{"t":"BDC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-24",5.3464,5.881,5.2127,5.2796,2663044.0],["1993-11-26",5.2127,5.48,5.2127,5.2127,247219.0],["1993-11-29",5.2796,5.48,5.2127,5.3464,169256.0],["1993-11-30",5.48,5.48,5.2127,5.2127,159469.0],["1993-12-01",5.2127,5.48,5.2127,5.2127,212625.0],["1993-12-02",5.2127,5.48,5.2127,5.2127,124369.0],["1993-12-03",5.2127,5.48,5.2127,5.3464,150019.0],["1993-12-06",5.48,5.48,5.2127,5.2796,169088.0],["1993-12-07",5.48,5.48,5.2127,5.4132,262913.0],["1993-12-08",5.48,5.48,5.3464,5.4132,144956.0],["1993-12-09",5.3464,5.48,5.3464,5.3464,174825.0],["1993-12-10",5.3464,5.48,5.3464,5.3464,115425.0],["1993-12-13",5.3464,5.48,5.3464,5.48,159806.0],["1993-12-14",5.3464,5.48,5.3464,5.3464,373950.0],["1993-12-15",5.3464,5.48,5.3464,5.3464,92981.0],["1993-12-16",5.3464,5.48,5.3464,5.48,77288.0],["1993-12-17",5.3464,5.48,5.3464,5.48,50456.0],["1993-12-20",5.6137,5.881,5.3464,5.48,214819.0],["1993-12-21",5.881,6.0147,5.48,5.48,73744.0],["1993-12-22",6.0147,6.0147,5.48,6.0147,76613.0],["1993-12-23",6.0147,6.0147,5.48,5.48,47588.0],["1993-12-27",5.48,6.0147,5.48,6.0147,23288.0],["1993-12-28",6.0147,6.0147,5.6137,6.0147,78300.0],["1993-12-29",5.6137,5.881,5.6137,5.881,146475.0],["1993-12-30",5.881,5.881,5.6137,5.881,56869.0],["1993-12-31",5.881,5.881,5.6137,5.6137,37969.0],["1994-01-03",5.881,5.881,5.6137,5.881,76781.0],["1994-01-04",5.6137,5.881,5.6137,5.881,106313.0],["1994-01-05",6.1483,6.1483,5.881,5.881,96694.0],["1994-01-06",5.881,6.1483,5.881,6.1483,184106.0],["1994-01-07",6.0147,6.683,6.0147,6.683,232875.0],["1994-01-10",6.5493,6.8166,6.282,6.683,115088.0],["1994-01-11",6.683,6.683,6.282,6.683,106988.0],["1994-01-12",6.282,6.683,6.282,6.683,212963.0],["1994-01-13",6.683,6.9503,6.4157,6.5493,197438.0],["1994-01-14",6.9503,6.9503,6.5493,6.7498,174488.0],["1994-01-17",6.9503,7.2176,6.683,6.9503,168919.0],["1994-01-18",7.2176,7.2176,6.8166,6.9503,166050.0],["1994-01-19",7.2176,7.2176,6.9503,7.2176,128588.0],["1994-01-20",7.3513,7.7523,6.9503,7.7523,324338.0],["1994-01-21",7.7523,7.7523,7.4849,7.4849,274556.0],["1994-01-24",7.7523,7.7523,7.4849,7.7523,99563.0],["1994-01-25",7.7523,7.7523,7.2176,7.7523,128250.0],["1994-01-26",7.2176,7.7523,7.2176,7.7523,24638.0],["1994-01-27",7.3513,7.7523,7.2176,7.2176,37294.0],["1994-01-28",7.2176,7.6186,7.2176,7.4849,51638.0],["1994-01-31",7.6186,7.6186,6.9503,6.9503,97369.0],["1994-02-01",6.9503,7.3513,6.9503,6.9503,121163.0],["1994-02-02",7.4849,7.4849,6.9503,7.084,19744.0],["1994-02-03",7.4849,7.4849,6.9503,7.4849,6750.0],["1994-02-04",7.4849,7.4849,6.9503,6.9503,28856.0],["1994-02-07",6.9503,7.3513,6.683,6.9503,52819.0],["1994-02-08",6.683,7.2176,6.683,7.2176,62775.0],["1994-02-09",7.2176,7.2176,6.683,7.2176,62100.0],["1994-02-10",7.2176,7.2176,6.8166,7.2176,34931.0],["1994-02-11",6.8835,7.2176,6.8166,6.8835,18563.0],["1994-02-14",7.2176,7.4849,6.8166,7.4849,95006.0],["1994-02-15",7.4849,7.4849,6.9503,7.3513,40163.0],["1994-02-16",6.9503,7.3513,6.9503,7.3513,65138.0],["1994-02-17",6.9503,7.3513,6.8166,7.2176,42188.0],["1994-02-18",7.084,7.084,6.683,6.9503,22950.0],["1994-02-22",6.683,7.084,6.683,7.084,9956.0],["1994-02-23",6.683,7.084,6.683,6.7498,22275.0],["1994-02-24",6.683,7.2176,6.683,6.9503,76275.0],["1994-02-25",7.084,7.4849,6.9503,7.3513,267300.0],["1994-02-28",7.4849,7.4849,7.084,7.4849,111206.0],["1994-03-01",7.4849,7.4849,7.084,7.4849,168244.0],["1994-03-02",7.084,7.3513,6.9503,7.2844,28856.0],["1994-03-03",7.084,7.3513,7.084,7.2176,85556.0],["1994-03-04",7.2176,7.4849,7.2176,7.2176,21769.0],["1994-03-07",7.2176,7.4849,7.2176,7.2176,27000.0],["1994-03-08",7.4849,7.4849,7.2176,7.2176,18225.0],["1994-03-09",7.4849,7.4849,7.2176,7.2176,28181.0],["1994-03-10",7.2176,7.4849,7.2176,7.2176,20756.0],["1994-03-11",7.2176,7.4849,7.2176,7.2844,13331.0],["1994-03-14",7.4849,7.4849,7.2176,7.2844,28350.0],["1994-03-15",7.4849,7.4849,7.2176,7.4849,13500.0],["1994-03-16",7.4849,7.4849,7.2176,7.2176,20081.0],["1994-03-17",7.4849,7.4849,7.2176,7.2176,19406.0],["1994-03-18",7.4849,7.4849,7.084,7.2176,204863.0],["1994-03-21",7.084,7.3513,7.084,7.3513,12656.0],["1994-03-22",7.3513,7.3513,7.084,7.084,45225.0],["1994-03-23",7.084,7.3513,7.084,7.084,16706.0],["1994-03-24",7.084,7.2844,6.9503,7.084,140400.0],["1994-03-25",6.9503,7.7523,6.9503,7.3513,114750.0],["1994-03-28",7.3513,7.7523,7.3513,7.4849,81338.0],["1994-03-29",7.4849,7.4849,7.2176,7.2176,76950.0],["1994-03-30",7.2176,7.7523,6.9503,6.9503,212456.0],["1994-03-31",6.9503,7.2176,6.8166,6.9503,187313.0],["1994-04-04",6.683,7.084,6.282,6.4157,70200.0],["1994-04-05",6.4157,6.683,6.4157,6.683,61594.0],["1994-04-06",6.4157,6.683,6.4157,6.683,12994.0],["1994-04-07",6.683,6.683,6.683,6.683,169.0],["1994-04-08",6.4157,6.683,6.4157,6.4157,19575.0],["1994-04-11",6.282,6.683,6.282,6.4157,22781.0],["1994-04-12",6.683,6.683,6.4157,6.683,9281.0],["1994-04-13",6.4157,6.683,6.4157,6.683,11138.0],["1994-04-14",6.4157,6.683,6.4157,6.4157,3038.0],["1994-04-15",6.4157,6.683,6.282,6.282,7763.0],["1994-04-18",6.282,6.5493,6.1483,6.1483,15525.0],["1994-04-19",6.1483,6.282,5.7474,6.1483,14006.0],["1994-04-20",5.881,6.0147,5.2127,5.6137,63113.0],["1994-04-21",5.3464,5.6137,5.3464,5.6137,12488.0],["1994-04-22",5.6137,5.6137,5.3464,5.3464,5231.0],["1994-04-25",5.3464,5.7474,5.3464,5.7474,17888.0],["1994-04-26",5.7474,5.881,5.48,5.881,31388.0],["1994-04-28",6.0147,6.4157,5.881,5.881,11644.0],["1994-04-29",6.4157,6.4157,6.0147,6.282,7256.0],["1994-05-02",6.0147,6.4157,6.0147,6.4157,1688.0],["1994-05-03",6.4157,6.5493,6.1483,6.5493,231863.0],["1994-05-04",6.1483,6.1483,6.1483,6.1483,1688.0],["1994-05-05",6.5493,6.5493,6.1483,6.1483,7763.0],["1994-05-06",6.1483,6.8166,6.1483,6.8166,21600.0],["1994-05-09",6.5493,6.8166,6.4157,6.8166,10969.0],["1994-05-10",6.4157,6.683,6.4157,6.683,24469.0],["1994-05-11",6.4157,6.8166,6.4157,6.4157,12319.0],["1994-05-12",6.4157,6.683,6.4157,6.4157,6244.0],["1994-05-13",6.4157,6.5493,6.4157,6.5493,119306.0],["1994-05-16",6.4157,6.683,6.4157,6.4825,13669.0],["1994-05-17",6.4157,6.683,6.4157,6.683,4894.0],["1994-05-18",6.4157,6.4825,6.4157,6.4157,10125.0],["1994-05-19",6.4157,6.4157,6.4157,6.4157,5400.0],["1994-05-20",6.4157,6.683,6.4157,6.4825,22950.0],["1994-05-23",6.4825,6.4825,6.4825,6.4825,0.0],["1994-05-24",6.4157,6.5493,6.4157,6.5493,8438.0],["1994-05-25",6.5493,6.5493,6.4157,6.4157,14175.0],["1994-05-26",6.5493,6.5493,6.282,6.282,4219.0],["1994-05-27",6.282,6.5493,6.282,6.282,5400.0],["1994-05-31",6.5493,6.5493,6.282,6.282,1350.0],["1994-06-01",6.5493,6.5493,6.282,6.5493,5400.0],["1994-06-02",6.4157,6.4157,6.282,6.282,2363.0],["1994-06-03",6.282,6.4157,6.282