["2021-08-16",164.7356,165.3681,164.063,164.7756,555700.0],["2021-08-17",164.2632,165.7764,163.3744,165.328,636300.0],["2021-08-18",164.6715,165.6563,163.3744,163.6707,407100.0],["2021-08-19",163.1822,164.7435,162.854,164.2871,431200.0],["2021-08-20",164.5754,166.8012,162.9741,165.7844,681300.0],["2021-08-23",165.8645,166.9614,165.0798,165.1199,644400.0],["2021-08-24",165.0798,165.32,162.8059,163.7507,608300.0],["2021-08-25",163.3344,164.5834,162.8219,163.2063,750700.0],["2021-08-26",163.1342,164.3913,162.4537,163.8468,396800.0],["2021-08-27",164.2872,164.7035,163.2703,164.055,578200.0],["2021-08-30",164.055,165.0158,163.7347,164.8716,646900.0],["2021-08-31",164.6154,165.9365,163.8868,165.2319,1673700.0],["2021-09-01",165.4641,167.9461,164.9357,167.1295,1097600.0],["2021-09-02",167.2176,167.2416,165.1278,166.9453,981100.0],["2021-09-03",166.6091,166.9613,165.0318,166.8733,710200.0],["2021-09-07",166.8413,166.8413,163.7107,164.8557,625100.0],["2021-09-08",164.1991,167.2096,164.1911,166.3769,485900.0],["2021-09-09",165.5922,166.9694,161.9412,162.0613,563700.0],["2021-09-10",162.4296,162.7099,159.7794,159.8835,628400.0],["2021-09-13",161.0685,161.7811,159.6033,160.0997,576800.0],["2021-09-14",160.6361,161.3808,159.0028,159.6914,550300.0],["2021-09-15",159.7394,160.1878,159.0109,159.187,890700.0],["2021-09-16",159.3391,160.0917,158.1461,158.6345,859900.0],["2021-09-17",157.4576,158.3143,154.9675,155.2237,2291400.0],["2021-09-20",154.4551,157.6577,154.319,156.5928,1511500.0],["2021-09-21",157.4015,158.3943,155.8722,155.9123,992500.0],["2021-09-22",157.1773,157.8338,155.8242,157.3615,641000.0],["2021-09-23",157.6097,158.6665,157.3695,157.5136,480500.0],["2021-09-24",157.2574,157.8499,156.1765,156.4407,406200.0],["2021-09-27",156.6168,157.2414,153.7985,153.8626,535700.0],["2021-09-28",152.9338,153.8065,151.981,153.3982,599900.0],["2021-09-29",154.0425,155.9029,154.0425,155.3069,562000.0],["2021-09-30",156.1123,156.4103,153.6237,153.8814,885000.0],["2021-10-01",155.17,157.0707,153.8975,156.2653,782800.0],["2021-10-04",155.9029,157.3526,155.8787,156.3539,462900.0],["2021-10-05",156.5391,157.1673,154.6384,154.7351,555200.0],["2021-10-06",154.0989,157.272,152.5928,157.1915,590300.0],["2021-10-07",158.2787,158.8827,156.7968,157.1512,489700.0],["2021-10-08",157.3123,157.3123,154.9606,154.9848,299800.0],["2021-10-11",154.2197,155.2425,152.8586,154.5177,590000.0],["2021-10-12",155.6291,156.9096,154.5902,156.6277,448500.0],["2021-10-13",156.4344,159.221,155.7982,159.076,606700.0],["2021-10-14",160.3807,161.9512,160.1552,161.766,596600.0],["2021-10-15",162.6116,163.3767,161.3874,162.4022,508700.0],["2021-10-18",161.178,163.4492,160.8237,163.3203,554400.0],["2021-10-19",164.0129,164.1015,162.6357,163.6183,324800.0],["2021-10-20",164.2223,165.9217,164.2223,165.7042,561300.0],["2021-10-21",166.1874,166.7753,165.1163,166.3566,457900.0],["2021-10-22",167.0492,168.9337,166.8237,167.7096,672300.0],["2021-10-25",167.9351,168.5552,166.8317,168.2733,515900.0],["2021-10-26",168.5149,170.4961,167.1297,168.3216,667000.0],["2021-10-27",169.1029,169.4331,165.5351,165.8331,814700.0],["2021-10-28",166.0425,168.0478,164.327,165.8411,505800.0],["2021-10-29",165.1002,165.9378,163.5378,164.4076,716800.0],["2021-11-01",164.4317,165.1968,162.5633,165.1002,355600.0],["2021-11-02",165.7445,165.9055,164.0935,165.4384,447400.0],["2021-11-03",165.8572,167.3955,165.6237,167.1297,586200.0],["2021-11-04",167.2263,168.8049,165.4706,166.0022,572300.0],["2021-11-05",166.9445,168.9901,165.7525,166.0827,465200.0],["2021-11-08",166.566,166.566,164.9794,166.4532,399900.0],["2021-11-09",166.6062,167.017,165.4626,166.6707,292100.0],["2021-11-10",166.3082,167.3874,165.4304,165.4384,532800.0],["2021-11-11",165.0599,165.6801,163.3445,165.5673,362400.0],["2021-11-12",165.6639,166.5821,164.617,165.5431,433300.0],["2021-11-15",165.8572,165.978,164.0129,165.9378,456700.0],["2021-11-16",166.2518,166.6626,164.2787,166.0827,483900.0],["2021-11-17",165.1324,167.1297,162.7485,166.9284,575200.0],["2021-11-18",167.2264,167.6371,165.8492,166.2277,592400.0],["2021-11-19",166.719,167.5083,164.915,166.3888,697000.0],["2021-11-22",166.1391,166.727,164.0049,164.0774,641500.0],["2021-11-23",163.8841,166.719,163.417,166.268,622300.0],["2021-11-24",166.3566,170.1015,165.9378,169.4331,544600.0],["2021-11-26",167.5727,168.974,164.5606,164.6573,425300.0],["2021-11-29",165.8653,168.0237,164.617,165.3096,724500.0],["2021-11-30",164.2062,164.8102,161.1216,161.1297,1522800.0],["2021-12-01",161.8787,165.6478,159.5915,159.6156,963000.0],["2021-12-02",160.4693,163.9163,160.4693,163.1754,637300.0],["2021-12-03",163.9244,164.3431,161.17,163.2156,799100.0],["2021-12-06",164.0049,168.1042,163.8358,165.9297,643800.0],["2021-12-07",167.025,169.9565,166.3968,169.7069,824300.0],["2021-12-08",169.127,171.3015,168.4425,170.9955,559900.0],["2021-12-09",170.8022,171.7445,169.3848,169.9243,603200.0],["2021-12-10",170.617,171.0036,169.8519,170.6895,600300.0],["2021-12-13",170.4478,173.17,169.6827,172.3807,800000.0],["2021-12-14",172.4049,172.4049,168.5633,170.7297,643100.0],["2021-12-15",171.5109,176.6733,171.3659,176.029,840400.0],["2021-12-16",176.4398,176.7538,173.0894,174.4183,713600.0],["2021-12-17",174.4183,176.8344,173.2022,173.4518,1862600.0],["2021-12-20",171.5351,173.331,170.0934,173.2424,772400.0],["2021-12-21",173.9512,176.2867,173.9512,175.1592,892800.0],["2021-12-22",175.2559,176.5686,174.9257,176.5122,594900.0],["2021-12-23",177.0921,177.1807,174.4022,175.272,448800.0],["2021-12-27",175.6021,177.4303,174.9981,177.2612,466600.0],["2021-12-28",177.7525,179.4599,177.0035,178.7834,448900.0],["2021-12-29",179.0411,180.4263,177.9136,180.0558,503900.0],["2021-12-30",180.2501,181.2135,179.6025,180.6549,559500.0],["2021-12-31",181.092,182.104,180.4201,180.493,448500.0],["2022-01-03",180.6549,181.602,174.8263,177.9592,769800.0],["2022-01-04",178.8011,180.574,178.0158,178.7606,565000.0],["2022-01-05",170.0015,170.1796,166.0914,167.2896,4849000.0],["2022-01-06",168.2205,170.4548,166.4477,169.872,1805000.0],["2022-01-07",168.6091,170.3415,168.3015,169.1919,1322800.0],["2022-01-10",168.261,168.3176,166.0509,168.2367,1156100.0],["2022-01-11",168.2367,169.5886,166.8119,168.8843,923300.0],["2022-01-12",168.8681,170.8515,168.1881,169.9772,534600.0],["2022-01-13",170.6815,170.8838,169.4429,169.8962,671500.0],["2022-01-14",169.4834,170.5681,167.0548,170.2281,1505000.0],["2022-01-18",169.6857,169.9367,167.1195,167.8885,686000.0],["2022-01-19",168.5039,170.1472,166.99,167.0386,824800.0],["2022-01-20",166.9738,168.2043,160.3842,160.5542,1006000.0],["2022-01-21",160.5543,161.3071,158.5628,159.1376,1325300.0],["2022-01-24",157.1138,158.6519,151.9894,158.069,1421200.0],["2022-01-25",156.3852,158.3604,154.2076,157.1785,1268700.0],["2022-01-26",157.6642,159.6476,152.7747,153.5842,1059200.0],["2022-01-27",155.098,156.5795,149.4232,150.2003,1186300.0],["2022-01-28",150.508,153.5437,148.1684,153.4547,1383300.0],["2022-01-31",153.568,157.8423,153.5032,157.729,1422000.0],["2022-02-01",157.5995,159.2428,156.0533,158.0852,1100600.0],["2022-02-02",158.2471,161.129,158.239,159.4128,849100.0],["2022-02-03",158.4738,159.259,154.8956,155.2599,962800.0],["2022-02-04",154.8633,156.5471,153.0985,154.3047,852100.0],["2022-02-07",154.2804,154.6285,151.4794,151.8356,1124500.0],["2022-02-08",151.7708,152.4427,149.7794,151.3418,957800.0],["2022-02-09",153.3332,154.7904,153.1066,154.7418,982900.0],["2022-02-10",151.4713,154.1994,149.0427,149.9332,1664000.0],["2022-02-11",150.508,151.9004,148.4679,150.2894,1298200.0],["2022-02-14",150.4918,151.3418,147.9256,148.646,823000.0],["2022-02-15",150.087,151.2204,149.496,149.9089,733700.0],["2022-02-16",150.168,151.8923,148.7432,151.4551,600600.0],["2022-02-17",150.7913,151.7061,149.5689,150.5808,976200.0],["2022-02-18",150.3623,151.4066,149.9332,150.257,785800.0],["2022-02-22",150.2813,152.4347,149.8846,151.8518,1222200.0],["2022-02-23",152.6289,154.0537,149.7956,150.3703,1091800.0],["2022-02-24",147.4479,154.4908,147.4479,153.8837,1269500.0],["2022-02-25",154.6933,156.968,153.5032,156.7899,890000.0],["2022-02-28",154.5394,156.0452,151.9166,153.3251,1300100.0],["2022-03-01",153.568,154.4908,151.2851,152.038,1540900.0],["2022-03-02",152.4104,154.4099,152.0137,153.5195,911100.0],["2022-03-03",154.4828,156.3123,152.2889,155.5918,780300.0],["2022-03-04",154.7904,158.2309,154.7904,157.5833,801500.0],["2022-03-07",157.8099,158.9837,153.3494,153.3575,832500.0],["2022-03-08",152.8718,156.9599,151.957,154.4585,1164000.0],["2022-03-09",156.5633,157.8747,155.4056,155.5999,825900.0],["2022-03-10",153.8109,155.1223,153.3737,154.928,861500.0],["2022-03-11",155.4056,156.1504,151.8032,152.5399,928000.0],["2022-03-14",153.6084,154.248,151.7303,152.5399,716700.0],["2022-03-15",154.0456,155.3328,153.1146,154.4261,703100.0],["2022-03-16",155.3652,157.0571,151.6656,155.1223,1023100.0],["2022-03-17",154.6608,157.6966,154.6608,157.0652,626100.0],["2022-03-18",157.5995,158.8704,156.6038,158.3766,3460100.0],["2022-03-21",157.7614,158.8704,155.8995,156.6766,732900.0],["2022-03-22",157.1866,157.8504,156.0209,156.4499,886300.0],["2022-03-23",155.8428,156.5228,153.8108,154.0213,709400.