,6.282,1013.0],["1994-06-06",6.282,6.5493,6.282,6.282,9113.0],["1994-06-07",6.5493,6.5493,6.282,6.4157,4388.0],["1994-06-08",6.282,6.4157,6.282,6.282,5231.0],["1994-06-09",6.282,6.3488,6.282,6.282,58556.0],["1994-06-10",6.5493,6.5493,6.282,6.282,2194.0],["1994-06-13",6.282,6.282,6.282,6.282,675.0],["1994-06-14",6.5493,6.5493,6.282,6.282,6750.0],["1994-06-15",6.282,6.5493,6.282,6.282,9956.0],["1994-06-16",6.282,6.282,6.282,6.282,0.0],["1994-06-17",6.5493,6.5493,6.282,6.5493,12994.0],["1994-06-20",6.282,6.282,6.282,6.282,10800.0],["1994-06-21",6.282,6.5493,6.282,6.5493,32569.0],["1994-06-22",6.282,6.282,6.282,6.282,338.0],["1994-06-23",6.282,6.282,6.1483,6.1483,5231.0],["1994-06-24",6.1483,6.1483,6.1483,6.1483,0.0],["1994-06-27",6.1483,6.5493,6.1483,6.5493,19069.0],["1994-06-28",6.1483,6.5493,6.1483,6.5493,1519.0],["1994-06-29",6.1483,6.5493,6.1483,6.4157,8775.0],["1994-06-30",6.1483,7.4849,6.1483,7.084,118631.0],["1994-07-01",7.084,7.3513,6.8166,6.9503,40838.0],["1994-07-05",6.9503,7.2176,6.683,6.683,39488.0],["1994-07-06",6.683,6.683,6.683,6.683,1181.0],["1994-07-07",6.683,6.683,6.683,6.683,1350.0],["1994-07-08",7.084,7.084,6.683,6.683,4050.0],["1994-07-11",7.084,7.084,6.683,6.683,7763.0],["1994-07-12",6.8166,7.3513,6.8166,7.084,65813.0],["1994-07-13",6.9503,7.3513,6.9503,6.9503,10463.0],["1994-07-14",6.9503,7.3513,6.9503,6.9503,5906.0],["1994-07-15",6.9503,7.3513,6.9503,7.3513,8269.0],["1994-07-18",6.9503,7.3513,6.9503,6.9503,5063.0],["1994-07-19",7.3513,7.3513,6.9503,7.084,80831.0],["1994-07-20",7.084,7.084,6.9503,7.084,3713.0],["1994-07-21",6.9503,7.3513,6.9503,7.0171,18563.0],["1994-07-22",7.084,7.3513,6.9503,7.3513,13838.0],["1994-07-25",7.084,7.3513,7.084,7.3513,16369.0],["1994-07-26",7.084,7.3513,7.084,7.084,7256.0],["1994-07-27",7.2176,7.4849,7.084,7.084,18394.0],["1994-07-28",7.084,7.084,7.084,7.084,844.0],["1994-07-29",7.084,7.084,7.084,7.084,1856.0],["1994-08-01",7.4849,7.4849,7.084,7.084,2025.0],["1994-08-02",7.084,7.4849,7.084,7.084,844.0],["1994-08-03",7.4849,7.4849,7.084,7.084,2025.0],["1994-08-04",7.084,7.084,7.084,7.084,506.0],["1994-08-05",7.084,7.084,7.084,7.084,169.0],["1994-08-08",7.084,7.2176,7.084,7.2176,4219.0],["1994-08-09",7.084,7.4849,7.084,7.4849,1856.0],["1994-08-10",7.084,7.3513,6.9503,6.9503,6075.0],["1994-08-11",7.3513,7.3513,6.9503,6.9503,11813.0],["1994-08-12",7.2176,7.2176,6.9503,6.9503,4388.0],["1994-08-15",6.9503,7.084,6.683,6.8166,29531.0],["1994-08-16",6.8166,6.8166,6.8166,6.8166,6075.0],["1994-08-17",7.084,7.084,6.683,7.084,3038.0],["1994-08-18",6.683,7.4849,6.683,7.4849,46744.0],["1994-08-19",7.4849,7.4849,7.084,7.4849,10800.0],["1994-08-22",7.2176,7.4849,7.084,7.2176,70706.0],["1994-08-23",7.084,7.2176,7.084,7.2176,4894.0],["1994-08-24",7.084,7.6186,7.084,7.084,58050.0],["1994-08-25",7.6186,7.6186,7.084,7.6186,96863.0],["1994-08-26",7.6186,7.7523,7.084,7.6186,61256.0],["1994-08-29",7.4849,8.4206,7.4849,8.1532,86738.0],["1994-08-30",8.1532,8.1532,7.6186,7.6186,13500.0],["1994-08-31",8.1532,8.1532,7.6186,8.1532,20756.0],["1994-09-01",7.6186,8.1532,7.6186,8.1532,10969.0],["1994-09-02",7.6186,8.1532,7.6186,7.8859,17719.0],["1994-09-06",7.8859,8.0196,7.7523,7.8859,14344.0],["1994-09-07",7.7523,7.7523,7.7523,7.7523,4388.0],["1994-09-08",8.1532,8.1532,7.7523,7.9527,14175.0],["1994-09-09",7.7523,8.1532,7.7523,8.1532,9450.0],["1994-09-12",7.7523,8.0196,7.6186,7.6186,34088.0],["1994-09-13",7.6186,7.8859,7.3513,7.3513,18563.0],["1994-09-14",7.6186,7.6186,7.3513,7.3513,31894.0],["1994-09-15",7.3513,7.6186,7.3513,7.6186,27506.0],["1994-09-16",7.7523,8.1532,7.4849,8.0196,67500.0],["1994-09-19",8.1532,8.5542,8.0196,8.0864,205200.0],["1994-09-20",8.2869,8.2869,7.8859,8.0196,141750.0],["1994-09-21",8.1532,8.1532,7.8859,8.0196,61088.0],["1994-09-22",8.1532,8.1532,7.8859,7.8859,51638.0],["1994-09-23",8.1532,8.1532,7.8859,8.0196,14006.0],["1994-09-26",8.1532,8.1532,7.8859,8.0864,52144.0],["1994-09-27",7.8859,8.1532,7.7523,7.7523,17044.0],["1994-09-28",7.8859,7.8859,7.7523,7.8191,1519.0],["1994-09-29",7.7523,7.8859,7.4849,7.6854,67838.0],["1994-09-30",7.6186,7.8859,7.6186,7.8859,16875.0],["1994-10-03",7.8859,7.8859,7.7523,7.8859,11981.0],["1994-10-04",7.6186,7.6854,7.6186,7.6186,3881.0],["1994-10-05",7.6186,7.8859,7.3513,7.4849,19238.0],["1994-10-06",7.3513,7.6186,7.3513,7.4849,8606.0],["1994-10-07",7.6186,7.6186,7.3513,7.3513,7088.0],["1994-10-10",7.6186,7.6186,7.6186,7.6186,1688.0],["1994-10-11",7.4849,7.8859,7.4849,7.4849,13500.0],["1994-10-12",7.8859,8.0196,7.4849,7.6186,74756.0],["1994-10-13",7.6186,8.0196,7.6186,7.8191,35100.0],["1994-10-14",8.0196,8.0196,7.6854,8.0196,368719.0],["1994-10-17",8.0196,8.5542,7.8859,8.4206,89775.0],["1994-10-18",8.4206,8.4206,8.0196,8.4206,174488.0],["1994-10-19",8.1532,8.4206,8.1532,8.4206,43538.0],["1994-10-20",8.1532,8.4206,8.1532,8.4206,35775.0],["1994-10-21",8.1532,9.0889,8.1532,9.0889,187313.0],["1994-10-24",9.0889,9.0889,8.8215,8.8215,69694.0],["1994-10-25",8.6879,9.0889,8.6879,8.8215,48263.0],["1994-10-26",9.0889,10.1581,8.9552,9.9576,740981.0],["1994-10-27",10.1581,10.1581,9.8908,10.1581,480600.0],["1994-10-28",10.1581,10.1581,10.0245,10.0245,58050.0],["1994-10-31",10.1581,10.1581,10.0245,10.1581,85556.0],["1994-11-01",10.1581,10.1581,10.0245,10.0245,130106.0],["1994-11-02",10.0245,10.1581,10.0245,10.1581,42019.0],["1994-11-03",10.1581,10.2918,10.0245,10.225,67838.0],["1994-11-04",10.2918,10.5591,10.0245,10.0245,104963.0],["1994-11-07",10.5591,10.5591,9.7572,9.7572,37800.0],["1994-11-08",9.7572,10.0245,9.7572,9.7572,12319.0],["1994-11-09",9.7572,9.7572,9.3562,9.6235,69356.0],["1994-11-10",9.6235,9.6235,8.8215,9.022,54506.0],["1994-11-11",8.8215,9.2225,8.8215,9.0889,32231.0],["1994-11-14",8.8215,9.2225,8.8215,8.8215,10125.0],["1994-11-15",8.8215,9.0889,8.8215,9.0889,18731.0],["1994-11-16",8.8215,9.3562,8.8215,9.3562,3881.0],["1994-11-17",9.3562,9.3562,8.8215,9.3562,5231.0],["1994-11-18",8.8215,9.3562,8.8215,8.8215,8100.0],["1994-11-21",8.8215,10.1581,8.8215,9.7237,475369.0],["1994-11-22",10.0245,10.1581,9.6235,9.6903,70200.0],["1994-11-23",9.6235,9.7572,9.3562,9.3562,23119.0],["1994-11-25",9.3562,9.6235,9.3562,9.6235,675.0],["1994-11-28",9.3562,9.7572,9.3562,9.7572,2363.0],["1994-11-29",9.7572,9.7572,9.3562,9.3562,1856.0],["1994-11-30",9.7572,9.7572,9.7572,9.7572,5063.0],["1994-12-01",9.3562,9.3562,9.3562,9.3562,8438.0],["1994-12-02",9.6235,9.6235,9.3562,9.3562,20588.0],["1994-12-05",9.6235,9.6235,9.3562,9.5567,16200.0],["1994-12-06",9.3562,9.6235,9.3562,9.6235,211444.0],["1994-12-07",9.6235,9.6235,9.6235,9.6235,6919.0],["1994-12-08",9.6235,9.824,9.4898,9.4898,15863.0],["1994-12-09",9.4898,9.8908,9.4898,9.6903,39825.0],["1994-12-12",9.8908,9.8908,9.4898,9.8908,100744.0],["1994-12-13",9.8908,9.8908,9.4898,9.7572,12319.0],["1994-12-14",9.4898,9.8908,9.4898,9.8908,2194.0],["1994-12-15",9.5232,9.8908,9.4898,9.8908,4894.0],["1994-12-16",9.8908,9.8908,9.4898,9.4898,1181.0],["1994-12-19",9.4898,9.4898,9.4898,9.4898,1181.0],["1994-12-20",9.4898,9.8908,9.4898,9.8908,6919.0],["1994-12-21",9.4898,9.8908,9.2225,9.2225,38644.0],["1994-12-22",8.6879,8.9552,8.2869,8.9552,44381.0],["1994-12-23",8.9552,8.9552,8.6879,8.8215,11475.0],["1994-12-27",8.6879,8.9552,8.6879,8.9552,4050.0],["1994-12-28",8.6879,8.9552,8.6879,8.6879,1013.0],["1994-12-29",8.9552,8.9552,8.5542,8.8215,9113.0],["1994-12-30",8.5542,8.8215,8.5542,8.8215,10969.0],["1995-01-03",8.6879,8.6879,8.2869,8.2869,3881.0],["1995-01-04",8.2869,8.6879,8.2869,8.4206,7763.0],["1995-01-05",8.2869,8.6879,8.2869,8.5542,5738.0],["1995-01-06",8.2869,8.6879,8.2869,8.6879,12825.0],["1995-01-09",8.6879,8.8215,8.2869,8.7547,25481.0],["1995-01-10",8.6879,8.9552,8.6879,8.9552,3375.0],["1995-01-11",8.6879,8.6879,8.6879,8.6879,1688.0],["1995-01-12",8.6879,8.9552,8.6879,8.9552,5063.0],["1995-01-13",8.6879,8.9552,8.6879,8.9552,8775.0],["1995-01-16",8.9552,9.3562,8.6879,9.2225,28519.0],["1995-01-17",9.3562,9.3562,8.8215,9.3562,62944.0],["1995-01-18",9.3562,9.3562,8.9552,8.9552,65981.0],["1995-01-19",9.3562,9.3562,8.9552,8.9552,159975.0],["1995-01-20",8.9552,9.3562,8.9552,9.3562,7594.0],["1995-01-23",9.1557,9.3562,8.9552,8.9552,60413.0],["1995-01-24",8.9552,9.3562,8.9552,8.9552,9113.0],["1995-01-25",8.9552,9.3562,8.9552,9.3562,1350.0],["1995-01-26",9.0889,9.3562,8.9552,9.0889,3544.0],["1995-01-27",8.9552,9.0889,8.9552,9.022,7931.0],["1995-01-30",8.9552,9.3562,8.9552,8.9886,4050.0],["1995-01-31",8.9552,9.2225,8.8215,9.2225,10125.0],["1995-02-01",9.2225,9.2225,9.2225,9.2225,0.0],["1995-02-02",8.8215,8.8215,8.8215,8.8215,1013.0],["1995-02-03",9.2225,9.2225,8.8215,9.2225,1688.0],["1995-02-06",9.4898,9.4898,9.2225,9.3562,19913.0],["1995-02-07",9.4898,9.4898,9.2225,9.4898,2194.0],["1995-02-08",9.4898,9.4898,9.2225,9.2225,1519.0],["1995-02-09",9.2225,9.2225,9.2225,9.2225,6075.0],["1995-02-10",9.2225,9.2893,9.0889,9.2225,14344.0],["1995-02-13",9.4898,9.4898,9.0889,9.423,9113.0],["1995-02-14",9.2225,9.4898,9.0889,9.4898,94838.0],["1995-02-15",9.1891,9.4898,9.0889,9.4898,106313.0],["1995-02-16",9.4898,9.4898,9.0889,9.0889,3881.0],["1995-02-17",9.0889,9.4898,8.5542,8.9552,83869.0],["1995-02-21",8.5542,8.9552,8.5542,8.9552,30544.0],["1995-02-22",8.9552,8.9552,7.7523,8.4206,479081.0],["1995-02-23",8.2869,9.2225,8.2869,9.2225,50963.0],["1995-02-24",8.8215,9.2225,8.8215,9.2225,3544.0],["1995-02-27",8.8215,9.2225,8.8215,8.8215,16031.0],["1995-02-28",8.8215,9.0889,8.8215,9.0889,215663.0],["1995-03-01",9.0889,9.0889,8.6879,8.6879,44044.0],["1995-03-02",8.8215,8.8215,8.4206,8.6879,13331.0],["1995-03-03",8.6879,8.6879,8.4206,8.4206,7594.0],["1995-03-06",8.4206,8.6879,8.2869,8.2869,37969.0],["1995-03-07",8.1532,8.4206,8.1532,8.1532,9788.0],["1995-03-08",8.1532,8.2869,8.1532,8.1532,2194.0],["1995-03-09",8.1532,8.3537,7.8859,7.8859,60581.0],["1995-03-10",8.2869,8.2869,7.8859,7.8859,222919.0],["1995-03-13",8.1532,8.2869,7.8859,7.8859,112219.0],["1995-03-14",8.1532,8.2869,8.0864,8.2869,95006.0],["1995-03-15",8.0196,8.6879,8.0196,8.5542,42019.0],["1995-03-16",8.4874,9.0889,8.4874,8.9552,35775.0],["1995-03-17",8.6879,8.9552,8.6879,8.6879,111544.0],["1995-03-20",8.9552,9.0889,8.6879,8.8215,9281.0],["1995-03-21",9.0889,9.0889,8.6879,9.0889,9956.0],["1995-03-22",8.8884,9.0889,8.6879,8.6879,20756.0],["1995-03-23",8.5542,8.6879,8.5542,8.5542,13669.0],["1995-03-24",8.4206,8.6879,8.4206,8.5542,16031.0],["1995-03-27",8.8215,8.8215,8.8215,8.8215,5569.0],["1995-03-28",8.4206,8.8215,8.4206,8.4874,32569.0],["1995-03-29",8.4206,8.6879,8.1532,8.3537,107156.0],["1995-03-30",8.5542,8.5542,8.1532,8.2869,56531.0],["1995-03-31",8.1532,8.1532,7.9527,8.0196,184275.0],["1995-04-03",8.0864,8.2869,7.8859,8.1532,142763.0],["1995-04-04",8.4206,8.9552,8.3537,8.5542,162675.0],["1995-04-05",8.9552,8.9552,8.9552,8.9552,2025.0],["1995-04-06",9.0889,9.0889,9.0889,9.0889,9281.0],["1995-04-07",9.0889,9.0889,8.6879,8.6879,1688.0],["1995-04-10",9.0889,9.3562,8.8215,9.3562,43031.0],["1995-04-11",9.2893,9.6903,9.0889,9.6235,59231.0],["1995-04-12",9.6235,9.7572,9.3562,9.3562,2869.0],["1995-04-13",9.7572,9.7572,9.3562,9.3562,12825.0],["1995-04-17",9.3562,9.7572,9.3562,9.7572,506.0],["1995-04-18",9.3562,9.7572,9.3562,9.3562,5738.0],["1995-04-19",9.5567,9.7572,9.3562,9.5567,19238.0],["1995-04-20",9.3562,9.5567,9.3562,9.5567,10631.0],["1995-04-21",9.7572,9.7572,9.4898,9.4898,3544.0],["1995-04-24",9.4898,9.7572,9.4898,9.6235,35438.0],["1995-04-25",9.4898,9.7572,9.4898,9.5567,20756.0],["1995-04-26",9.7572,9.7572,9.4898,9.7572,4894.0],["1995-04-27",9.4898,9.7572,9.4898,9.4898,9450.0],["1995-04-28",9.7572,9.7572,9.4898,9.7572,5569.0],["1995-05-01",9.7572,9.7572,9.5567,9.5567,9619.0],["1995-05-02",9.7572,9.7572,9.3562,9.3562,338.0],["1995-05-03",9.3562,9.3562,9.3562,9.3562,0.0],["1995-05-04",9.3562,9.7572,9.3562,9.3562,4219.0],["1995-05-05",9.3562,9.7572,9.3562,9.7572,11644.0],["1995-05-08",9.2225,9.7572,9.2225,9.7572,14681.0],["1995-05-09",9.7572,9.7572,9.2225,9.2225,2194.0],["1995-05-10",9.2225,9.7572,9.2225,9.3562,1519.0],["1995-05-11",9.7572,9.7572,9.2225,9.2225,3375.0],["1995-05-12",9.7572,9.7572,9.2225,9.2225,5231.0],["1995-05-15",9.2225,9.7572,9.2225,9.7572,13838.0],["1995-05-16",9.7572,10.0245,9.6235,9.824,53494.0],["1995-05-17",9.8908,9.8908,9.6235,9.7572,52481.0],["1995-05-18",9.7572,9.8908,9.6235,9.7572,30881.0],["1995-05-19",9.6235,9.8908,9.6235,9.8908,38306.0],["1995-05-22",9.8908,10.1581,9.7572,10.1581,23288.0],["1995-05-23",10.1581,10.9601,9.7572,10.6928,131119.0],["1995-05-24",10.6928,10.8264,10.4255,10.8264,58050.0],["1995-05-25",10.6928,10.6928,10.4254,10.4254,20419.0],["1995-05-26",10.4254,10.5591,10.2918,10.4254,29531.0],["1995-05-30",10.5591,10.5591,10.225,10.2918,14513.0],["1995-05-31",10.5591,10.5591,10.1581,10.5591,14850.0],["1995-06-01",10.1581,10.4254,9.7571,9.9576,44719.0],["1995-06-02",9.7572,10.1581,9.7572,9.7572,4556.0],["1995-06-05",10.1581,10.1581,9.7572,10.1581,5569.0],["1995-06-06",9.7572,9.7572,9.7572,9.7572,169.0],["1995-06-07",9.7572,10.0913,9.6235,9.7572,24638.0],["1995-06-08",10.0245,10.0245,9.6235,9.824,20925.0],["1995-06-09",10.0245,10.0245,9.7572,10.0245,22106.0],["1995-06-12",9.7572,10.0245,9.7572,9.7572,20081.0],["1995-06-13",9.7572,10.0245,9.7572,9.8908,155419.0],["1995-06-14",10.2918,10.2918,10.2918,10.2918,338.0],["1995-06-15",10.2918,10.5591,9.7571,10.4254,33413.0],["1995-06-16",10.6928,10.6928,