0],["2022-03-24",153.8108,155.4542,153.0499,155.3247,521000.0],["2022-03-25",155.9642,158.1419,155.0656,157.8585,717600.0],["2022-03-28",158.3928,159.4776,157.5833,159.2347,768100.0],["2022-03-29",161.8333,164.1729,160.6757,164.0433,1103000.0],["2022-03-30",163.3676,164.8656,163.0256,164.5237,721600.0],["2022-03-31",165.2075,167.7395,163.8479,163.8479,1303300.0],["2022-04-01",164.2794,167.8698,164.0596,167.6907,705300.0],["2022-04-04",167.3081,168.4072,164.4585,165.3541,626200.0],["2022-04-05",164.9145,168.1467,164.6214,165.061,802700.0],["2022-04-06",164.2143,168.2444,163.6363,167.9187,778400.0],["2022-04-07",167.4709,167.4709,164.597,165.7287,933900.0],["2022-04-08",165.6635,165.9566,163.4653,165.1831,662900.0],["2022-04-11",165.1831,165.1831,160.5588,161.6497,1034400.0],["2022-04-12",161.6823,162.301,159.0281,160.746,857800.0],["2022-04-13",160.9251,161.9347,159.4434,161.4462,716000.0],["2022-04-14",161.9184,162.871,159.4597,159.7202,797600.0],["2022-04-18",159.9726,160.3796,157.4161,158.0674,485200.0],["2022-04-19",159.1177,161.3322,157.6604,160.8356,620100.0],["2022-04-20",161.1531,164.0596,160.86,163.6363,756200.0],["2022-04-21",164.5074,165.5902,162.4639,162.5534,917000.0],["2022-04-22",162.187,162.3173,159.3945,159.3945,735100.0],["2022-04-25",159.3294,159.5574,155.1935,157.1312,1264800.0],["2022-04-26",154.6887,158.3199,154.6399,155.1772,907300.0],["2022-04-27",154.8352,155.8285,152.5312,152.5556,951700.0],["2022-04-28",153.4268,155.4377,152.5801,155.0469,800500.0],["2022-04-29",154.2328,154.5422,147.9394,148.3058,1381200.0],["2022-05-02",148.2081,148.9571,141.6705,145.041,1073200.0],["2022-05-03",145.8796,148.2976,144.7398,146.9624,843500.0],["2022-05-04",147.109,150.3575,145.6435,150.0562,787300.0],["2022-05-05",149.4863,150.3574,144.406,145.8796,928300.0],["2022-05-06",145.5865,145.7005,142.2078,143.8442,727400.0],["2022-05-09",142.2729,142.8754,135.6539,136.1831,1241400.0],["2022-05-10",137.8114,139.4722,132.4298,132.8369,1180200.0],["2022-05-11",132.8125,135.6376,131.518,131.6645,1340600.0],["2022-05-12",131.3959,133.2114,130.0688,131.8599,1338200.0],["2022-05-13",133.3661,135.5398,131.3388,135.5154,1426000.0],["2022-05-16",135.7841,135.9063,133.6592,134.2942,700000.0],["2022-05-17",135.1084,135.1979,133.2114,134.7746,1064800.0],["2022-05-18",134.3187,134.3675,128.123,128.6359,866100.0],["2022-05-19",128.5545,130.5491,127.7729,128.4893,1123700.0],["2022-05-20",128.6359,130.1746,127.9439,130.0281,1603900.0],["2022-05-23",131.4203,132.5275,129.0267,130.8422,738500.0],["2022-05-24",131.0295,131.0295,128.1881,130.4678,1091700.0],["2022-05-25",130.2561,132.0472,129.7838,130.4922,1049100.0],["2022-05-26",131.9495,133.8383,130.2154,132.9509,1269600.0],["2022-05-27",133.6266,137.6892,133.6266,137.2577,723300.0],["2022-05-31",136.0854,136.5087,134.6525,135.1084,1519900.0],["2022-06-01",135.1654,135.662,132.0716,133.3661,897400.0],["2022-06-02",132.7881,135.776,132.21,135.6783,576200.0],["2022-06-03",134.3349,134.3919,132.7392,133.0079,528900.0],["2022-06-06",134.0581,134.4326,131.9983,132.3566,881400.0],["2022-06-07",131.7622,133.8383,129.4663,133.7813,1009900.0],["2022-06-08",132.609,132.609,126.8285,127.0727,980800.0],["2022-06-09",126.4377,127.2844,122.3588,122.5053,1104400.0],["2022-06-10",120.5595,120.991,119.0696,119.1022,981100.0],["2022-06-13",116.1468,116.8958,110.6676,111.3026,1375400.0],["2022-06-14",111.7585,112.8006,109.5685,110.2116,2055300.0],["2022-06-15",111.5224,113.0042,109.3975,110.5047,1364500.0],["2022-06-16",107.818,108.3798,105.8559,106.2793,1289000.0],["2022-06-17",105.8396,108.2088,105.8396,107.2888,3789300.0],["2022-06-21",108.1926,109.2835,107.0202,107.1586,1711300.0],["2022-06-22",106.1735,109.7639,106.0839,108.5996,1864900.0],["2022-06-23",108.3147,112.5239,108.3147,112.3122,1364700.0],["2022-06-24",113.281,117.2948,112.996,116.8551,1857300.0],["2022-06-27",116.7167,119.5093,116.5702,118.5893,1723300.0],["2022-06-28",119.2813,120.9259,117.425,117.6448,1403300.0],["2022-06-29",117.1934,119.3604,117.021,118.6463,907600.0],["2022-06-30",117.4396,120.3044,116.4464,119.0485,1357200.0],["2022-07-01",118.9254,122.2252,118.359,121.5932,683400.0],["2022-07-05",120.5342,122.5946,118.8515,122.57,725800.0],["2022-07-06",123.2595,124.6796,122.767,123.1446,781100.0],["2022-07-07",123.4975,124.9915,122.5617,122.808,1077600.0],["2022-07-08",122.3648,122.3648,120.091,120.132,1068200.0],["2022-07-11",119.1142,120.2141,117.3658,117.768,714200.0],["2022-07-12",116.8158,118.4985,116.7091,117.5546,998200.0],["2022-07-13",115.9375,116.783,114.8622,115.4778,1225400.0],["2022-07-14",113.6637,114.8375,112.6048,112.7936,1096200.0],["2022-07-15",114.6241,117.2672,114.148,117.2262,844100.0],["2022-07-18",118.1784,118.7366,115.921,116.4464,965400.0],["2022-07-19",117.6695,120.3947,117.5135,120.3044,1193500.0],["2022-07-20",120.9857,122.5946,120.0253,121.3223,1389900.0],["2022-07-21",121.035,122.1431,119.9104,121.6424,1596600.0],["2022-07-22",122.9312,124.6714,121.9051,123.3088,1051000.0],["2022-07-25",122.964,124.3348,122.5371,123.3662,803700.0],["2022-07-26",124.2527,129.1122,123.793,128.4555,1562400.0],["2022-07-27",128.6115,130.836,126.7892,129.9166,1166000.0],["2022-07-28",130.6965,134.3164,130.3107,133.9635,1492100.0],["2022-07-29",133.6597,136.4752,133.6597,136.0812,1013900.0],["2022-08-01",134.7761,135.9006,133.6105,134.8828,1073300.0],["2022-08-02",134.6201,134.6283,130.9345,131.0658,1561500.0],["2022-08-03",131.583,133.2083,130.6472,130.8196,844200.0],["2022-08-04",130.5159,131.427,130.1054,131.2628,781300.0],["2022-08-05",130.2614,131.312,130.1382,131.1561,527600.0],["2022-08-08",132.5516,134.3574,132.4284,133.4053,732500.0],["2022-08-09",133.8731,133.8731,132.3217,133.0195,694600.0],["2022-08-10",135.3671,136.8775,134.7761,136.7215,800300.0],["2022-08-11",137.6491,138.0677,136.426,137.0581,790400.0],["2022-08-12",138.2319,139.7258,137.411,139.6191,655200.0],["2022-08-15",139.3318,140.2676,138.3878,139.578,552200.0],["2022-08-16",138.5192,141.0556,138.2155,140.8422,613500.0],["2022-08-17",139.3072,140.7026,139.102,140.1445,1103400.0],["2022-08-18",140.5795,140.5795,136.0402,136.1469,940200.0],["2022-08-19",135.3014,135.7447,132.9456,133.9224,2174800.0],["2022-08-22",132.962,133.3067,130.7703,131.4845,857500.0],["2022-08-23",131.3285,131.9195,129.383,129.4323,803200.0],["2022-08-24",129.8427,131.5583,129.7771,130.8031,745100.0],["2022-08-25",131.5911,133.3478,131.4106,132.9373,931300.0],["2022-08-26",133.1015,133.3806,129.5883,129.695,700500.0],["2022-08-29",129.0055,129.2107,127.569,127.8153,527000.0],["2022-08-30",128.4555,129.1532,126.2392,126.3951,573500.0],["2022-08-31",127.3884,128.2257,125.878,125.9191,1309000.0],["2022-09-01",124.7698,125.7056,123.0296,124.5646,1189700.0],["2022-09-02",126.1817,126.6332,123.1035,123.4483,748700.0],["2022-09-06",124.105,125.6646,123.555,125.3198,565500.0],["2022-09-07",125.5579,127.0272,125.0818,126.6907,557900.0],["2022-09-08",125.4347,129.1204,125.4347,128.8249,636100.0],["2022-09-09",128.6935,130.8113,128.3241,130.3845,671900.0],["2022-09-12",130.9919,132.215,130.6226,131.5665,555200.0],["2022-09-13",128.8577,129.9166,125.6071,126.1899,732500.0],["2022-09-14",125.0654,126.1981,123.5221,124.7616,685200.0],["2022-09-15",124.5975,125.7303,123.7356,123.8587,574300.0],["2022-09-16",123.8341,123.8341,121.076,123.6699,1332700.0],["2022-09-19",122.3237,122.6931,119.9843,122.3237,765200.0],["2022-09-20",120.7148,120.8298,117.8583,118.8105,563700.0],["2022-09-21",119.8776,120.288,115.7815,115.9375,733800.0],["2022-09-22",115.6666,118.7858,113.9838,116.6188,823400.0],["2022-09-23",115.2562,117.7352,115.0263,117.4232,1128600.0],["2022-09-26",116.9553,116.9553,113.0563,114.4764,1262100.0],["2022-09-27",115.5763,115.8225,112.7936,113.2204,1015700.0],["2022-09-28",114.2958,116.7747,113.3436,115.9211,982300.0],["2022-09-29",114.6628,115.4823,113.2639,114.5966,1072500.0],["2022-09-30",115.7886,117.0965,114.787,116.0452,1369400.0],["2022-10-03",117.2289,119.7371,116.0866,119.2735,998200.0],["2022-10-04",120.0847,121.6078,119.3149,120.482,817100.0],["2022-10-05",117.858,118.5534,114.7373,117.0054,796400.0],["2022-10-06",116.7074,117.709,114.7953,115.3333,810600.0],["2022-10-07",114.0586,114.2821,110.7144,111.5339,822000.0],["2022-10-10",111.7905,111.9643,109.034,109.3816,784600.0],["2022-10-11",108.8767,111.8981,107.8751,111.3186,850400.0],["2022-10-12",111.1531,111.1531,108.8767,110.1432,733000.0],["2022-10-13",107.7096,112.0885,106.9232,111.4594,696800.0],["2022-10-14",112.7341,113.0321,108.438,108.8933,992500.0],["2022-10-17",110.8385,113.1149,110.5571,111.0786,965900.0],["2022-10-18",113.3384,113.9427,109.7707,110.7226,763300.0],["2022-10-19",109.1333,110.0025,107.304,108.0986,755300.0],["2022-10-20",108.4297,109.1913,106.7907,106.9811,718800.0],["2022-10-21",106.5838,109.3568,104.9117,109.3072,813000.0],["2022-10-24",110.077,110.5571,107.9662,109.928,1268800.0],["2022-10-25",111.4511,116.186,111.4263,116.0618,1407300.0],["2022-10-26",115.8797,117.262,114.7291,115.9707,873700.0],["2022-10-27",116.7157,118.7189,115.5817,117.618,817800.0],["2022-10-28",117.0716,120.7635,116.5336,120.6228,671800.0],["2022-10-31",119.3728,120.6724,119.1742,120.2751,771000.0],["2022-11-01",120.6228,121.285,119.8198,119.8281,647500.0],["2022-11-02",119.1411,122.7336,117.7918,117.858,948700.0],["2022-11-03",116.1611,118.6527,115.1761,118.4458,538300.0],["2022-11-04",119.5467,121.3347,118.5616,120.7718,549000.0],["2022-11-07",121.5913,121.7237,119.7702,121.5747,670800.0],["2022-11-08",121.8893,122.1955,119.9523,120.5234,469800.0],["2022-11-09",120.1178,121.0615,118.0401,118.156,511800.0],["2022-11-10",123.1889,127.6423,123.1723,127.1291,714000.0],["2022-11-11",126.6489,127.6837,124.505,124.9768,764900.0],["2022-11-14",124.0994,124.7947,121.9472,121.9969,624100.0],["2022-11-15",124.1408,124.9603,122.5929,124.0166,739300.0],["2022-11-16",123.6359,124.116,121.9389,121.9969,571700.0],["2022-11-17",120.0268,122.5349,119.8281,121.8976,377700.0],["2022-11-18",123.8263,124.5796,122.2452,124.3064,629600.0],["2022-11-21",124.0994,125.4073,122.5184,124.0084,449500.0],["2022-11-22",124.7699,126.7649,124.1077,126.3841,862100.0],["2022-11-23",125.9454,126.7235,124.0746,125.6722,510900.0],["2022-11-25",126.0447,127.7665,125.8874,127.5761,353000.0],["2022-11-28",126.6407,127.3939,122.9902,123.3461,742700.0],["2022-11-29",123.1806,126.5745,122.7088,126.2517,528900.0],["2022-11-30",125.7053,129.2895,124.4636,128.8094,1131600.0],["2022-12-01",129.7449,130.5478,126.5828,128.1969,624100.0],["2022-12-02",126.8228,127.6588,126.0447,126.9138,1231000.0],["2022-12-05",126.9387,127.1456,123.3958,124.6457,817100.0],["2022-12-06",124.2981,124.6375,120.9042,121.2602,686400.0],["2022-12-07",121.0449,122.5432,119.7702,120.4572,780900.0],["2022-12-08",120.9953,123.4786,120.6476,123.0564,911200.0],["2022-12-09",122.8164,124.2071,121.9969,123.5531,873300.0],["2022-12-12",124.0829,124.2401,122.3363,124.2236,695300.0],["2022-12-13",128.6273,129.2399,124.9769,126.4006,600600.0],["2022-12-14",126.1275,129.0992,125.7964,126.6241,806500.0],["2022-12-15",124.7865,125.7798,124.0912,124.4885,724500.0],["2022-12-16",122.5101,122.8495,119.0335,119.944,1821600.0],["2022-12-19",119.7288,120.1096,118.1229,119.2901,969300.0],["2022-12-20",118.2967,120.6476,117.7256,119.9192,1233500.0],["2022-12-21",121.0532,123.1226,120.4738,121.5913,831900.0],["2022-12-22",120.8463,121.0367,118.752,120.9125,488600.0],["2022-12-23",119.9854,121.8976,119.5798,121.881,383500.0],["2022-12-27",121.8727,122.3528,120.0102,121.2271,590400.0],["2022-12-28",121.3761,122.1211,118.6362,118.7438,711800.0],["2022-12-29",119.804,122.7759,119.5869,121.2148,1560400.0],["2022-12-30",120.3716,121.9745,119.9292,121.6072,687800.0],["2023-01-03",122.7342,122.9512,118.4349,120.3049,982500.0],["2023-01-04",121.6155,124.2368,121.4736,122.6256,702800.0],["2023-01-05",121.2315,121.3901,118.8189,119.4199,975300.0],["2023-01-06",120.0711,123.6608,119.6119,123.2183,647200.0],["2023-01-09",123.2935,124.145,122.1999,122.3752,600100.0],["2023-01-10",121.6489,123.3352,121.4068,123.2684,385100.0],["2023-01-11",124.6626,128.4025,124.6626,128.3107,719600.0],["2023-01-12",129.1622,130.5063,127.6011,130.1306,665900.0],["2023-01-13",128.6446,130.5396,128.3023,129.8718,467400.0],["2023-01-17",130.2224,131.1491,129.421,130.3643,486500.0],["2023-01-18",130.7734,131.3578,129.037,129.5546,667000.0],["2023-01-19",128.653,130.1724,128.2523,128.845,515300.0],["2023-01-20",129.0537,131.1407,127.8181,131.099,586900.0],["2023-01-23",131.2742,133.4114,130.3059,132.7686,677000.0],["2023-01-24",132.802,133.7119,131.4245,132.418,583600.0],["2023-01-25",131.5748,132.5265,130.2725,130.8652,636500.0],["2023-01-26",131.8169,132.276,130.1389,131.2325,570800.0],["2023-01-27",131.1825,134.3631,130.7484,134.1377,866500.0],["2023-01-30",132.8604,134.2295,131.2409,131.3828,605300.0],["2023-01-31",131.2075,135.1645,131.2075,134.1878,1167400.0],["2023-02-01",133.7454,137.5938,132.9022,136.2999,844700.0],["2023-02-02",137.7357,144.1304,137.7357,142.6027,1047100.0],["2023-02-03",140.3069,140.7577,137.7524,140.0732,720700.0],["2023-02-06",138.27,140.3988,137.7942,139.6308,691000.0],["2023-02-07",138.5205,140.858,137.2182,139.2718,1018600.0],["2023-02-08",138.9295,140.0732,137.5437,138.4286,549600.0],["2023-02-09",139.0631,140.0148,137.5604,137.8192,549400.0],["2023-02-10",136.8926,138.6457,136.2832,138.3118,612300.0],["2023-02-13",138.6373,139.6892,137.8943,139.4137,732600.0],["2023-02-14",138.8377,139.6308,136.951,137.8109,591100.0],["2023-02-15",136.5754,138.078,136.5754,138.078,476000.0],["2023-02-16",135.8407,136.6755,135.0643,135.248,670400.0],["2023-02-17",135.2146,135.273,133.6118,134.889,728000.0],["2023-02-21",133.8706,134.1711,130.9654,131.4579,655200.0],["2023-02-22",131.9254,132.8354,129.5546,130.1055,779100.0],["2023-02-23",131.2409,131.8336,128.5945,130.0722,608700.0],["2023-02-24",128.4777,128.6947,126.3406,126.6745,986600.0],["2023-02-27",128.2773,128.7114,126.1652,126.4992,574400.0],["2023-02-28",126.182,127.7848,124.9882,125.0383,1296400.0],["2023-03-01",124.0615,124.2535,119.1027,119.3031,1675900.0],["2023-03-02",118.7521,120.1128,117.9173,119.5201,1209000.0],["2023-03-03",120.6054,120.8141,118.9608,120.0711,1210100.0],["2023-03-06",120.8141,122.1832,120.7557,121.5654,1006900.0],["2023-03-07",121.4986,122.2667,117.8922,117.9423,1017000.0],["2023-03-08",117.8755,121.2899,117.8421,120.4885,985500.0],["2023-03-09",120.5887,121.3818,115.3294,115.9054,1189400.0],["2023-03-10",115.705,115.8386,105.2949,105.8542,3106500.0],["2023-03-13",105.345,108.4422,104.8358,105.2866,2566800.0],["2023-03-14",107.3235,107.599,104.8775,105.6288,2382600.0],["2023-03-15",103.6754,106.5304,102.899,105.9795,2291100.0],["2023-03-16",104.8942,105.2866,101.797,103.5919,2277200.0],["2023-03-17",102.4232,103.1244,98.9086,100.9038,5926100.0],["2023-03-20",100.9038,102.0058,99.9521,101.7637,1984900.0],["2023-03-21",102.6903,103.8674,101.5049,102.6569,1321500.0],["2023-03-22",102.6819,102.6819,97.6313,97.7399,1382100.0],["2023-03-23",98.007,98.4662,96.7381,96.8884,2298100.0],["2023-03-24",96.7548,100.1274,95.9617,100.0606,1712900.0],["2023-03-27",101.7469,101.9139,98.942,99.134,1192100.0],["2023-03-28",98.1656,99.9855,97.4393,98.917,989600.0],["2023-03-29",100.5198,103.0409,100.4864,102.707,1096000.0],["2023-03-30",103.9801,105.3712,103.7019,104.5281,1119700.0],["2023-03-31",104.9244,105.9614,103.6344,105.8855,1307200.0],["2023-04-03",105.0593,106.8972,103.9885,104.8485,922400.0],["2023-04-04",105.3628,105.4977,102.9852,104.5618,715700.0],["2023-04-05",104.1824,105.3375,103.8536,104.2583,895400.0],["2023-04-06",104.8148,105.1689,103.3983,104.8738,604200.0],["2023-04-10",104.1656,104.975,102.8419,104.5618,777800.0],["2023-04-11",104.5703,105.3543,103.6091,103.7356,1422000.0],["2023-04-12",105.2363,105.2532,102.3529,102.4541,1001300.0],["2023-04-13",102.277,102.5552,99.9585,100.7847,1233500.0],["2023-04-14",101.2737,102.1337,99.1913,99.8826,590100.0],["2023-04-17",99.9416,104.2161,99.9416,104.1909,1180500.0],["2023-04-18",104.1066,104.4438,101.9904,104.0391,1009900.0],["2023-04-19",103.1876,106.1384,102.9852,105.5904,787200.0],["2023-04-20",105.0171,105.5483,103.9548,104.4016,752600.0],["2023-04-21",104.9581,105.3122,103.1791,104.9159,746300.0],["2023-04-24",105.0002,105.7,104.0644,104.5871,683900.0],["2023-04-25",104.6209,105.4218,101.0292,101.6278,1787300.0],["2023-04-26",101.5941,102.2096,100.692,101.1978,1080100.0],["2023-04-27",101.2822,103.9548,101.2822,103.4658,1205400.0],["2023-04-28",103.5332,105.0593,103.0189,104.6967,1196400.0],["2023-05-01",104.5112,105.211,102.5721,102.707,658000.0],["2023-05-02",101.9482,102.4035,99.2334,100.7932,729700.0],["2023-05-03",101.5772,104.1234,100.4475,102.4288,866400.0],["2023-05-04",102.277,103.4827,101.0039,102.4794,800400.0],["2023-05-05",103.5164,104.8906,103.2129,104.2415,721600.0],["2023-05-08",103.7946,104.115,102.3445,103.1538,606500.0],["2023-05-09",102.0325,102.7492,100.5993,102.2096,510600.0],["2023-05-10",103.4489,103.744,102.2939,103.0948,736900.0],["2023-05-11",102.1505,102.7913,100.8522,101.5182,561600.0],["2023-05-12",101.7037,101.9819,99.5791,100.7173,798500.0],["2023-05-15",101.063,102.336,100.7004,101.8555,1072700.0],["2023-05-16",104.2752,104.2752,98.9805,99.0648,828200.0],["2023-05-17",99.2166,101.0039,98.6095,100.3547,908600.0],["2023-05-18",99.6212,100.1861,97.9772,98.5674,961400.0],["2023-05-19",99.343,100.7257,97.5894,97.6315,895500.0],["2023-05-22",97.8254,100.0259,96.8896,99.225,806100.0],["2023-05-23",99.1913,101.6531,99.1238,99.5791,735500.0],["2023-05-24",99.1659,99.5706,96.3331,96.4174,757900.0],["2023-05-25",96.4006,96.4006,93.2811,93.7701,1219300.0],["2023-05-26",94.3687,94.7987,93.3148,94.2338,865900.0],["2023-05-30",94.7228,95.7598,94.1242,94.8577,843700.0],["2023-05-31",94.6891,96.0043,94.0568,95.6587,2355200.0],["2023-06-01",94.9167,95.2708,93.4834,94.7397,735300.0],["2023-06-02",95.3045,98.0531,95.3045,97.269,971400.0],["2023-06-05",97.2353,98.1121,96.0802,97.3196,593000.0],["2023-06-06",97.7917,100.3547,97.1678,99.6718,796400.0],["2023-06-07",100.439,103.2635,99.0648,102.6817,1138100.0],["2023-06-08",102.0157,102.5553,100.3547,101.6278,810700.0],["2023-06-09",101.8892,102.3023,101.3328,101.67,662700.0],["2023-06-12",101.4086,102.6143,101.1978,102.0157,791000.0],["2023-06-13",