10.1581,10.6259,213806.0],["1995-06-19",10.6928,10.6928,10.1581,10.6928,10125.0],["1995-06-20",10.6928,11.0938,10.5591,10.9601,26663.0],["1995-06-21",10.9601,11.6284,10.9601,11.2274,32906.0],["1995-06-22",11.6284,12.163,11.2274,11.762,125044.0],["1995-06-23",12.163,12.163,11.6284,11.762,139894.0],["1995-06-26",11.6284,12.0294,11.6284,11.6284,15019.0],["1995-06-27",12.0294,12.2967,11.6284,11.762,87919.0],["1995-06-28",11.6284,11.6284,11.0937,11.4947,16369.0],["1995-06-29",11.4947,11.4947,11.0937,11.4279,18225.0],["1995-06-30",11.0937,11.4947,10.9601,11.4947,67669.0],["1995-07-03",11.4947,11.4947,10.9601,11.4947,1519.0],["1995-07-05",11.2274,11.4947,11.1606,11.2274,109688.0],["1995-07-06",11.2274,11.3611,10.9601,10.9935,56025.0],["1995-07-07",10.9601,11.3611,10.9601,10.9601,9450.0],["1995-07-10",11.1606,11.3611,10.9601,11.3611,13669.0],["1995-07-11",11.3611,11.3611,10.9601,10.9601,37125.0],["1995-07-12",10.9601,11.3611,10.8264,10.9601,59063.0],["1995-07-13",10.8264,11.3611,10.8264,10.9601,30038.0],["1995-07-14",11.2274,11.2274,10.8264,10.8264,9956.0],["1995-07-17",10.8264,11.2274,10.8264,11.2274,2194.0],["1995-07-18",11.2274,11.2274,10.8264,11.2274,7425.0],["1995-07-19",11.2274,11.2274,10.8264,11.0938,48094.0],["1995-07-20",10.8264,11.3611,10.8264,11.0938,72225.0],["1995-07-21",11.1606,11.1606,11.0938,11.0938,2700.0],["1995-07-24",11.4947,11.4947,11.0938,11.3611,28350.0],["1995-07-25",11.4947,11.4947,11.0937,11.4947,19913.0],["1995-07-26",11.4947,11.6284,11.0938,11.0938,14513.0],["1995-07-27",11.0937,12.163,11.0937,11.8957,69356.0],["1995-07-28",11.8957,12.163,11.8957,12.163,13163.0],["1995-07-31",12.163,12.163,11.8957,12.0294,52481.0],["1995-08-01",11.8957,12.965,11.8957,12.965,59400.0],["1995-08-02",12.965,12.965,12.6977,12.6977,131119.0],["1995-08-03",12.6977,12.965,12.6977,12.6977,5400.0],["1995-08-04",12.6977,12.965,12.6977,12.6977,4388.0],["1995-08-07",12.6977,12.965,12.6977,12.965,5400.0],["1995-08-08",12.965,14.1679,12.965,13.5665,132131.0],["1995-08-09",13.9006,13.9006,13.366,13.9006,46744.0],["1995-08-10",13.366,13.9006,13.366,13.6333,64800.0],["1995-08-11",13.6333,14.0343,13.6333,13.7669,11981.0],["1995-08-14",13.6333,14.0343,13.4996,13.4996,135169.0],["1995-08-15",14.0343,14.3016,13.4996,14.3016,82013.0],["1995-08-16",14.3016,14.3016,13.7669,14.3016,8438.0],["1995-08-17",14.3016,14.3016,13.9006,14.1679,4894.0],["1995-08-18",13.934,13.934,13.934,13.934,14513.0],["1995-08-21",13.7001,14.1679,13.6333,13.7669,16875.0],["1995-08-22",13.7669,13.7669,12.6977,12.6977,16200.0],["1995-08-23",12.6977,12.965,12.2967,12.6977,120994.0],["1995-08-24",12.6977,12.965,12.2967,12.965,30206.0],["1995-08-25",12.965,13.2323,12.8313,13.2323,85894.0],["1995-08-28",13.366,13.7669,13.0986,13.7669,55688.0],["1995-08-29",13.7669,13.7669,13.366,13.366,3881.0],["1995-08-30",13.7669,13.7669,13.366,13.7669,4050.0],["1995-08-31",13.7669,13.7669,13.366,13.7669,1519.0],["1995-09-01",13.6333,13.7669,13.366,13.366,29194.0],["1995-09-05",13.366,13.7669,13.366,13.7669,844.0],["1995-09-06",14.5689,15.1035,14.3016,14.3016,315563.0],["1995-09-07",14.7026,15.7718,14.1679,15.5045,261225.0],["1995-09-08",15.5045,15.5045,14.9699,15.3709,104288.0],["1995-09-11",15.1035,15.5045,15.1035,15.5045,269494.0],["1995-09-12",15.1035,16.0392,15.1035,16.0392,64969.0],["1995-09-13",16.0392,17.4426,16.0392,17.0416,118294.0],["1995-09-14",17.3757,17.3757,16.8411,16.8411,96356.0],["1995-09-15",16.8411,17.2421,16.8411,16.8411,6244.0],["1995-09-18",17.2421,17.2421,16.8411,16.9748,33581.0],["1995-09-19",17.2421,17.2421,16.8411,16.8411,31894.0],["1995-09-20",17.3757,17.3757,16.8411,16.8411,108338.0],["1995-09-21",16.8411,17.6431,16.8411,17.1753,162338.0],["1995-09-22",17.1084,17.3757,16.8411,17.3757,171281.0],["1995-09-25",17.3757,17.3757,16.8411,16.8411,71044.0],["1995-09-26",17.3757,17.3757,16.8411,17.3757,10969.0],["1995-09-27",16.8411,16.8411,16.0392,16.0392,55519.0],["1995-09-28",16.0391,16.5738,16.0391,16.5738,23288.0],["1995-09-29",16.0392,16.5738,16.0392,16.0392,18225.0],["1995-10-02",16.5738,16.5738,16.0392,16.0392,9281.0],["1995-10-03",16.0392,16.5738,16.0392,16.3733,9450.0],["1995-10-04",16.3065,16.5738,16.0391,16.5738,79313.0],["1995-10-05",16.0391,16.5738,16.0391,16.5738,7256.0],["1995-10-06",16.1728,16.3065,16.0392,16.0392,24131.0],["1995-10-09",15.6382,16.1728,15.2372,15.2372,12994.0],["1995-10-10",14.9699,15.3709,14.9699,14.9699,82688.0],["1995-10-11",14.9699,16.0392,14.9699,16.0392,45731.0],["1995-10-12",16.1728,16.7075,16.0392,16.3065,259031.0],["1995-10-13",16.3065,16.8411,16.3065,16.7743,104119.0],["1995-10-16",16.4401,16.8411,16.4401,16.5738,7931.0],["1995-10-17",16.4401,16.8411,16.4401,16.8411,1519.0],["1995-10-18",16.8411,16.8411,16.4401,16.8411,39994.0],["1995-10-19",16.4401,17.2421,16.4401,16.7075,20756.0],["1995-10-20",16.7075,17.2421,16.7075,17.0416,51300.0],["1995-10-23",17.2421,17.2421,16.7074,16.8411,52819.0],["1995-10-24",17.2421,17.2421,16.7075,17.2421,4894.0],["1995-10-25",17.2421,17.2421,16.8411,16.9748,34594.0],["1995-10-26",17.2421,17.2421,17.2421,17.2421,169.0],["1995-10-27",16.7075,17.6431,16.7075,17.6431,44044.0],["1995-10-30",17.6431,17.6431,16.9748,16.9748,31556.0],["1995-10-31",17.3757,17.5094,17.2421,17.5094,45563.0],["1995-11-01",16.9748,17.5094,16.9748,17.3089,41344.0],["1995-11-02",17.1753,17.5094,16.9748,17.0416,45056.0],["1995-11-03",17.5094,17.5094,16.9748,16.9748,68850.0],["1995-11-06",17.5094,18.3114,16.9748,18.1777,138206.0],["1995-11-07",18.445,19.9153,18.0441,18.0441,176344.0],["1995-11-08",18.1777,18.5787,18.1777,18.3114,158456.0],["1995-11-09",18.5787,18.5787,18.1777,18.1777,84375.0],["1995-11-10",18.5787,18.5787,18.1777,18.5787,113063.0],["1995-11-13",18.3114,18.5787,18.1777,18.1777,95175.0],["1995-11-14",18.1777,18.846,18.1777,18.7123,145631.0],["1995-11-15",18.846,19.1133,18.5787,18.846,54169.0],["1995-11-16",18.5787,19.9153,18.5787,19.7148,265950.0],["1995-11-17",19.7816,19.7816,19.247,19.7816,25313.0],["1995-11-20",20.3163,21.5192,20.3163,21.3855,354713.0],["1995-11-21",21.3855,21.3855,20.7172,20.7172,106481.0],["1995-11-22",21.1182,21.1182,20.5836,20.7172,156938.0],["1995-11-24",21.1182,21.1182,20.5836,20.5836,14344.0],["1995-11-27",20.5836,21.6529,20.5836,20.7172,39656.0],["1995-11-28",20.7172,21.3855,20.7172,21.1851,179044.0],["1995-11-29",21.3855,22.1875,21.1182,22.0538,92813.0],["1995-11-30",22.3212,24.9943,21.9202,23.1231,586238.0],["1995-12-01",23.5241,23.5241,22.9895,23.3904,55181.0],["1995-12-04",22.9895,23.3904,22.9895,23.3904,65644.0],["1995-12-05",23.3904,23.3904,22.9895,22.9895,32400.0],["1995-12-06",23.7914,23.7914,23.1231,23.1231,22613.0],["1995-12-07",23.6578,23.6578,22.9895,23.1899,299194.0],["1995-12-08",23.5241,23.5241,22.9894,23.5241,21938.0],["1995-12-11",23.5241,23.5241,22.9895,23.1899,26663.0],["1995-12-12",22.9895,23.5241,22.9895,22.9895,23625.0],["1995-12-13",23.5241,24.326,23.1231,23.5909,202838.0],["1995-12-14",23.7914,24.3929,23.6578,24.326,86906.0],["1995-12-15",24.3261,24.4597,23.5241,23.7914,61256.0],["1995-12-18",23.2568,23.7914,21.6529,22.1875,39825.0],["1995-12-19",22.1875,22.1875,21.1182,21.7865,68681.0],["1995-12-20",21.5192,26.0636,21.5192,24.0587,420863.0],["1995-12-21",24.0587,24.0587,23.5241,24.0587,35438.0],["1995-12-22",24.0587,24.0587,23.5241,23.5241,248906.0],["1995-12-26",24.0587,24.0587,23.8582,23.8582,22613.0],["1995-12-27",24.0587,24.0587,23.7914,23.9251,18563.0],["1995-12-28",24.0587,24.0587,23.5241,23.5241,8100.0],["1995-12-29",23.5241,24.0587,23.5241,23.5241,218363.0],["1996-01-02",24.0587,24.0587,23.2568,24.0587,3938.0],["1996-01-03",24.0587,24.0587,22.4548,22.4548,28688.0],["1996-01-04",22.0538,22.8558,21.6529,22.2543,20813.0],["1996-01-05",22.2543,22.4548,21.6529,22.2543,33413.0],["1996-01-08",22.2543,22.2543,21.4524,21.4524,5963.0],["1996-01-09",22.2543,22.2543,21.4524,21.4524,30713.0],["1996-01-10",21.4524,23.0563,21.4524,23.0563,65925.0],["1996-01-11",23.0563,25.0612,22.4548,24.6602,46800.0],["1996-01-12",24.8607,26.4646,24.2592,26.2641,161550.0],["1996-01-15",26.2641,28.8705,25.6626,27.868,169650.0],["1996-01-16",27.4671,27.4671,25.8631,26.2641,33750.0],["1996-01-17",25.6626,26.6651,25.2617,25.8631,100575.0],["1996-01-18",26.6651,28.4695,25.8631,27.467,43425.0],["1996-01-19",28.269,28.269,27.467,27.467,23400.0],["1996-01-22",27.467,28.67,27.467,27.868,107775.0],["1996-01-23",28.67,29.2715,27.868,28.8705,211275.0],["1996-01-24",25.6627,30.8754,24.8607,30.0734,183263.0],["1996-01-25",29.472,31.0759,29.472,30.4744,130275.0],["1996-01-26",30.2739,30.8754,29.4719,30.6749,42300.0],["1996-01-29",29.8729,30.6749,29.8729,30.4744,10463.0],["1996-01-30",29.8729,34.4842,29.8729,32.2788,276975.0],["1996-01-31",32.8803,35.2862,32.0783,35.2862,217013.0],["1996-02-01",34.4842,34.4842,33.6822,33.6822,289913.0],["1996-02-02",33.6822,34.4842,33.0808,33.2813,37688.0],["1996-02-05",33.6822,34.2837,32.8803,34.2837,99675.0],["1996-02-06",34.2837,35.6871,33.4817,35.4866,75600.0],["1996-02-07",35.6871,37.692,34.8852,37.0905,118800.0],["1996-02-08",37.3913,40.8998,36.8901,40.0979,109913.0],["1996-02-09",39.2959,40.6993,38.6944,38.6944,192825.0],["1996-02-12",38.6944,40.0979,38.093,39.5966,191588.0],["1996-02-13",38.6945,40.2984,38.6945,38.895,261900.0],["1996-02-14",38.6945,39.2959,38.2935,38.2935,40500.0],["1996-02-15",38.6945,38.6945,37.0905,37.0905,90338.0],["1996-02-16",36.6896,37.291,35.2861,35.6871,112050.0],["1996-02-20",35.4866,35.8876,35.0856,35.8876,111038.0],["1996-02-21",35.8876,39.2959,35.0857,39.2959,158625.0],["1996-02-22",39.296,39.296,37.0906,38.093,244913.0],["1996-02-23",38.6945,38.6945,36.2886,36.8901,81450.0],["1996-02-26",36.2886,37.0906,34.0832,35.2862,101025.0],["1996-02-27",34.4842,35.2861,33.2812,34.0832,143213.0],["1996-02-28",32.8803,33.2812,32.0783,32.0783,3246413.0],["1996-02-29",32.4793,32.4793,31.4768,31.4768,453263.0],["1996-03-01",31.4768,32.0783,29.2715,29.6724,632250.0],["1996-03-04",30.0734,31.8778,29.2714,31.2763,304538.0],["1996-03-05",31.6773,32.2788,31.0759,32.0783,223650.0],["1996-03-06",32.0783,33.0808,31.2763,32.8803,335925.0],["1996-03-07",32.4793,33.0807,32.4793,33.0807,146700.0],["1996-03-08",31.6773,32.2788,30.4744,31.4768,343800.0],["1996-03-11",31.4768,32.8803,31.4768,32.5795,126900.0],["1996-03-12",31.6773,32.4793,31.4768,31.8778,94050.0],["1996-03-13",32.2788,33.2812,32.0783,32.6798,235688.0],["1996-03-14",33.0808,33.4817,32.4793,32.8803,167625.0],["1996-03-15",32.8803,33.4817,32.8803,32.8803,175950.0],["1996-03-18",33.2812,33.2812,32.4793,32.78,161213.0],["1996-03-19",32.2788,33.0808,32.0783,32.2788,135900.0],["1996-03-20",32.4793,33.4817,32.0783,32.0783,219150.0],["1996-03-21",32.0783,32.4793,31.2763,32.0783,124425.0],["1996-03-22",32.4793,33.8827,32.0783,33.6822,356738.0],["1996-03-25",33.2813,33.8827,32.6798,33.2813,119025.0],["1996-03-26",32.4793,33.0808,30.8754,30.8754,64350.0],["1996-03-27",31.2764,31.2764,28.269,29.7977,237263.0],["1996-03-28",29.4719,30.0734,29.4719,29.4719,83250.0],["1996-03-29",28.8705,29.4719,28.8705,29.4719,146813.0],["1996-04-01",28.8705,29.4719,28.269,28.4695,166275.0],["1996-04-02",27.868,28.4695,25.6626,26.4646,315450.0],["1996-04-03",25.2617,27.0661,25.2617,26.4646,458888.0],["1996-04-04",26.4646,27.0661,26.2641,26.8656,110813.0],["1996-04-08",25.2617,25.8631,24.0587,24.4597,174938.0],["1996-04-09",24.0587,26.2641,24.0587,25.6626,389588.0],["1996-04-10",25.2617,26.2641,25.2617,25.3619,97763.0],["1996-04-11",25.2617,25.8631,25.0612,25.6626,47925.0],["1996-04-12",25.4622,26.0636,25.2617,25.4622,16425.0],["1996-04-15",26.0636,27.0661,25.4622,27.0661,175950.0],["1996-04-16",26.8656,28.0685,26.8656,27.467,688950.0],["1996-04-17",27.6675,27.6675,27.2666,27.6675,27338.0],["1996-04-18",27.2666,28.269,27.2666,28.269,140063.0],["1996-04-19",28.269,29.6724,27.6675,29.1712,210150.0],["1996-04-22",29.6724,30.0734,28.8705,29.6724,85725.0],["1996-04-23",28.8705,29.6724,27.467,27.467,110588.0],["1996-04-24",27.0661,28.67,26.8656,28.269,172238.0],["1996-04-25",28.0685,28.67,27.868,28.269,148163.0],["1996-04-26",28.269,28.67,27.0661,27.6675,90338.0],["1996-04-29",27.6675,27.868,26.6651,27.0661,66938.0],["1996-04-30",26.6651,27.0661,26.0636,26.4646,70988.0],["1996-05-01",26.4646,26.4646,25.6626,26.2641,58275.0],["1996-05-02",26.2641,27.0661,25.6626,26.5649,58725.0],["1996-05-03",26.8656,27.868,26.4646,26.6651,146925.0],["1996-05-06",27.0661,27.4671,26.2641,26.6651,171225.0],["1996-05-07",26.6651,26.6651,24.8607,25.8631,282825.0],["1996-05-08",25.8631,25.8631,25.4622,25.6626,310388.0],["1996-05-09",26.4646,27.0661,26.0636,26.8656,253013.0],["1996-05-10",27.0661,28.0685,26.8656,27.9683,297788.0],["1996-05-13",27.868,28.0685,27.4671,28.0685,399150.0],["1996-05-14",28.0685,28.0685,27.6675,28.0685,295763.0],["1996-05-15",28.269,28.67,27.6675,28.269,383063.0],["1996-05-16",28.269,29.4719,28.0685,29.4719,273038.0],["1996-05-17",29.2715,31.4768,29.2715,31.4768,821138.0],["1996-05-20",32.0783,32.8802,30.8754,31.2763,249863.0],["1996-05-21",30.8754,33.8827,29.6725,33.2813,463163.0],["1996-05-22",33.6822,36.8901,33.2812,36.2886,600750.0],["1996-05-23",37.4915,39.4964,36.2886,37.0905,582975.0],["1996-05-24",37.0905,39.2959,36.6896,39.0954,257513.0],["1996-05-28",39.4964,39.4964,36.0881,36.0881,280575.0],["1996-05-29",35.6871,36.2886,32.4793,34.3839,343913.0],["1