102.1421,104.4859,101.5941,102.9093,865900.0],["2023-06-14",103.6934,104.3764,101.8723,102.7913,1014100.0],["2023-06-15",102.1505,102.6733,101.0629,102.1421,960500.0],["2023-06-16",95.9031,101.1388,95.9031,97.3364,2919500.0],["2023-06-20",97.1003,97.1931,95.2877,96.1476,1467800.0],["2023-06-21",95.6839,96.3837,94.5457,95.4479,1112800.0],["2023-06-22",95.6081,95.6081,92.8089,93.4581,924300.0],["2023-06-23",93.0534,93.8628,91.7382,91.9658,1350300.0],["2023-06-26",92.0586,96.5776,92.0586,96.5439,1501200.0],["2023-06-27",96.3921,98.1205,95.549,97.699,1475900.0],["2023-06-28",97.6146,97.6146,94.3434,94.8745,1295300.0],["2023-06-29",94.2011,96.6563,93.9965,96.6478,972100.0],["2023-06-30",97.5685,97.6708,95.2156,96.7501,1509300.0],["2023-07-03",96.8694,99.6912,96.7245,98.9921,532100.0],["2023-07-05",98.7278,101.0466,97.756,99.7167,1289700.0],["2023-07-06",98.0288,100.0066,96.3323,99.7167,1062600.0],["2023-07-07",99.1285,100.8335,98.9069,99.7508,705200.0],["2023-07-10",99.103,99.6656,98.3528,98.941,870000.0],["2023-07-11",99.5974,101.1148,99.1115,100.9188,713200.0],["2023-07-12",102.2913,102.4362,100.3561,100.3902,1137200.0],["2023-07-13",100.5692,101.6434,99.4013,101.3876,961700.0],["2023-07-14",101.4899,102.0526,100.3817,101.9332,679800.0],["2023-07-17",101.6434,101.8054,100.1174,100.1515,632400.0],["2023-07-18",100.2197,100.9529,98.958,99.6315,760300.0],["2023-07-19",101.1916,102.9392,100.2282,101.8054,880100.0],["2023-07-20",102.1378,103.7405,100.842,103.3654,908600.0],["2023-07-21",103.6383,105.5905,102.8625,105.0534,1342200.0],["2023-07-24",104.8573,106.0252,104.0986,104.9511,762100.0],["2023-07-25",106.0764,107.2358,104.4652,105.4967,982200.0],["2023-07-26",105.4882,108.864,105.4882,108.5657,1164900.0],["2023-07-27",108.7362,110.6202,107.2017,107.2443,1324900.0],["2023-07-28",108.8641,108.9237,107.2784,107.8496,894000.0],["2023-07-31",107.9689,108.9578,106.5026,107.142,1863800.0],["2023-08-01",106.8948,107.1846,103.8769,104.056,1080700.0],["2023-08-02",103.212,104.5248,102.8199,104.1924,880200.0],["2023-08-03",103.7832,104.4908,101.7798,104.3288,899000.0],["2023-08-04",104.2606,104.5504,102.3254,102.9392,1157500.0],["2023-08-07",103.0926,106.1361,103.0926,105.8974,637100.0],["2023-08-08",103.8514,104.738,102.53,104.4225,600600.0],["2023-08-09",104.0219,105.6757,103.3825,104.3714,971600.0],["2023-08-10",105.096,106.0849,103.3825,103.7405,674300.0],["2023-08-11",103.1353,105.0193,102.8284,104.1071,469700.0],["2023-08-14",103.391,103.8769,101.7457,102.1293,701900.0],["2023-08-15",100.9188,101.183,99.0433,99.3757,978100.0],["2023-08-16",99.1456,100.1856,98.958,99.5122,726600.0],["2023-08-17",99.5122,100.5181,99.0007,99.0433,686200.0],["2023-08-18",97.8924,99.0092,97.5258,98.1226,848100.0],["2023-08-21",97.918,98.1226,96.4176,97.415,674200.0],["2023-08-22",97.7986,97.9691,96.7927,97.5429,542100.0],["2023-08-23",98.0373,100.1345,98.0373,99.981,493600.0],["2023-08-24",100.2623,101.5326,98.8557,99.0262,631500.0],["2023-08-25",99.461,100.1089,98.1481,98.3272,755300.0],["2023-08-28",98.9921,100.5181,98.6426,98.6938,915000.0],["2023-08-29",98.958,100.2112,98.3442,99.9469,530200.0],["2023-08-30",99.8531,100.5948,99.5207,100.4414,602700.0],["2023-08-31",100.467,100.467,98.8472,99.1797,1251300.0],["2023-09-01",99.802,100.3817,99.2649,99.6997,803000.0],["2023-09-05",99.3417,100.2879,98.9921,99.2053,767900.0],["2023-09-06",98.8557,99.4695,97.577,98.8472,625300.0],["2023-09-07",98.421,99.802,98.3442,99.1967,741300.0],["2023-09-08",99.4013,99.5889,97.8412,98.0459,591100.0],["2023-09-11",98.0459,98.2419,95.9231,96.0425,983300.0],["2023-09-12",95.5225,96.3323,94.2778,95.2752,1056600.0],["2023-09-13",95.2411,95.9658,93.9794,94.4568,1001800.0],["2023-09-14",95.5225,97.4917,95.1729,97.2957,981400.0],["2023-09-15",97.1252,97.4832,96.375,96.9547,1892200.0],["2023-09-18",96.9802,97.0058,94.8916,95.7526,836800.0],["2023-09-19",95.4798,96.1363,94.5847,95.3008,757200.0],["2023-09-20",96.3323,97.5344,95.4969,95.6844,697700.0],["2023-09-21",94.7978,95.2326,87.7051,87.7477,2525800.0],["2023-09-22",87.9011,88.0034,86.1535,86.324,2000100.0],["2023-09-25",85.659,86.1705,85.2584,86.0086,1452200.0],["2023-09-26",85.2328,86.2899,83.5619,83.9711,1352500.0],["2023-09-27",84.5764,85.4885,83.8688,84.3036,1358600.0],["2023-09-28",84.6057,86.4187,83.7942,85.7367,1162100.0],["2023-09-29",87.3684,88.3094,85.4518,86.4187,1937900.0],["2023-10-02",85.9698,86.2806,83.6129,84.7611,1464900.0],["2023-10-03",85.2273,85.2273,82.905,83.9064,1727300.0],["2023-10-04",84.5539,85.1324,82.1971,84.459,1194200.0],["2023-10-05",84.5626,84.9856,82.5683,84.6057,1181200.0],["2023-10-06",83.2417,84.977,82.2834,84.4072,1106300.0],["2023-10-09",83.777,87.0835,83.777,86.7209,1124100.0],["2023-10-10",86.3842,88.1885,85.823,86.7209,1061800.0],["2023-10-11",87.1094,88.5425,86.8677,87.5928,884000.0],["2023-10-12",87.1698,87.2993,83.8633,84.8388,1024600.0],["2023-10-13",85.305,85.9353,83.6388,85.3655,987500.0],["2023-10-16",86.1597,87.4979,84.7007,87.1094,1209400.0],["2023-10-17",86.3324,88.4389,86.2633,87.1353,832700.0],["2023-10-18",86.082,86.5827,84.1568,84.2345,1001200.0],["2023-10-19",83.6906,84.9165,81.5582,81.774,1248300.0],["2023-10-20",82.2057,82.7582,81.3769,82.0676,1314800.0],["2023-10-23",81.351,82.5942,80.7294,81.4719,1538200.0],["2023-10-24",80.5654,83.4575,80.3237,82.5079,1734900.0],["2023-10-25",82.1453,82.3611,79.1236,79.4172,2085000.0],["2023-10-26",79.8575,81.8172,79.5553,81.1525,1107100.0],["2023-10-27",81.6963,81.6963,78.761,79.1323,1076500.0],["2023-10-30",80.246,81.5841,79.1668,80.315,1668400.0],["2023-10-31",81.0834,81.1265,78.3294,80.4014,1405500.0],["2023-11-01",80.2201,80.7208,78.7783,80.2028,992400.0],["2023-11-02",82.2143,85.046,82.1107,84.4935,1593700.0],["2023-11-03",86.7986,89.5871,86.6432,88.3353,1612800.0],["2023-11-06",88.059,88.3439,86.5741,87.4115,1045700.0],["2023-11-07",87.0144,87.3166,85.7022,85.9871,857500.0],["2023-11-08",86.6087,87.1871,85.2533,86.2806,814900.0],["2023-11-09",86.7381,86.9453,81.3855,81.6532,1341300.0],["2023-11-10",82.3438,82.7841,81.2561,82.5856,998200.0],["2023-11-13",82.0158,82.2748,80.4359,81.4201,832800.0],["2023-11-14",85.6072,91.167,85.0806,90.9253,2208900.0],["2023-11-15",90.9166,93.7742,90.8389,91.262,1472200.0],["2023-11-16",91.5123,91.8059,89.3972,89.6217,1030900.0],["2023-11-17",90.7871,90.7871,88.8706,89.544,908200.0],["2023-11-20",89.544,90.3814,88.2662,90.2001,945900.0],["2023-11-21",89.3281,90.3468,88.6634,89.5871,770600.0],["2023-11-22",90.6749,91.1066,89.4835,90.295,534600.0],["2023-11-24",90.0188,91.003,89.2936,90.8044,312900.0],["2023-11-27",90.1397,91.3397,89.6735,90.6663,1071200.0],["2023-11-28",90.4936,93.2562,88.931,92.9973,1327800.0],["2023-11-29",94.085,97.8232,93.9555,94.1109,1766600.0],["2023-11-30",94.1109,94.8966,93.4203,94.4476,1507500.0],["2023-12-01",94.5512,102.3471,93.9901,101.9931,3033300.0],["2023-12-04",101.5096,103.9615,101.2161,103.5039,1789700.0],["2023-12-05",102.8219,103.573,102.1657,103.3485,1671700.0],["2023-12-06",104.5917,106.9658,104.35,105.1787,1819000.0],["2023-12-07",105.0233,107.2853,104.2291,105.291,1693900.0],["2023-12-08",105.0579,105.0579,102.4334,103.1154,1259000.0],["2023-12-11",102.632,103.2967,101.7945,103.1154,944900.0],["2023-12-12",101.7773,102.9514,100.2751,100.9571,1539100.0],["2023-12-13",101.0348,108.9687,100.8103,108.3903,2254500.0],["2023-12-14",111.8781,116.9372,111.8781,116.0739,3055200.0],["2023-12-15",114.6149,115.2624,110.799,112.353,3002800.0],["2023-12-18",113.1472,113.199,111.0839,111.4465,1397200.0],["2023-12-19",112.3875,112.4997,110.8508,111.835,1180900.0],["2023-12-20",111.8177,113.8034,109.0982,109.1932,1541700.0],["2023-12-21",110.7558,111.9127,109.858,111.2738,905800.0],["2023-12-22",111.9299,113.4753,109.5903,110.2896,1016500.0],["2023-12-26",110.5055,112.1372,110.2033,111.4638,631700.0],["2023-12-27",111.3688,111.835,110.54,111.6019,718700.0],["2023-12-28",111.0264,112.4476,110.9044,112.3866,689000.0],["2023-12-29",111.5932,112.8138,110.4161,110.5294,1000000.0],["2024-01-02",110.73,114.5314,109.8581,112.744,964900.0],["2024-01-03",110.7038,110.7038,107.0593,109.2914,1091900.0],["2024-01-04",108.62,110.6166,107.443,109.5704,844800.0],["2024-01-05",108.28,111.4101,107.3035,110.3028,840800.0],["2024-01-08",110.3028,113.6944,110.2504,113.1277,909400.0],["2024-01-09",111.5234,112.8487,110.9392,111.8983,630000.0],["2024-01-10",112.4476,113.4764,111.7327,112.5871,535500.0],["2024-01-11",111.5496,112.2558,109.2391,109.7448,911500.0],["2024-01-12",111.1311,112.3168,109.8581,110.0761,900600.0],["2024-01-16",108.5503,110.791,108.1143,110.3464,872300.0],["2024-01-17",107.8702,110.5905,105.8649,107.4081,1200900.0],["2024-01-18",107.1029,107.9225,105.2284,106.3357,1004400.0],["2024-01-19",106.9198,108.0358,105.2894,107.5476,1026000.0],["2024-01-22",108.1405,108.7595,106.8762,107.5999,1187900.0],["2024-01-23",108.5677,108.5677,106.0828,106.3618,1276900.0],["2024-01-24",108.0794,108.4892,104.7924,105.2981,960500.0],["2024-01-25",107.2773,107.9748,106.3357,107.6086,843400.0],["2024-01-26",107.9487,108.6026,106.6844,108.4195,1054600.0],["2024-01-29",108.7246,110.5643,108.1056,110.2417,1646700.0],["2024-01-30",108.5415,108.7246,105.6294,105.673,1791900.0],["2024-01-31",106.3967,109.0298,103.8595,105.4115,1513000.0],["2024-02-01",105.0627,106.8326,102.386,106.7803,1323400.0],["2024-02-02",104.3565,106.3793,102.7086,105.8997,1853400.0],["2024-02-05",103.8944,104.1559,102.4732,102.8917,1316200.0],["2024-02-06",102.6476,104.2083,102.2465,102.5604,1501900.0],["2024-02-07",102.883,103.3189,101.1392,102.2029,1097900.0],["2024-02-08",101.8106,103.659,101.5577,102.7958,1028100.0],["2024-02-09",102.2116,103.0399,100.0929,101.3136,1259200.0],["2024-02-12",101.9152,103.9205,101.9152,102.8394,1251200.0],["2024-02-13",99.317,99.4042,96.9454,98.323,1279400.0],["2024-02-14",99.221,99.8488,98.166,98.82,1304300.0],["2024-02-15",100.0929,104.1472,100.0929,104.0862,933900.0],["2024-02-16",101.9762,104.5483,101.7234,103.999,882700.0],["2024-02-20",102.9266,104.0252,102.5081,103.6067,899300.0],["2024-02-21",103.5805,105.9956,102.9353,105.8648,1009500.0],["2024-02-22",106.0479,106.5972,104.5832,105.5597,1290100.0],["2024-02-23",105.5771,107.4168,105.2545,106.3095,803600.0],["2024-02-26",105.9346,106.0479,103.2666,103.8508,769100.0],["2024-02-27",105.0714,106.4577,104.7139,106.109,940000.0],["2024-02-28",105.0889,108.2277,104.993,105.8474,1358300.0],["2024-02-29",107.504,110.4161,106.8588,108.7508,1851200.0],["2024-03-01",108.0359,108.4718,106.1526,108.3497,948500.0],["2024-03-04",108.341,110.4859,106.6147,109.8668,1043600.0],["2024-03-05",109.0211,109.9017,107.8528,108.219,879500.0],["2024-03-06",109.4832,109.5704,106.7891,107.7656,873100.0],["2024-03-07",108.5503,109.1868,107.8092,108.2451,646300.0],["2024-03-08",109.736,111.5932,109.6663,110.8782,812900.0],["2024-03-11",110.73,111.9245,110.451,110.6166,942200.0],["2024-03-12",110.3028,110.9305,108.341,109.8145,627500.0],["2024-03-13",109.9714,111.0962,108.7944,109.1519,767400.0],["2024-03-14",108.5067,108.7334,105.7689,107.6697,1261900.0],["2024-03-15",106.3531,108.8816,106.3531,107.8964,2083700.0],["2024-03-18",108.2015,108.838,107.2163,107.6261,903900.0],["2024-03-19",107.3471,108.3933,106.5449,107.6871,630400.0],["2024-03-20",107.164,110.7387,107.0681,109.9976,916500.0],["2024-03-21",110.9131,113.1277,110.2592,112.1163,959100.0],["2024-03-22",112.3866,112.6743,108.8729,109.4483,858200.0],["2024-03-25",109.9278,111.1659,109.9278,110.2679,1235200.0],["2024-03-26",110.791,110.791,108.1492,108.28,1046600.0],["2024-03-27",109.5837,112.4995,109.1785,112.473,1162700.0],["2024-03-28",113.1513,114.2084,113.0721,113.5566,812300.0],["2024-04-01",113.9353,113.9353,110.3149,110.5527,616200.0],["2024-04-02",109.1697,109.8304,108.0774,109.2049,723000.0],["2024-04-03",109.0728,109.3106,107.7779,108.7909,614100.0],["2024-04-04",110.2708,110.9579,107.7162,107.9188,654400.0],["2024-04-05",106.8353,109.9537,106.5887,109.7423,551100.0],["2024-04-08",110.5527,111.786,110.4206,111.6186,716800.0],["2024-04-09",112.0943,114.3494,112.0767,114.1644,724700.0],["2024-04-10",109.7335,109.8568,107.2229,108.139,689800.0],["2024-04-11",109.0816,109.848,107.3638,109.1433,691600.0],["2024-04-12",108.879,108.8966,106.8001,107.3286,535300.0],["2024-04-15",108.7997,109.0992,104.3159,104.9854,572800.0],["2024-04-16",104.3864,104.3864,102.3251,103.0563,778100.0],["2024-04-17",103.3205,104.2631,102.5453,102.5806,611500.0],["2024-04-18",103.2412,103.4879,101.0038,102.6334,1137200.0],["2024-04-19",103.2589,104.3424,101.3561,101.9111,951600.0],["2024-04-22",102.5013,104.7035,101.9375,104.4481,1050300.0],["2024-04-23",106.8441,108.5266,105.0823,105.2585,1239800.0],["2024-04-24",104.0781,105.558,102.9682,105.3994,879300.0],["2024-04-25",103.4703,104.1574,101.7349,103.3293,1382800.0],["2024-04-26",103.532,104.7476,102.3516,102.3956,888300.0],["2024-04-29",103.9371,104.9766,103.3734,104.959,700200.0],["2024-04-30",103.8667,104.5097,101.9639,102.0696,1054200.0],["2024-05-01",101.8582,105.7166,101.3033,102.8801,770100.0],["2024-05-02",104.2631,104.2631,102.3339,104.0957,815900.0],["2024-05-03",106.5006,107.7338,105.2056,106.157,706000.0],["2024-05-06",107.3638,107.54,105.0383,105.5932,510300.0],["2024-05-07",106.8529,107.082,104.9678,105.4523,663600.0],["2024-05-08",104.5362,104.7916,103.576,104.034,515200.0],["2024-05-09",104.5009,106.8177,104.3688,106.1834,428500.0],["2024-05-10",106.7825,107.496,106.2892,107.1084,551700.0],["2024-05-13",107.954,108.0333,105.7342,106.342,407300.0],["2024-05-14",107.6898,109.522,107.6722,109.249,690500.0],["2024-05-15",111.7067,112.0238,110.077,110.262,745500.0],["2024-05-16",110.262,110.7377,109.2313,109.2842,771600.0],["2024-05-17",109.7511,109.8039,108.4209,109.3811,486600.0],["2024-05-20",109.3811,109.6277,108.7468,108.9759,380800.0],["2024-05-21",108.3857,109.4604,108.2095,108.7821,484400.0],["2024-05-22",108.4562,109.6277,107.5929,108.1566,573700.0],["2024-05-23",107.5841,108.0245,104.0605,104.4657,703000.0],["2024-05-24",105.0118,105.7077,104.1309,104.2983,486100.0],["2024-05-28",105.003,105.7078,102.9417,103.0386,754000.0],["2024-05-29",101.1535,101.7349,100.2286,101.5235,684100.0],["2024-05-30",102.4484,103.2501,101.7966,102.4484,839500.0],["2024-05-31",103.3381,104.8885,102.4749,104.8269,2160600.0],["2024-06-03",105.2849,105.2849,103.1796,103.6553,1318200.0],["2024-06-04",103.0915,104.7035,103.0915,103.5143,888100.0],["2024-06-05",103.6377,103.7169,102.0344,102.4661,782600.0],["2024-06-06",101.4618,103.0562,100.9069,102.5453,703400.0],["2024-06-07",100.5104,101.9199,99.2596,100.854,987700.0],["2024-06-10",100.2902,101.4002,99.3389,100.3519,781700.0],["2024-06-11",99.9819,100.9333,99.9114,100.0348,859100.0],["2024-06-12",103.4527,105.1176,101.5763,101.9463,928300.0],["2024-06-13",102.2723,104.1221,101.3209,103.1355,616600.0],["2024-06-14",102.3692,103.4086,101.8582,102.4661,495400.0],["2024-06-17",101.9199,102.5365,101.0302,101.453,780300.0],["2024-06-18",101.6292,102.3956,100.9773,101.8935,667200.0],["2024-06-20",101.4883,102.378,101.1007,101.6028,758200.0],["2024-06-21",101.8935,102.7656,101.4706,102.6775,1935300.0],["2024-06-24",103.0651,104.5538,102.563,103.9724,840900.0],["2024-06-25",103.6553,104.36,101.3033,102.422,702100.0],["2024-06-26",101.6292,102.5013,101.4266,101.9023,588500.0],["2024-06-27",101.8406,102.5542,101.0126,102.5277,562500.0],["2024-06-28",103.1246,104.3183,102.4743,104.2025,1097300.0],["2024-07-01",103.5967,104.8439,102.2694,103.1691,742100.0],["2024-07-02",103.5611,104.3896,103.0355,104.2827,731700.0],["2024-07-03",104.4697,105.7615,104.3094,104.3094,373100.0],["2024-07-05",104.4252,105.1735,103.6413,104.0511,534400.0],["2024-07-08",104.3183,104.933,103.2048,103.9174,429800.0],["2024-07-09",103.6235,103.9709,102.5455,103.374,599800.0],["2024-07-10",103.7749,104.2292,102.8217,104.1758,640100.0],["2024-07-11",106.8394,111.4362,106.4564,111.2046,1373300.0],["2024-07-12",112.4785,114.768,112.0687,112.2647,1566900.0],["2024-07-15",112.2914,113.503,111.552,113.1912,674700.0],["2024-07-16",114.4562,114.7502,113.307,113.6633,687700.0],["2024-07-17",113.3515,115.0976,113.2268,114.9907,726500.0],["2024-07-18",114.376,115.935,112.4072,112.5319,702800.0],["2024-07-19",112.6121,112.7368,110.6166,111.5431,918600.0],["2024-07-22",111.7124,112.5765,110.7413,112.1043,931100.0],["2024-07-23",110.4741,111.6233,106.296,108.1579,1864600.0],["2024-07-24",107.7837,107.7837,102.9553,102.9553,1568300.0],["2024-07-25",102.5901,104.1223,102.1179,103.3473,1328400.0],["2024-07-26",104.3718,106.59,104.2292,105.9397,920100.0],["2024-07-29",104.6123,105.4586,103.7571,104.6034,735100.0],["2024-07-30",104.9954,106.1624,104.1936,106.0287,1094800.0],["2024-07-31",105.9486,106.973,104.354,104.4876,1181400.0],["2024-08-01",105.521,105.7793,101.3518,102.4653,1180100.0],["2024-08-02",101.3607,102.1536,99.1336,100.9865,1659500.0],["2024-08-05",98.7416,101.6547,96.755,99.8997,1271800.0],["2024-08-06",100.0155,104.4698,99.8641,102.6435,1167200.0],["2024-08-07",103.6056,103.962,99.8195,100.0333,1037800.0],["2024-08-08",100.0422,101.4141,99.7126,100.9153,655300.0],["2024-08-09",101.3607,101.521,100.1135,101.2449,442600.0],["2024-08-12",100.8262,101.1202,98.9198,99.4097,814500.0],["2024-08-13",100.4342,101.5923,99.3919,101.2538,685600.0],["2024-08-14",101.6458,102.2337,100.7905,100.8796,527200.0],["2024-08-15",101.2894,103.3295,100.5946,102.4832,762600.0],["2024-08-16",102.3139,102.9286,101.5567,102.1714,851300.0],["2024-08-19",102.3139,103.0444,102.1446,102.9999,627700.0],["2024-08-20",102.8128,103.1246,102.1892,102.2783,455300.0],["2024-08-21",102.5812,103.2404,101.6547,103.1691,623800.0],["2024-08-22",103.2404,105.8238,102.8395,105.4408,1353300.0],["2024-08-23",105.8773,108.8706,105.423,107.9708,819100.0],["2024-08-26",109.1467,109.797,107.5966,108.3717,1278500.0],["2024-08-27",107.757,107.8372,106.3494,107.4006,536600.0],["2024-08-28",107.1245,107.6857,105.8417,106.1089,705400.0],["2024-08-29",106.1089,106.3049,104.158,104.9597,1083500.0],["2024-08-30",105.8149,106.5633,104.5589,106.5187,1037000.0],["2024-09-03",105.8238,106.0822,104.8083,105.5031,812400.0],["2024-09-04",105.7793,107.2225,104.0689,104.7548,732300.0],["2024-09-05",105.6368,106.5633,104.3985,104.5677,726100.0],["2024-09-06",104.9775,104.9775,102.8662,103.5967,770500.0],["2024-09-09",103.7749,105.