996-05-30",34.2837,36.0881,32.8803,36.0881,110700.0],["1996-05-31",36.0881,37.0905,35.8876,36.4891,115088.0],["1996-06-03",36.4891,37.4915,35.4866,35.4866,105075.0],["1996-06-04",36.0881,36.6896,35.4866,36.6896,66713.0],["1996-06-05",35.8876,36.6896,35.4866,35.4866,120263.0],["1996-06-06",35.4866,36.0881,35.2862,35.2862,73350.0],["1996-06-07",34.0832,34.6847,33.2812,34.2837,168975.0],["1996-06-10",34.2837,35.6871,34.2837,35.6871,64238.0],["1996-06-11",35.6871,36.8901,34.2837,34.6847,137363.0],["1996-06-12",34.6847,35.0856,33.6822,33.6822,36563.0],["1996-06-13",33.6822,35.8876,33.4817,35.4866,76388.0],["1996-06-14",34.8852,35.4866,34.0832,34.3839,22950.0],["1996-06-17",34.6847,35.6871,34.0832,34.4842,57938.0],["1996-06-18",34.2837,34.8852,32.0783,33.8827,97313.0],["1996-06-19",33.4817,34.2837,33.2812,34.2837,71888.0],["1996-06-20",33.8827,34.2837,30.6749,30.8754,173925.0],["1996-06-21",32.4793,34.4842,31.2763,33.6822,90563.0],["1996-06-24",34.2837,34.2837,33.0808,33.6822,60413.0],["1996-06-25",32.6798,33.2812,29.5722,31.6773,492750.0],["1996-06-26",28.269,28.3693,25.6626,27.868,865913.0],["1996-06-27",27.868,28.67,24.4597,25.4622,544838.0],["1996-06-28",25.4622,26.8656,25.4622,26.2641,674775.0],["1996-07-01",26.6651,26.6651,25.4622,25.8631,116550.0],["1996-07-02",25.8631,27.0661,25.4622,27.0661,146700.0],["1996-07-03",27.0661,27.0661,26.2641,26.2641,205200.0],["1996-07-05",26.0636,26.4646,25.6626,25.8631,52088.0],["1996-07-08",25.6626,27.868,25.6626,26.8656,158850.0],["1996-07-09",27.2666,27.6675,25.0612,26.8656,99675.0],["1996-07-10",26.0636,26.4646,25.2617,25.4622,292163.0],["1996-07-11",25.0612,25.6626,24.0587,24.0587,256950.0],["1996-07-12",24.0587,24.2592,22.0538,24.2592,139613.0],["1996-07-15",24.0587,24.8607,22.6553,24.159,98775.0],["1996-07-16",24.4597,24.4597,23.0563,23.8582,51188.0],["1996-07-17",24.4597,24.6602,23.6578,24.0587,117900.0],["1996-07-18",23.6578,24.2592,23.6578,24.2592,92925.0],["1996-07-19",24.2592,24.2592,23.2568,23.6578,55350.0],["1996-07-22",23.6577,23.6577,22.7054,22.7555,21713.0],["1996-07-23",22.8558,23.0563,20.6504,21.2519,73688.0],["1996-07-24",19.8485,21.0514,19.8485,21.0514,369675.0],["1996-07-25",21.2519,21.2519,19.8484,21.2519,81563.0],["1996-07-26",21.2519,25.4622,21.2519,24.8607,141300.0],["1996-07-29",25.2617,25.2617,24.0587,24.0587,46800.0],["1996-07-30",24.8607,25.6626,22.2543,22.4548,215100.0],["1996-07-31",22.6553,24.6602,22.6553,23.4573,104963.0],["1996-08-01",23.4573,24.0587,23.2568,23.8582,41513.0],["1996-08-02",24.0587,24.2592,23.6578,23.6578,174825.0],["1996-08-05",24.2592,24.2592,23.2568,23.8582,25200.0],["1996-08-06",22.4548,24.2592,21.2519,23.8582,339525.0],["1996-08-07",23.2568,24.0587,22.4548,23.2568,228938.0],["1996-08-08",22.7556,23.2568,22.4548,22.6553,122625.0],["1996-08-09",23.2568,23.2568,21.6529,21.6529,246938.0],["1996-08-12",22.0538,22.0538,21.4524,21.4524,191925.0],["1996-08-13",22.0538,22.0538,19.8485,19.8485,164813.0],["1996-08-14",20.4499,20.4499,19.4475,19.5477,493088.0],["1996-08-15",19.4475,20.2494,19.4475,20.2494,670500.0],["1996-08-16",20.2494,21.0514,19.8484,20.8509,222075.0],["1996-08-19",20.4499,21.0514,20.0489,20.6504,139500.0],["1996-08-20",20.0489,20.6504,19.648,20.0489,329175.0],["1996-08-21",20.0489,23.0563,19.247,23.0563,744300.0],["1996-08-22",23.0563,23.0563,21.8534,22.6553,195413.0],["1996-08-23",21.8534,22.6553,21.8534,22.2543,105975.0],["1996-08-26",22.6553,22.6553,21.4524,21.4524,155588.0],["1996-08-27",22.0538,24.2592,21.4524,24.159,1578488.0],["1996-08-28",24.8607,28.4695,24.0587,27.3167,1074938.0],["1996-08-29",27.2666,29.071,26.8656,28.0685,193388.0],["1996-08-30",28.0685,29.071,28.0685,28.4695,190913.0],["1996-09-03",27.868,28.0685,27.0661,27.467,165488.0],["1996-09-04",27.2666,28.0685,27.2666,28.0685,145575.0],["1996-09-05",27.467,28.0685,27.0661,27.2666,171113.0],["1996-09-06",27.2666,28.0685,27.2666,28.0685,85838.0],["1996-09-09",28.8705,29.2715,28.0685,28.67,204975.0],["1996-09-10",28.269,30.2739,27.4671,29.8729,304988.0],["1996-09-11",29.071,30.4744,28.67,30.3742,263588.0],["1996-09-12",30.2739,31.4768,29.6724,31.0759,245138.0],["1996-09-13",31.8778,31.8778,30.4744,30.8754,225675.0],["1996-09-16",30.6749,31.2763,29.4719,29.5722,87750.0],["1996-09-17",30.6749,30.8754,29.8729,30.2739,43538.0],["1996-09-18",30.2739,31.2764,29.8729,30.7751,101475.0],["1996-09-19",30.4744,30.8754,30.0734,30.4744,240750.0],["1996-09-20",30.0734,30.6749,29.8729,30.4744,20925.0],["1996-09-23",29.8729,30.4744,28.8705,29.6724,38700.0],["1996-09-24",29.472,30.0734,29.472,29.6724,73913.0],["1996-09-25",29.472,30.0734,29.472,29.7727,24188.0],["1996-09-26",30.0734,30.4744,29.2715,29.7727,54338.0],["1996-09-27",30.4744,32.0783,30.2739,31.2763,115313.0],["1996-09-30",31.6773,32.0783,31.0759,32.0783,289125.0],["1996-10-01",31.3766,31.6773,29.8729,30.2739,81225.0],["1996-10-02",30.2739,31.2764,30.2739,30.7751,78413.0],["1996-10-03",31.0759,31.0759,30.2739,30.8754,21150.0],["1996-10-04",30.4744,30.8754,29.8729,29.8729,23850.0],["1996-10-07",30.2739,30.2739,29.071,29.8729,24863.0],["1996-10-08",29.071,29.8729,28.8705,28.8705,114300.0],["1996-10-09",28.8705,29.2715,27.868,28.0685,66825.0],["1996-10-10",28.0685,28.8705,27.6675,27.868,59625.0],["1996-10-11",28.4695,28.4695,26.8656,27.2666,344138.0],["1996-10-14",27.467,27.868,27.0661,27.868,47138.0],["1996-10-15",28.0685,28.4695,27.4671,28.0685,65700.0],["1996-10-16",27.6675,28.269,27.467,27.6675,35100.0],["1996-10-17",27.0661,27.6675,24.0587,24.6602,603450.0],["1996-10-18",24.6602,25.0612,24.2592,24.2592,194963.0],["1996-10-21",24.8607,25.6627,23.8582,24.4597,185513.0],["1996-10-22",23.8582,24.3595,21.2519,22.4548,470700.0],["1996-10-23",23.2568,23.8582,22.4548,23.8582,262800.0],["1996-10-24",24.0587,25.6626,23.2568,24.0587,183938.0],["1996-10-25",24.0587,24.0587,22.4548,23.0563,130725.0],["1996-10-28",23.0563,23.2568,21.4524,21.6529,55913.0],["1996-10-29",21.6529,22.2543,20.6504,20.6504,84038.0],["1996-10-30",21.2519,21.6529,18.0441,19.8485,220500.0],["1996-10-31",20.4499,20.8509,19.8484,20.8509,209925.0],["1996-11-01",20.8509,21.6529,20.4499,20.8509,147825.0],["1996-11-04",21.2519,22.0538,20.8509,21.4524,127913.0],["1996-11-05",21.8533,24.4597,21.6529,23.4573,390375.0],["1996-11-06",23.4573,24.9609,23.2568,24.8607,204638.0],["1996-11-07",24.8607,28.269,24.6602,26.8656,543488.0],["1996-11-08",27.2666,27.4671,26.2641,26.2641,120600.0],["1996-11-11",26.7653,26.8656,26.0636,26.3643,98325.0],["1996-11-12",26.3644,27.2666,26.0636,26.5649,128700.0],["1996-11-13",27.2666,27.4671,26.5649,26.8656,93263.0],["1996-11-14",27.2666,27.2666,26.6651,26.9658,87975.0],["1996-11-15",26.6651,27.2666,26.6651,27.2666,63788.0],["1996-11-18",25.6626,26.0636,22.8558,25.412,379238.0],["1996-11-19",24.8607,25.6627,24.4597,25.2617,116100.0],["1996-11-20",24.6602,25.6626,24.6602,24.7604,138263.0],["1996-11-21",24.7605,25.2617,24.6602,24.8607,301838.0],["1996-11-22",24.6602,25.2617,24.6602,24.8607,235013.0],["1996-11-25",24.6602,25.2617,24.6602,24.8607,12375.0],["1996-11-26",25.2617,25.2617,23.6577,23.8582,234563.0],["1996-11-27",23.4573,24.0587,22.8558,23.6578,37125.0],["1996-11-29",23.6578,23.6578,22.8558,23.4573,54900.0],["1996-12-02",24.6602,25.8631,24.4597,25.2617,250538.0],["1996-12-03",26.2641,27.868,25.6626,26.8656,235013.0],["1996-12-04",27.0661,27.868,26.4646,26.8656,131850.0],["1996-12-05",27.2666,27.2666,24.0587,24.8607,189675.0],["1996-12-06",24.0587,26.4646,23.6578,26.2641,147150.0],["1996-12-09",26.4646,26.4646,23.8582,23.8582,118013.0],["1996-12-10",24.2592,26.2641,24.2592,25.4622,101250.0],["1996-12-11",25.6626,26.2641,24.8607,25.7629,48938.0],["1996-12-12",26.2641,26.2641,25.2617,25.2617,70763.0],["1996-12-13",24.8607,25.6627,24.8607,24.8607,24188.0],["1996-12-16",24.4597,25.2617,24.2592,24.2592,36225.0],["1996-12-17",24.0587,25.0612,24.0587,24.4597,56588.0],["1996-12-18",24.4597,24.8607,24.2592,24.6602,29700.0],["1996-12-19",24.6602,25.1614,24.2592,24.8607,48600.0],["1996-12-20",24.2592,25.0612,23.8582,23.8582,143888.0],["1996-12-23",24.4597,24.4597,23.8582,24.3595,111938.0],["1996-12-24",24.6602,24.6602,23.8582,24.0587,22275.0],["1996-12-26",24.8607,25.0612,24.2592,25.0612,63675.0],["1996-12-27",24.6602,25.0612,23.8582,23.8582,50513.0],["1996-12-30",23.8582,24.4597,23.8582,24.4597,88875.0],["1996-12-31",24.4597,24.9609,23.9585,24.9609,60188.0],["1997-01-02",24.9609,24.9609,24.2592,24.6101,18900.0],["1997-01-03",24.9609,24.9609,24.2592,24.6602,186750.0],["1997-01-06",24.8607,24.8607,24.2592,24.56,35100.0],["1997-01-07",24.8607,25.0612,24.2592,25.0612,10125.0],["1997-01-08",24.4597,25.0612,23.0563,23.4573,342338.0],["1997-01-09",23.4573,23.6577,21.4524,22.1541,193500.0],["1997-01-10",22.4548,22.4548,21.4524,21.6529,160425.0],["1997-01-13",22.0538,22.0538,21.0514,21.0514,258300.0],["1997-01-14",21.0514,22.6553,21.0514,22.4548,122400.0],["1997-01-15",22.6553,23.2568,21.8533,22.956,107325.0],["1997-01-16",23.4573,23.4573,22.0538,22.4548,69638.0],["1997-01-17",22.6553,22.8558,22.0538,22.4548,72338.0],["1997-01-20",22.2543,23.357,22.2543,22.8558,29250.0],["1997-01-21",22.8558,23.4573,22.6553,22.956,138938.0],["1997-01-22",23.1565,23.4573,22.6553,23.0563,34200.0],["1997-01-23",22.6553,23.6578,22.6553,23.6578,13838.0],["1997-01-24",23.8582,23.8582,23.0563,23.0563,35550.0],["1997-01-27",23.8582,24.6602,23.0563,24.4597,45563.0],["1997-01-28",24.2592,25.8631,24.2592,25.4622,141863.0],["1997-01-29",23.1565,23.4573,22.6553,23.0563,34200.0],["1997-01-30",24.56,24.7605,24.159,24.4597,49725.0],["1997-01-31",24.56,24.7604,24.3595,24.3595,25875.0],["1997-02-03",24.56,24.6602,24.4597,24.6602,18675.0],["1997-02-04",24.7604,24.7604,24.4597,24.7604,85950.0],["1997-02-05",24.8607,24.8607,24.4597,24.6602,17325.0],["1997-02-06",24.6602,24.9609,24.6602,24.8607,214763.0],["1997-02-07",24.7604,25.1614,24.7604,25.1614,18675.0],["1997-02-10",25.1614,25.2617,24.4597,24.4597,66263.0],["1997-02-11",24.4597,24.6602,23.9585,24.2592,160763.0],["1997-02-12",24.2592,24.2592,23.0563,24.0587,97088.0],["1997-02-13",24.159,24.3595,23.758,23.8582,102488.0],["1997-02-14",23.8582,24.0587,23.758,23.8582,27563.0],["1997-02-18",23.8582,24.0587,23.8582,23.9585,11925.0],["1997-02-19",23.9585,24.159,23.9585,24.159,83813.0],["1997-02-20",23.8582,23.9585,23.758,23.9585,38700.0],["1997-02-21",23.8582,23.8582,23.357,23.758,176963.0],["1997-02-24",23.758,23.758,23.0563,23.1565,42188.0],["1997-02-25",23.2568,23.357,23.1565,23.2568,24863.0],["1997-02-26",23.0563,23.0563,20.4499,20.8509,411188.0],["1997-02-27",21.0514,21.4524,21.0514,21.3521,212175.0],["1997-02-28",21.4524,21.5526,21.2519,21.2519,63338.0],["1997-03-03",21.3521,21.3521,20.9511,20.9511,38025.0],["1997-03-04",21.0514,21.0514,19.5477,19.648,199913.0],["1997-03-05",19.8485,19.9487,19.0465,19.4475,56250.0],["1997-03-06",19.648,19.9487,19.4475,19.7482,157613.0],["1997-03-07",19.8485,19.8485,19.648,19.648,30600.0],["1997-03-10",19.4475,20.4499,19.3472,20.4499,76163.0],["1997-03-11",20.4499,20.4499,19.7482,20.0489,50175.0],["1997-03-12",19.9487,19.9487,19.3472,19.3472,62888.0],["1997-03-13",19.3472,19.3472,18.9463,18.9463,40500.0],["1997-03-14",18.9463,19.4475,18.846,19.4475,75375.0],["1997-03-17",19.247,19.3472,18.9463,19.247,41513.0],["1997-03-18",19.1467,19.247,18.445,18.846,56138.0],["1997-03-19",18.7458,18.7458,18.3448,18.445,57938.0],["1997-03-20",18.0441,18.0441,17.3423,18.0441,134213.0],["1997-03-21",18.044,18.044,17.7433,17.7433,61650.0],["1997-03-24",17.6431,17.6431,17.1418,17.4426,79988.0],["1997-03-25",17.1419,18.445,17.1419,18.445,94725.0],["1997-03-26",18.6455,19.3472,18.445,18.9463,104175.0],["1997-03-27",19.1467,19.1467,18.6455,18.6455,36563.0],["1997-03-31",18.7458,18.7458,17.8436,17.8436,22388.0],["1997-04-01",18.044,18.445,18.044,18.2445,68738.0],["1997-04-02",18.3448,18.6455,17.8436,17.8436,14625.0],["1997-04-03",17.9438,17.9438,17.4426,17.4426,24075.0],["1997-04-04",17.5428,17.7433,17.4426,17.7433,60638.0],["1997-04-07",17.9438,19.0465,17.9438,19.0465,32963.0],["1997-04-08",19.1467,19.1467,18.6455,18.6455,123750.0],["1997-04-09",18.6455,18.6455,17.6431,18.0441,33638.0],["1997-04-10",18.044,18.044,17.7433,17.8436,111038.0],["1997-04-11",17.9438,18.445,17.8436,18.445,23738.0],["1997-04-14",18.3448,18.445,18.3448,18.3448,10238.0],["1997-04-15",18.5453,19.1467,18.5453,18.846,67163.0],["1997-04-16",18.846,18.9463,18.6455,18.9463,12488.0],["1997-04-17",18.7458,18.9463,18.6455,18.846,28463.0],["1997-04-18",18.9462,19.1467,18.846,19.1467,52088.0],["1997-04-21",19.1467,19.1467,18.846,18.846,37688.0],["1997-04-22",18.9462,18.9462,18.5453,18.5453,10800.0],["1997-04-23",18.6455,18.6455,15.2372,16.2396,305213.0],["1997-04-24",16.6406,16.7409,15.6382,16.0392,46913.0],["1997-04-25",16.1394,16.1394,15.3374,15.3374,29588.0],["1997-04-28",15.4377,15.4377,14.5355,15.0367,61425.0],["1997-04-29",15.2372,15.2372,14.9365,15.137,27450.0],["1997-04-30",15.0367,15.5379,14.9365,15.2372,37013.0],["1997-05-01",14.9365,15.4377,14.8362,15.2372,58838.0],["1997-05-02",15.2372,15.2372,14.6357,14.6357,148725.0],["1997-05-05",14.6357,14.8362,13.1321,14.8362,297563.0],["1997-05-06",15.0367,15.9389,15.0367,15.9389,109913.0],["1997-05-07",15.9389,15.9389,14.9365,15.0367,63338.0],["1997-05-08",14.8362,16.6406,14.8362,16.1394,252113.0],["1997-05-09",16.3399,17.2421,16.3399,16.