9842,103.3295,105.3428,907900.0],["2024-09-10",106.1624,107.2581,105.3695,106.688,899600.0],["2024-09-11",105.4942,107.5432,104.1401,107.4185,1334000.0],["2024-09-12",107.5432,109.1022,106.2158,108.6033,829100.0],["2024-09-13",109.5298,111.9173,109.3516,110.8393,1966000.0],["2024-09-16",111.2402,111.9172,109.8772,111.0977,923300.0],["2024-09-17",111.2937,111.8371,109.7525,110.4741,904100.0],["2024-09-18",110.4741,111.8282,109.5743,110.3405,1434700.0],["2024-09-19",111.7302,111.8014,108.6924,108.8795,1429200.0],["2024-09-20",108.1044,108.6211,106.6969,108.0153,1960600.0],["2024-09-23",108.63,109.1022,108.2202,108.8438,691000.0],["2024-09-24",108.4786,111.552,108.0153,110.8304,1077100.0],["2024-09-25",111.1333,111.8905,110.2246,110.6968,1271200.0],["2024-09-26",111.8104,111.8104,107.9797,108.3182,1116100.0],["2024-09-27",109.5743,110.2603,107.6946,107.8104,1115100.0],["2024-09-30",107.036,108.4048,105.4331,106.9369,2064000.0],["2024-10-01",107.2161,107.8195,104.9468,105.4601,1708200.0],["2024-10-02",104.3344,105.0909,103.3889,104.6766,1713700.0],["2024-10-03",104.0282,104.6856,102.7585,103.9022,1024800.0],["2024-10-04",103.578,103.8031,101.7049,103.4699,1079900.0],["2024-10-07",102.9206,103.0287,101.1916,102.2632,1004700.0],["2024-10-08",102.4793,102.6594,101.3807,102.4793,917100.0],["2024-10-09",102.8125,103.0287,101.831,103.0287,745800.0],["2024-10-10",102.7405,103.6861,102.5874,103.65,1525600.0],["2024-10-11",104.2804,106.2706,104.2804,105.9013,1251400.0],["2024-10-14",105.6042,108.1166,105.253,108.0626,1163100.0],["2024-10-15",108.6659,110.431,108.5399,109.1432,1127700.0],["2024-10-16",109.9357,110.8542,109.5755,110.467,750000.0],["2024-10-17",110.0167,110.467,109.0982,109.1882,1266400.0],["2024-10-18",110.0888,110.0888,108.9271,109.6745,1760100.0],["2024-10-21",109.4224,109.5935,107.4232,107.6303,1805700.0],["2024-10-22",108.6479,108.6479,104.2714,106.2345,2144000.0],["2024-10-23",106.3066,109.1432,105.9554,107.9725,1934200.0],["2024-10-24",107.6393,108.5849,104.7307,104.7757,1499900.0],["2024-10-25",104.6406,105.271,101.7409,101.777,1215400.0],["2024-10-28",102.5694,103.1367,101.4257,101.5068,1188000.0],["2024-10-29",101.5068,101.822,100.3001,100.5432,1389100.0],["2024-10-30",100.6603,103.3799,100.4081,102.1281,1527600.0],["2024-10-31",101.3987,102.1912,100.2911,100.4532,1428400.0],["2024-11-01",101.3717,101.7049,99.5437,99.8318,1114000.0],["2024-11-04",100.3631,101.804,100.057,101.7499,1123800.0],["2024-11-05",100.8584,102.8035,100.8134,102.5154,792100.0],["2024-11-06",103.1097,104.9288,99.6877,101.795,1228700.0],["2024-11-07",101.7139,102.6414,101.0385,102.4073,731800.0],["2024-11-08",102.2992,103.1547,101.912,102.6955,876500.0],["2024-11-11",102.6595,103.2808,99.9039,100.2821,1770100.0],["2024-11-12",99.7598,100.3901,97.4274,97.5535,1034500.0],["2024-11-13",98.6251,99.5436,97.8146,98.1839,866700.0],["2024-11-14",98.0128,98.5441,97.2383,97.4995,1012800.0],["2024-11-15",96.1667,96.8331,94.4647,95.0771,1257800.0],["2024-11-18",94.4827,94.8249,93.3661,94.7529,1744500.0],["2024-11-19",94.3747,94.7619,93.7083,94.0955,1003300.0],["2024-11-20",93.6452,94.2126,92.6547,93.9334,1135200.0],["2024-11-21",93.9784,95.6804,93.7893,95.3562,1186100.0],["2024-11-22",95.4553,97.5445,95.2572,97.5265,1308500.0],["2024-11-25",98.445,101.1736,98.445,100.8944,2326200.0],["2024-11-26",100.6963,101.0295,99.8498,100.6333,1134800.0],["2024-11-27",99.8588,101.2366,99.3816,99.5256,814700.0],["2024-11-29",99.3816,100.4172,99.0574,99.2645,715300.0],["2024-12-02",99.0574,99.3455,98.2019,98.7872,1118900.0],["2024-12-03",98.2019,98.7422,97.1032,97.2743,999800.0],["2024-12-04",97.1032,97.4544,93.186,94.4917,1996300.0],["2024-12-05",94.1675,95.1311,93.0959,94.942,1186100.0],["2024-12-06",94.942,95.4553,93.213,93.5192,1115800.0],["2024-12-09",94.5278,96.5269,93.9244,96.1307,1507600.0],["2024-12-10",96.4189,96.4189,93.7803,94.1045,972200.0],["2024-12-11",94.3116,94.5728,92.7897,93.1049,977900.0],["2024-12-12",92.7627,93.6993,92.3575,92.4566,932300.0],["2024-12-13",92.1053,92.5916,91.3039,92.4475,1235400.0],["2024-12-16",91.9613,93.6272,91.2588,91.2859,1286100.0],["2024-12-17",90.9527,92.8708,90.4124,92.1324,1473200.0],["2024-12-18",91.7812,92.7627,88.1611,88.1881,2237400.0],["2024-12-19",89.1606,89.746,87.5397,87.6117,1876700.0],["2024-12-20",88.7464,90.7276,88.2781,89.3047,4019500.0],["2024-12-23",88.6473,89.3047,87.4767,89.0706,1415700.0],["2024-12-24",88.5663,89.5839,88.08,89.5479,425800.0],["2024-12-26",88.9535,90.2953,88.7914,89.728,641700.0],["2024-12-27",89.1066,90.3943,88.107,88.5663,1305500.0],["2024-12-30",88.2511,88.4492,86.8463,88.071,1065500.0],["2024-12-31",88.6917,89.3399,88.0436,89.0477,1326100.0],["2025-01-02",89.3399,89.4677,87.9341,89.0021,1134800.0],["2025-01-03",89.0934,90.9921,89.0204,90.5174,1095400.0],["2025-01-06",90.5813,91.5855,89.1208,89.2121,1434000.0],["2025-01-07",89.8237,90.8004,88.7374,88.8743,1849500.0],["2025-01-08",88.5457,89.0843,87.8611,88.9017,1880700.0],["2025-01-10",87.6328,88.144,86.3275,86.7109,1780600.0],["2025-01-13",86.8204,89.276,86.1267,89.1573,1655800.0],["2025-01-14",89.1482,89.9058,88.9839,89.2851,967700.0],["2025-01-15",91.7954,91.9871,89.276,89.851,920800.0],["2025-01-16",90.0062,91.6128,89.5407,91.3664,1020300.0],["2025-01-17",91.7041,93.7854,91.2751,92.9182,1085200.0],["2025-01-21",93.3655,94.47,93.2742,93.8493,1164700.0],["2025-01-22",93.2468,93.2468,91.7954,91.8593,646200.0],["2025-01-23",92.0784,92.2883,90.4718,91.695,1284000.0],["2025-01-24",91.4485,93.2742,91.3938,92.7721,859400.0],["2025-01-27",93.3655,95.3372,92.7721,93.2103,2659200.0],["2025-01-28",92.7174,92.8178,87.6876,88.7739,2388600.0],["2025-01-29",89.2577,90.061,87.1308,87.4412,1585700.0],["2025-01-30",89.0021,89.8328,86.7383,87.4959,1560600.0],["2025-01-31",87.1399,89.4951,86.8387,88.8652,4073200.0],["2025-02-03",87.8519,88.3722,86.1358,86.3366,1217300.0],["2025-02-04",86.2636,86.6926,85.6246,86.2362,983200.0],["2025-02-05",87.1582,88.8469,86.1814,88.5639,1057000.0],["2025-02-06",89.3125,89.349,87.6694,88.1988,899800.0],["2025-02-07",88.2718,88.427,86.8204,87.5963,848200.0],["2025-02-10",87.5416,87.9615,86.4827,87.1855,1334100.0],["2025-02-11",86.437,87.2038,86.437,86.6835,1265000.0],["2025-02-12",85.4055,87.0121,85.1225,86.93,1253000.0],["2025-02-13",87.1764,87.4959,86.6379,87.4685,860900.0],["2025-02-14",87.8611,89.2212,86.5466,86.5831,684400.0],["2025-02-18",86.3001,87.6328,86.3001,87.432,1335900.0],["2025-02-19",86.8204,87.5507,86.5374,87.003,1127900.0],["2025-02-20",87.003,87.715,86.6652,87.1947,1285400.0],["2025-02-21",87.1764,87.6876,86.5557,87.2403,1101300.0],["2025-02-24",87.7515,89.0843,86.72,88.71,1025700.0],["2025-02-25",89.1482,92.7174,89.0021,92.1332,1743500.0],["2025-02-26",92.1971,92.2062,90.3257,90.4444,883100.0],["2025-02-27",90.5083,92.9182,90.4353,92.1423,986500.0],["2025-02-28",92.3887,93.612,91.485,93.3472,1910200.0],["2025-03-03",93.5937,94.47,92.0784,92.6535,1177100.0],["2025-03-04",92.7539,93.1464,90.983,91.7315,1216600.0],["2025-03-05",90.9099,93.4385,90.6452,93.2833,994700.0],["2025-03-06",92.6443,92.6443,89.9697,91.1016,1083200.0],["2025-03-07",91.3025,94.1779,91.2842,93.5572,1016900.0],["2025-03-10",93.9041,95.9762,92.8269,93.2651,1411900.0],["2025-03-11",93.5663,93.7763,90.1888,90.6178,1174600.0],["2025-03-12",90.6087,91.056,89.2394,89.9332,1060500.0],["2025-03-13",90.0154,91.5489,88.0801,88.2262,1042200.0],["2025-03-14",89.3855,90.6909,88.1714,90.5174,816400.0],["2025-03-17",90.5539,92.3979,90.5266,90.846,1044200.0],["2025-03-18",90.6726,90.9099,89.1208,89.8145,1066100.0],["2025-03-19",89.8419,90.1158,88.2992,89.1755,1488200.0],["2025-03-20",89.1117,89.6594,88.2353,88.5274,1087000.0],["2025-03-21",88.1167,88.6278,87.0943,87.8793,2205900.0],["2025-03-24",88.3996,89.705,87.998,89.0477,856300.0],["2025-03-25",88.8013,88.9473,86.7748,87.6146,1029100.0],["2025-03-26",88.0528,89.1573,87.1764,87.7515,886500.0],["2025-03-27",88.0345,89.0386,87.0943,87.3681,902700.0],["2025-03-28",88.144,88.144,86.5831,87.2677,887400.0],["2025-03-31",87.4066,87.7861,84.3705,85.6294,2126700.0],["2025-04-01",86.3421,86.5827,83.3708,84.3705,1610500.0],["2025-04-02",84.0928,85.9626,83.3893,85.4627,1305400.0],["2025-04-03",84.0095,84.6667,79.6036,79.835,1790700.0],["2025-04-04",78.2151,78.4835,75.1606,75.2346,2673700.0],["2025-04-07",73.1427,76.5582,70.8101,72.0227,3551800.0],["2025-04-08",74.5867,75.2716,70.0696,71.2174,3033600.0],["2025-04-09",69.4217,75.3827,66.2468,74.8088,4108800.0],["2025-04-10",73.5315,74.2349,67.9777,69.0237,2974800.0],["2025-04-11",68.8108,71.2174,67.987,71.1989,2667400.0],["2025-04-14",72.2171,74.3923,71.8098,73.7721,2157700.0],["2025-04-15",73.5407,74.4756,73.0224,73.2353,1286700.0],["2025-04-16",73.1149,73.7999,70.7453,71.384,1554500.0],["2025-04-17",71.8468,72.9483,71.5414,72.0505,1628000.0],["2025-04-21",70.7824,71.0786,68.9219,70.0974,1663700.0],["2025-04-22",71.1526,72.0875,69.9123,70.588,1449900.0],["2025-04-23",72.3744,74.0961,70.7546,71.2452,1462300.0],["2025-04-24",71.4766,71.9764,70.8194,71.5136,1115000.0],["2025-04-25",71.2729,71.7913,69.5143,70.2362,1220400.0],["2025-04-28",70.4677,71.4766,69.9586,71.2544,1680400.0],["2025-04-29",69.4865,69.8845,66.3023,67.1724,3466400.0],["2025-04-30",66.3116,67.5149,65.3212,67.2557,2479200.0],["2025-05-01",67.5705,68.746,66.5985,67.9592,1671600.0],["2025-05-02",69.468,69.903,68.3943,68.9311,1389100.0],["2025-05-05",68.4961,68.9774,67.7278,68.0703,1809200.0],["2025-05-06",67.5705,67.9685,66.1913,66.2468,1686600.0],["2025-05-07",66.2746,67.1724,66.0432,66.543,1831200.0],["2025-05-08",66.9781,69.1625,66.4967,68.2091,1791100.0],["2025-05-09",68.348,69.07,68.0148,68.5609,1349700.0],["2025-05-12",70.5787,71.0415,67.626,68.709,2398900.0],["2025-05-13",69.07,69.8475,66.3949,67.0151,2025600.0],["2025-05-14",66.5708,66.8762,64.9324,65.7099,2692100.0],["2025-05-15",65.6914,66.2746,64.9787,66.2376,1848900.0],["2025-05-16",66.4134,67.4594,65.9784,67.4316,1599500.0],["2025-05-19",66.6448,68.8571,66.2746,68.5424,1899300.0],["2025-05-20",67.7463,68.2832,66.7467,66.8114,1481000.0],["2025-05-21",66.3209,66.469,63.4329,63.4699,1871000.0],["2025-05-22",63.4885,63.8957,62.4703,63.507,1624100.0],["2025-05-23",62.7572,63.3866,62.3592,62.785,1310400.0],["2025-05-27",64.0161,65.3212,62.9794,65.1268,2219800.0],["2025-05-28",65.2194,65.3119,63.9142,64.4881,1314500.0],["2025-05-29",65.025,66.5985,65.025,65.9506,1587300.0],["2025-05-30",65.3952,65.7285,64.5437,64.9695,2295700.0],["2025-06-02",64.7936,64.7936,63.22,64.4233,1535600.0],["2025-06-03",64.4233,65.2564,63.3404,65.0713,1626100.0],["2025-06-04",65.3397,66.0524,64.8862,65.3212,1723400.0],["2025-06-05",65.0898,65.8581,64.1642,64.3771,1417600.0],["2025-06-06",65.1823,66.0061,64.8861,65.2842,1144600.0],["2025-06-09",65.7007,67.1539,65.349,66.4134,1275700.0],["2025-06-10",66.8485,68.8386,66.4505,67.8759,1764600.0],["2025-06-11",68.1721,68.9126,67.3946,67.7463,1563400.0],["2025-06-12",67.7278,67.8389,66.904,67.626,985000.0],["2025-06-13",66.7374,67.589,66.182,66.7467,1127700.0],["2025-06-16",67.4131,67.7186,66.5615,67.2372,1789300.0],["2025-06-17",66.7281,67.2095,65.6174,65.9229,1370600.0],["2025-06-18",66.1543,66.6819,65.5619,65.6081,1657600.0],["2025-06-20",66.0432,66.83,65.821,66.0617,3295000.0],["2025-06-23",66.3116,67.6167,65.9136,67.4964,1749800.0],["2025-06-24",67.589,70.1622,67.589,69.7642,2917500.0],["2025-06-25",68.8015,69.4217,67.8019,68.1999,2026200.0],["2025-06-26",68.6164,69.2551,67.9962,68.6905,1864100.0],["2025-06-27",68.5238,69.1903,67.6075,67.9129,2406200.0],["2025-06-30",68.1203,68.6387,66.9044,68.4596,1593800.0],["2025-07-01",68.1297,71.7775,67.9129,70.2128,1795300.0],["2025-07-02",70.3259,72.0414,70.2694,71.8906,1734700.0],["2025-07-03",71.9943,72.7578,71.6267,72.5033,904400.0],["2025-07-07",72.1923,72.6447,70.2505,70.7313,2172600.0],["2025-07-08",70.5333,73.0688,70.5145,72.5976,1864800.0],["2025-07-09",72.9746,73.8795,71.8435,72.6447,1304100.0],["2025-07-10",72.7767,75.1802,72.6258,74.7372,1422700.0],["2025-07-11",73.5213,75.4065,73.2856,74.9823,1310700.0],["2025-07-14",75.1614,75.7458,73.625,74.0963,2185200.0],["2025-07-15",74.511,75.086,72.7672,72.8803,1345100.0],["2025-07-16",73.2385,74.6524,72.5881,73.6627,1297600.0],["2025-07-17",73.6721,75.02,73.5778,74.3602,1602400.0],["2025-07-18",74.3036,74.7466,73.3233,73.6815,1471600.0],["2025-07-21",74.3602,74.8126,73.493,73.7758,1204000.0],["2025-07-22",74.1905,76.9711,73.427,76.0568,2554000.0],["2025-07-23",76.3679,78.5735,75.906,78.1776,3143900.0],["2025-07-24",77.7346,78.2625,77.301,77.3387,1409500.0],["2025-07-25",77.2539,77.7441,74.4639,77.4707,1805300.0],["2025-07-28",77.0465,77.0465,74.577,74.577,1233100.0],["2025-07-29",74.6995,75.0106,74.1434,74.9163,1169800.0],["2025-07-30",75.2274,75.5478,73.0217,73.5496,1290800.0],["2025-07-31",73.0971,73.691,71.8529,72.0414,2659000.0],["2025-08-01",72.3148,72.6164,70.4202,71.6456,1745300.0],["2025-08-04",71.7587,73.0783,71.3157,72.6918,1303100.0],["2025-08-05",73.2197,74.0208,72.5881,73.6532,1013400.0],["2025-08-06",73.8983,74.002,69.4116,69.6096,2984800.0],["2025-08-07",70.3542,71.2591,69.2891,70.2788,2092900.0],["2025-08-08",70.2694,71.0989,69.7227,69.9489,914900.0],["2025-08-11",70.0338,70.5522,67.5265,67.7339,1928500.0],["2025-08-12",68.29,69.4965,67.4416,69.4588,1967400.0],["2025-08-13",69.4965,70.948,68.9026,70.6747,1498400.0],["2025-08-14",69.6002,70.5804,68.8178,70.2317,1143800.0],["2025-08-15",70.703,71.9189,70.2694,71.721,1892700.0],["2025-08-18",71.8529,73.6721,71.6361,72.7766,1596100.0],["2025-08-19",73.3893,74.7938,73.0594,73.7758,1290700.0],["2025-08-20",73.8983,74.6807,72.8049,73.0123,949200.0],["2025-08-21",72.3619,73.0877,72.1168,72.9652,716300.0],["2025-08-22",73.3328,76.7449,73.1348,76.2831,1139400.0],["2025-08-25",76.0474,76.349,75.0766,75.8023,940000.0],["2025-08-26",75.6044,76.7072,75.1802,76.1888,1814300.0],["2025-08-27",76.4433,77.7723,76.2359,77.0277,905100.0],["2025-08-28",77.0183,77.3387,76.0097,77.1314,793500.0],["2025-08-29",77.1785,77.942,76.8863,77.7064,890800.0],["2025-09-02",76.7166,77.1879,75.8212,76.2642,1226400.0],["2025-09-03",75.8306,77.0371,75.6515,76.8769,1026700.0],["2025-09-04",77.3105,78.2436,76.6412,78.1305,696600.0],["2025-09-05",78.96,80.6378,78.7055,79.8366,1008000.0],["2025-09-08",78.9694,80.864,78.4039,80.6472,1499800.0],["2025-09-09",80.4681,80.4681,78.6772,78.9129,1269700.0],["2025-09-10",78.8374,79.78,78.6301,79.1768,1326900.0],["2025-09-11",79.3464,80.8734,79.3464,79.8743,1314100.0],["2025-09-12",80.0345,80.8734,79.3841,80.0439,1560000.0],["2025-09-15",80.8451,81.2504,79.7612,80.6566,1284200.0],["2025-09-16",81.0808,81.6086,79.9874,80.8263,1068400.0],["2025-09-17",81.1373,82.9471,80.2513,80.2513,1144100.0],["2025-09-18",81.4107,82.8057,80.7132,82.4287,1408000.0],["2025-09-19",83.0131,83.1733,81.2033,81.241,3862800.0],["2025-09-22",81.0431,81.3636,80.0062,80.9583,1171800.0],["2025-09-23",81.7594,82.5135,81.3918,81.9762,985600.0],["2025-09-24",81.5427,81.7594,80.9205,80.9583,909900.0],["2025-09-25",80.6001,80.8546,79.271,79.3276,1074300.0],["2025-09-26",79.7895,80.2608,77.8666,79.0354,1333400.0],["2025-09-29",79.4972,79.6763,78.3002,79.5727,1451400.0],["2025-09-30",79.429,79.8791,78.3087,79.8025,1300700.0],["2025-10-01",78.6247,80.0802,78.0118,79.9174,1307000.0],["2025-10-02",79.5727,80.4057,79.0173,80.1472,1119800.0],["2025-10-03",80.7505,81.7463,80.0323,80.243,1999500.0],["2025-10-06",80.5398,80.7217,76.3744,76.5947,2214100.0],["2025-10-07",76.7,77.083,74.5742,74.7753,3016300.0],["2025-10-08",74.2104,75.4073,71.9697,72.0271,3464500.0],["2025-10-09",72.0271,72.9943,70.8781,71.2707,2504400.0],["2025-10-10",71.2898,71.3377,69.8056,70.7823,2721200.0],["2025-10-13",70.744,71.1366,69.7386,70.7344,1560300.0],["2025-10-14",70.4951,72.1612,70.2652,71.8835,1314300.0],["2025-10-15",72.4102,75.2062,72.2953,72.9751,1588000.0],["2025-10-16",73.406,74.0188,71.9218,72.0367,1933000.0],["2025-10-17",71.9314,72.7645,71.1175,71.8069,1229800.0],["2025-10-20",72.075,74.0763,72.0463,73.4731,1653200.0],["2025-10-21",73.5496,73.9231,72.6208,73.5305,1329000.0],["2025-10-22",73.8178,74.9668,73.4347,74.4689,1195700.0],["2025-10-23",74.4306,74.9668,73.6167,73.6454,1191800.0],["2025-10-24",74.3923,75.1775,73.9901,74.1242,1314800.0],["2025-10-27",74.6221,74.6891,73.655,74.5647,1404000.0],["2025-10-28",66.818,66.818,59.9045,60.2684,12272900.0],["2025-10-29",59.5598,60.91,55.1742,56.2658,7089100.0],["2025-10-30",52.991,55.5955,52.6846,53.9773,7501200.0],["2025-10-31",53.623,56.2084,52.9527,55.7487,4149900.0],["2025-11-03",54.4273,55.6338,53.0197,53.3261,3765500.0],["2025-11-04",52.7037,53.3453,51.6504,51.6983,3128500.0],["2025-11-05",51.9856,52.5218,50.8269,52.1579,3494200.0],["2025-11-06",52.1196,52.6367,50.6929,50.9131,2332400.0],["2025-11-07",50.9227,53.2878,50.7024,53.2495,2936800.0],["2025-11-10",53.4985,53.9581,51.9185,51.9568,2682700.0],["2025-11-11",52.3973,52.7707,51.4876,52.5218,2059800.0],["2025-11-12",52.0909,52.5792,51.4206,51.4972,2429400.0],["2025-11-13",50.961,51.3919,49.946,50.0226,2308900.0],["2025-11-14",49.7928,50.4918,49.4385,50.0704,1753300.0],["2025-11-17",50.1183,50.3098,48.366,48.682,2921200.0],["2025-11-18",48.4522,48.9501,48.0883,48.6437,3171700.0],["2025-11-19",48.6437,48.8352,47.2074,47.4085,2687800.0],["2025-11-20",47.7053,48.3181,46.5945,46.786,2482400.0],["2025-11-21",46.9776,49.5534,46.9105,48.7299,2792500.0],["2025-11-24",48.8352,49.3906,48.4522,49.0459,2913800.0],["2025-11-25",49.4097,50.6354,49.3619,50.4152,1924100.0],["2025-11-26",50.0705,51.8707,50.0513,51.2961,2264100.0],["2025-11-28",51.2578,52.1388,51.1333,51.3919,1046500.0],["2025-12-01",50.6163,51.3248,50.1662,50.8461,2822500.0],["2025-12-02",51.0472,51.8706,50.712,51.5451,2103300.0],["2025-12-03",49.9172,50.3386,45.5508,46.3647,7331300.0],["2025-12-04",45.9721,45.9817,44.1432,44.6124,4963400.0],["2025-12-05",44.1432,45.4742,43.5399,43.5495,5032900.0],["2025-12-08",43.9517,43.9708,42.2281,43.0612,5998000.0],["2025-12-09",42.9941,43.9613,42.9367,43.3676,3142800.0],["2025-12-10",43.5687,44.6315,43.291,44.4975,2990700.0],["2025-12-11",44.6411,45.1869,43.5112,43.6357,2037400.0],["2025-12-12",43.9613,44.7465,43.7793,44.6603,2610500.0],["2025-12-15",45.388,45.771,44.8326,45.3976,2516600.0],["2025-12-16",44.9954,45.7519,43.7889,44.9763,3208300.0],["2025-12-17",44.9763,45.8476,44.8135,45.5412,2339400.0],["2025-12-18",45.6944,47.0829,45.5221,46.8722,2964600.0],["2025-12-19",46.7286,47.0542,45.455,45.9051,7476100.0],["2025-12-22",46.0583,46.5754,45.6849,46.5562,2351300.0],["2025-12-23",46.3647,46.4222,45.8189,46.0296,1860900.0],["2025-12-24",45.8764,46.7669,45.6178,46.6903,853000.0],["2025-12-26",46.6041,46.6233,45.9721,46.5371,1484500.0],["2025-12-29",46.9105,47.9543,46.786,47.0829,2237000.0],["2025-12-30",47.0925,47.4946,46.8435,47.3701,2007100.0],["2025-12-31",47.3702,47.8754,47.205,47.5548,2004500.0],["2026-01-02",47.409,48.1669,46.7385,47.5839,1782900.0],["2026-01-05",47.341,48.6917,47.2827,48.1378,2263900.0],["2026-01-06",48.2252,50.9557,48.0698,50.8974,2614400.0],["2026-01-07",51.4416,52.1023,50.5573,50.7031,3279700.0],["2026-01-08",50.7225,52.4132,50.2366,51.7622,2640900.0],["2026-01-09",51.9857,52.7048,51.4416,52.4424,3244600.0],["2026-01-12",52.4424,53.1906,51.6456,52.8214,1723000.0],["2026-01-13",53.1226,53.3461,52.0926,53.0934,1760000.0],["2026-01-14",53.1712,54.7453,53.0934,54.551,2294400.0],["2026-01-15",54.7064,55.9599,54.3372,55.6393,2248000.0],["2026-01-16",55.3478,56.5721,55.1826,56.2514,2688800.0],["2026-01-20",55.3089,56.0765,54.4247,55.8919,3141000.0],["2026-01-21",56.2223,57.0677,55.9599,56.7956,3889700.0],["2026-01-22",56.9511,57.6993,56.2709,56.4458,2833500.0],["2026-01-23",56.232,58.0685,56.2126,58.0005,1922100.0],["2026-01-26",57.8159,58.0588,55.513,55.5421,4462200.0],["2026-01-27",55.7267,57.5729,54.6093,56.4944,3862100.0],["2026-01-28",56.747,57.0774,53.006,53.0643,3061000.0],["2026-01-29",53.453,53.7736,51.6359,52.5201,3199300.0],["2026-01-30",52.8116,53.4724,51.6748,53.0934,5352100.0],["2026-02-02",53.0157,53.7153,52.18,52.6173,2452100.0],["2026-02-03",52.1509,52.9865,51.6359,52.2966,2370500.0],["2026-02-04",52.627,54.9202,52.627,53.7445,3049500.0],["2026-02-05",53.3947,54.0651,52.1509,53.5793,1995300.0],["2026-02-06",53.4432,54.483,52.8505,54.3178,1775100.0],["2026-02-09",54.0263,54.7259,52.8311,54.6093,1325900.0],["2026-02-10",54.9299,55.581,54.5121,55.2506,1664300.0],["2026-02-11",55.3283,55.6976,52.1898,52.2383,2407800.0],["2026-02-12",52.18,53.1032,48.6819,48.9734,3304900.0],["2026-02-13",49.7411,51.8497,49.5662,51.0043,2009600.0],["2026-02-17",52.4716,53.453,50.7516,52.8699,2271400.0],["2026-02-18",52.7436,53.4627,52.4035,52.627,1471400.0],["2026-02-19",52.5979,52.7145,51.3152,51.8885,1455200.0],["2026-02-20",51.9371,52.3744,51.1306,52.1315,1270500.0],["2026-02-23",51.8497,52.3647,51.3249,52.2286,1517400.0],["2026-02-24",52.0343,53.6473,51.665,52.1995,1906300.0],["2026-02-25",52.0926,52.627,51.0237,52.5299,1785900.0],["2026-02-26",52.7242,53.7056,52.6659,53.5598,1770400.0],["2026-02-27",52.7339,53.0448,51.014,52.5104,12587500.0],["2026-03-02",51.8885,52.3938,51.082,51.1403,2270600.0],["2026-03-03",49.7897,51.2375,48.0989,50.7419,2270300.0],["2026-03-04",50.6059,52.0829,50.1395,52.0634,2158200.0],["2026-03-05",51.4415,51.8885,50.052,50.3241,1393600.0],["2026-03-06",49.4301,49.8091,48.1961,49.2941,1625300.0],["2026-03-09",48.439,49.9743,47.0689,49.7314,2240500.0],["2026-03-10",49.5565,50.3435,48.7305,49.605,1370900.0],["2026-03-11",49.401,49.5856,48.4682,48.75,1836700.0],["2026-03-12",48.371,49.7119,48.0503,48.8277,2968000.0],["2026-03-13",49.7508,49.7508,46.8163,47.0398,2277600.0],["2026-03-16",47.5451,47.6617,46.69,46.9426,1960800.0],["2026-03-17",47.7394,48.6625,47.72,48.0018,2366900.0],["2026-03-18",47.4187,47.7588,46.9135,46.9426,1235700.0],["2026-03-19",46.8066,48.2058,46.6122,48.1184,1398800.0],["2026-03-20",47.5353,47.788,45.8543,46.0486,4611000.0],["2026-03-23",47.2827,47.8366,46.3985,46.7871,2047800.0],["2026-03-24",46.2527,47.2341,45.796,46.0389,1571900.0],["2026-03-25",45.5628,46.2138,44.7563,45.9418,2006100.0],["2026-03-26",45.8349,47.3118,45.8349,46.6511,1793100.0],["2026-03-27",46.4276,46.5539,44.319,44.7369,1835000.0],["2026-03-30",45.5239,46.2041,43.7749,44.9798,2468500.0],["2026-03-31",45.6905,46.7466,45.5227,45.8188,3271500.0],["2026-04-01",45.8977,45.8977,42.6898,42.7293,4217400.0],["2026-04-02",42.1963,42.6898,40.9033,42.6701,4112700.0],["2026-04-06",42.2753,42.8774,41.989,42.4924,2144900.0],["2026-04-07",42.2457,43.7164,42.2457,43.5584,2158200.0],["2026-04-08",44.7133,44.8712,43.9335,44.2592,2498400.0],["2026-04-09",44.1507,44.506,43.134,43.4202,1979700.0],["2026-04-10",43.4202,44.0816,41.1895,42.0581,2475600.0],["2026-04-13",41.7126,43.1932,41.456,43.1833,2007100.0],["2026-04-14",43.0353,44.8811,42.8083,44.8021,2770500.0],["2026-04-15",44.812,47.1513,44.4764,46.9934,2312000.0],["2026-04-16",47.2302,48.316,46.4307,47.329,2781600.0],["2026-04-17",47.5757,48.543,47.477,48.0001,1918000.0],["2026-04-20",47.477,48.5035,47.3092,48.3456,1613300.0],["2026-04-21",48.2568,48.3654,46.3222,47.1908,1420300.0],["2026-04-22",47.5757,47.9113,45.8681,46.0458,1655600.0],["2026-04-23",45.8977,46.3913,44.4566,45.7793,2632300.0],["2026-04-24",45.7497,46.9144,45.1871,46.7861,1761500.0],["2026-04-27",47.1513,47.2401,44.733,44.9699,2410600.0],["2026-04-28",43.3314,43.5584,38.8996,39.8866,6107300.0],["2026-04-29",39.5905,40.8539,39.5806,40.5183,3824300.0],["2026-04-30",40.39,40.8046,39.7089,39.9853,2376200.0],["2026-05-01",40.0544,41.2882,39.5214,40.8539,2418900.0],["2026-05-04",40.0051,41.1204,39.6892,40.6072,2526100.0],["2026-05-05",41.2191,43.5091,40.7947,43.2327,2252000.0],["2026-05-06",44.0717,46.5196,44.0717,45.2364,3984500.0],["2026-05-07",45.5128,46.3419,44.8416,44.9897,3025500.0],["2026-05-08",45.2364,46.2926,45.2167,45.6608,2226000.0],["2026-05-11",45.4536,46.2432,44.9699,45.4042,1980600.0],["2026-05-12",45.4141,46.2728,44.8613,45.8977,1662200.0],["2026-05-13",45.9273,46.7565,44.9502,46.6578,1717700.0],["2026-05-14",47.1315,47.3882,45.5128,45.572,1693900.0],["2026-05-15",45.1871,45.5325,44.2296,44.3876,1518200.0],["2026-05-18",44.812,46.1248,44.5652,46.0754,1676400.0],["2026-05-19",45.7497,46.0359,44.8515,45.2463,1477400.0],["2026-05-20",45.5128,47.5461,45.1081,47.2204,1541800.0],["2026-05-21",46.7861,47.6251,46.4011,47.2302,1392100.0],["2026-05-22",47.3191,47.8916,47.0526,47.7435,1394000.0],["2026-05-26",48.3357,48.3456,47.1414,47.8422,1242000.0],["2026-05-27",48.3654,49.4215,48.0989,49.2833,1505200.0],["2026-05-28",48.9773,49.8755,48.5825,49.4116,1413100.0],["2026-05-29",49.3524,50.3394,48.3456,49.0365,3115900.0],["2026-06-01",48.0692,49.076,47.8718,48.0001,1435400.0],["2026-06-02",47.9804,52.6788,47.2599,52.0569,4337000.0],["2026-06-03",51.6029,51.9286,50.5862,50.606,2463000.0],["2026-06-04",51.4844,52.5998,51.1784,52.432,1977400.0],["2026-06-05",51.8694,52.3432,50.4678,50.6158,2760800.0],["2026-06-08",51.06,51.6325,49.5399,49.609,2358100.0],["2026-06-09",50.0039,54.4258,50.0039,52.2642,4013900.0],["2026-06-10",51.9187,52.8762,51.4844,51.6325,2235300.0],["2026-06-11",51.2574,52.5504,50.8034,52.0865,1811300.0],["2026-06-12",51.9582,53.6461,51.8792,52.4813,1352700.0],["2026-06-15",53.5375,53.9817,51.6325,51.7016,1301700.0],["2026-06-16",51.6325,52.3432,50.6257,51.0896,2031000.0],["2026-06-17",50.8823,51.3561,48.2272,48.5726,1320300.0],["2026-06-18",49.6584,50.833,49.1451,50.3691,2351100.0],["2026-06-22",50.7244,50.7244,49.6979,50.0729,1175300.0],["2026-06-23",50.0828,51.3462,49.9742,50.9317,1393100.0],["2026-06-24",51.2969,51.9977,50.2111,50.5763,1549700.0],["2026-06-25",51.2278,52.6393,50.1618,52.5998,1748400.0],["2026-06-26",52.9354,55.4721,52.9354,54.5048,3582900.0],["2026-06-29",54.1396,54.9687,53.3302,54.87,2210200.0],["2026-06-30",54.06,54.62,52.85,52.85,1565600.0],["2026-07-01",52.8,54.12,52.23,53.01,1616400.0],["2026-07-02",53.48,53.73,52.48,52.58,1761800.0],["2026-07-06",52.31,52.72,49.545,49.87,1744600.992042],["2026-07-07",50.04,51.5,49.33,49.41,1729168.378036],["2026-07-08",48.99,49.02,47.87,48.04,1699212.860925],["2026-07-09",48.03,49.08,47.96,48.51,1329076.696962],["2026-07-10",48.8,49.2,47.325,47.88,1870861.852231],["2026-07-13",48.12,48.81,47.54,48.08,1395590.0831],["2026-07-14",48.25,48.44,47.19,47.5,1501338.120993],["2026-07-15",47.7,49.45,47.7,48.7,1381636.513161],["2026-07-16",49.16,50.21,48.82,50.14,1313826.366101],["2026-07-17",50.14,50.88,49.73,50.22,1332382.988742],["2026-07-20",50.22,50.84,49.63,50.05,1380267.103507],["2026-07-21",49.6,50.79,49.59,50.61,1637469.217977],["2026-07-22",51,51.05,49.43,49.64,1211617.413703],["2026-07-23",49.3,50.86,49.002,50.12,1272006.713554],["2026-07-24",50.48,51.15,49.76,50.94,1062148.502963],["2026-07-27",51.13,52.21,50.94,51.39,1468112.51642],["2026-07-28",52.01,54.05,51.95,54,2685415.628968],["2026-07-29",54.44,55.74,53.43,53.77,2496595.531184],["2026-07-30",53.35,53.675,51.9,52.49,1475275.564316],["2026-07-31",52.06,52.63,51.2,51.45,1559189.846129],["2026-08-03",52.3,53.34,52.28,53.03,2387651.191146],["2026-08-04",51.9,52.49,48.52,48.87,4170964.554006],["2026-08-05",49.375,50.49,47.54,50.1,2696387.32331],["2026-08-06",50.85,50.88,48.45,48.48,1600016.73657],["2026-08-07",48.7,50.17,48.145,49.74,1968079.72435],["2026-08-10",49.12,49.462,47.51,48.56,444600.577424],["2026-08-11",48.31,48.955,47.82,48.12,1359032.633475],["2026-08-12",48.11,48.37,47.66,48.06,1130258.258305],["2026-08-13",47.85,48.805,47.85,48.42,1873091.087334],["2026-08-14",48.37,48.5675,48.01,48.14,1199381.730716]]}