4401,129263.0],["1997-05-12",16.5404,16.8411,16.3399,16.7409,142313.0],["1997-05-13",16.9414,18.044,16.7409,17.7433,122513.0],["1997-05-14",17.7433,18.445,17.5428,17.7433,131963.0],["1997-05-15",17.5428,17.8436,17.3423,17.4426,126113.0],["1997-05-16",17.4426,17.5428,17.1418,17.1418,28688.0],["1997-05-19",17.0416,17.1418,16.9414,17.1418,55575.0],["1997-05-20",17.0416,17.2421,17.0416,17.2421,23400.0],["1997-05-21",17.4426,17.9438,17.3423,17.9438,76950.0],["1997-05-22",18.044,18.5453,17.9438,18.5453,43200.0],["1997-05-23",18.5453,20.1492,18.5453,19.9487,226125.0],["1997-05-27",19.9487,19.9487,19.3472,19.8485,179325.0],["1997-05-28",20.0489,21.5526,20.0489,20.8509,178425.0],["1997-05-29",21.4524,21.9536,20.9511,21.4524,101813.0],["1997-05-30",20.8509,22.1541,19.8484,22.0538,109350.0],["1997-06-02",22.1541,22.6553,21.9536,22.0538,59175.0],["1997-06-03",21.8533,22.4548,21.2519,22.1541,56138.0],["1997-06-04",22.3546,22.3546,21.3521,21.5526,57713.0],["1997-06-05",21.5526,21.6529,21.3521,21.4524,25538.0],["1997-06-06",21.2519,21.4524,20.8509,21.0514,29925.0],["1997-06-09",21.0514,21.4524,21.0514,21.4524,84263.0],["1997-06-10",21.5526,22.0538,21.4524,21.8533,169088.0],["1997-06-11",21.8533,21.8533,21.3521,21.4524,15188.0],["1997-06-12",21.3521,21.6529,21.0514,21.6529,74588.0],["1997-06-13",21.6529,21.7531,21.2519,21.5526,39600.0],["1997-06-16",21.3521,21.4524,20.9511,21.1516,33413.0],["1997-06-17",21.0514,21.0514,20.1492,20.1492,81000.0],["1997-06-18",20.8509,21.4524,20.8509,21.2519,72563.0],["1997-06-19",21.1516,21.6529,20.9511,21.6529,71213.0],["1997-06-20",21.0514,21.7531,21.0514,21.6529,61875.0],["1997-06-23",21.9536,22.3546,21.8533,22.3546,114525.0],["1997-06-24",22.2543,22.5551,21.703,21.8533,73125.0],["1997-06-25",21.9536,21.9536,21.6529,21.8032,29250.0],["1997-06-26",21.7531,21.9035,21.7531,21.8533,30938.0],["1997-06-27",21.8533,22.3546,21.8032,22.3546,52763.0],["1997-06-30",22.3546,24.7604,22.1541,23.6076,173250.0],["1997-07-01",23.6578,23.6578,22.8057,23.4071,90113.0],["1997-07-02",23.2568,24.159,23.0563,24.0587,108788.0],["1997-07-03",24.159,24.56,24.159,24.5098,62775.0],["1997-07-07",24.56,25.5123,24.56,25.1614,175050.0],["1997-07-08",25.3118,25.4622,25.1614,25.2115,111713.0],["1997-07-09",25.2617,25.2617,24.2592,24.8607,150750.0],["1997-07-10",24.8607,24.8607,24.0587,24.6602,133425.0],["1997-07-11",24.6602,24.8607,24.4597,24.6602,29925.0],["1997-07-14",24.7103,24.8607,24.6602,24.8607,51975.0],["1997-07-15",25.8631,27.2666,25.8631,26.4646,253013.0],["1997-07-16",26.8656,27.2665,26.2641,26.3643,119925.0],["1997-07-17",26.3142,26.3142,25.4622,25.5123,72000.0],["1997-07-18",25.3118,25.6627,25.1614,25.5624,76275.0],["1997-07-21",25.6125,26.3142,25.2617,26.1639,65363.0],["1997-07-22",26.2641,26.8656,25.9634,26.3643,44888.0],["1997-07-23",26.4646,27.1663,26.4646,26.9157,202388.0],["1997-07-24",26.9157,27.6676,26.5649,27.3668,146813.0],["1997-07-25",27.2666,27.4671,27.2666,27.3668,69638.0],["1997-07-28",27.467,27.7678,27.2666,27.2666,43988.0],["1997-07-29",27.2666,27.4671,27.0661,27.3167,21375.0],["1997-07-30",27.4671,27.4671,27.2666,27.3167,224100.0],["1997-07-31",27.2666,27.3167,27.2666,27.3167,20700.0],["1997-08-01",27.2666,27.5673,27.2666,27.3668,59963.0],["1997-08-04",27.467,27.467,27.2666,27.467,43763.0],["1997-08-05",27.467,29.1211,27.467,29.1211,96863.0],["1997-08-06",29.1211,29.4719,28.5196,29.0208,191925.0],["1997-08-07",29.2213,29.2213,28.8705,28.9206,22725.0],["1997-08-08",28.4695,28.4695,27.6174,28.0685,115763.0],["1997-08-11",27.9683,28.0685,27.6675,27.7177,30713.0],["1997-08-12",27.7177,27.7177,27.5172,27.5172,105300.0],["1997-08-13",27.4169,27.5673,26.9157,27.016,203175.0],["1997-08-14",27.2164,27.868,27.1162,27.868,69188.0],["1997-08-15",27.7678,27.868,27.2666,27.2666,22163.0],["1997-08-18",27.1663,27.467,27.1663,27.467,14963.0],["1997-08-19",27.4671,28.0685,27.4169,27.7678,44550.0],["1997-08-20",27.6675,27.7678,27.4671,27.6174,25538.0],["1997-08-21",27.4671,27.4671,27.0661,27.2164,32850.0],["1997-08-22",27.0159,27.0159,25.6626,26.3643,62663.0],["1997-08-25",25.9634,27.2164,25.9634,26.9658,61650.0],["1997-08-26",26.9658,27.1663,26.8656,26.9658,12038.0],["1997-08-27",27.1663,27.2164,27.016,27.1663,19463.0],["1997-08-28",27.0661,27.0661,26.4646,26.4646,109800.0],["1997-08-29",26.4646,26.9658,26.4646,26.8155,10238.0],["1997-09-02",26.7653,27.2164,26.7653,27.1663,85950.0],["1997-09-03",27.1663,27.1663,26.8656,27.016,22275.0],["1997-09-04",26.8155,27.2666,26.8155,26.8656,82463.0],["1997-09-05",26.8656,26.8656,26.5649,26.8656,44663.0],["1997-09-08",26.8656,26.8656,26.6651,26.7152,117225.0],["1997-09-09",27.3668,29.8729,27.3668,29.2714,469013.0],["1997-09-10",30.0734,31.0759,29.7727,30.3742,560813.0],["1997-09-11",30.3742,31.1761,29.2715,31.0759,254700.0],["1997-09-12",31.0257,31.0759,30.2739,30.4744,83813.0],["1997-09-15",30.3742,30.5245,30.2739,30.4744,102038.0],["1997-09-16",30.4243,30.7751,30.0233,30.4744,35438.0],["1997-09-17",30.5245,30.725,30.4744,30.5746,25875.0],["1997-09-18",30.4744,30.8253,30.4744,30.4744,45563.0],["1997-09-19",30.4744,30.5746,30.3742,30.4744,90900.0],["1997-09-22",30.4744,30.9756,30.4744,30.6749,38475.0],["1997-09-23",30.6749,30.9255,30.3742,30.9255,61088.0],["1997-09-24",30.9255,31.0759,30.7751,30.9756,146138.0],["1997-09-25",30.8754,31.0759,30.725,30.8754,33638.0],["1997-09-26",30.8754,30.8754,30.5245,30.6248,21263.0],["1997-09-29",30.725,30.7751,30.4744,30.5746,16200.0],["1997-09-30",30.6749,31.0758,30.5245,30.5245,38363.0],["1997-10-01",30.2739,30.6248,30.2739,30.5746,46350.0],["1997-10-02",30.6248,30.6248,29.9732,29.9732,71888.0],["1997-10-03",29.9732,30.1235,29.7727,30.0734,125663.0],["1997-10-06",29.9732,30.4744,29.9732,30.3742,98775.0],["1997-10-07",30.4744,31.1761,30.4243,31.126,63113.0],["1997-10-08",31.126,31.4768,30.8754,31.3265,60300.0],["1997-10-09",31.3265,33.6321,31.3265,33.181,344363.0],["1997-10-10",33.181,34.2837,32.4793,32.4793,172125.0],["1997-10-13",32.2788,32.4292,31.8778,32.1786,34200.0],["1997-10-14",32.1786,32.8301,32.0783,32.5294,20700.0],["1997-10-15",32.4793,32.4793,31.6773,31.8778,46688.0],["1997-10-16",31.8778,31.9781,31.4768,31.7274,97313.0],["1997-10-17",31.2763,31.7776,30.8754,30.9756,134100.0],["1997-10-20",31.1761,31.7776,31.0759,31.6773,58388.0],["1997-10-21",31.6773,31.9781,31.4768,31.7776,61538.0],["1997-10-22",32.0783,32.6798,31.9781,32.6798,124088.0],["1997-10-23",32.5795,32.5795,32.0783,32.0783,65588.0],["1997-10-24",32.1785,32.4292,32.1785,32.3289,114075.0],["1997-10-27",32.1284,32.1284,28.67,28.8705,138375.0],["1997-10-28",27.9683,30.4744,27.2666,30.2739,175275.0],["1997-10-29",31.2763,32.1785,31.2763,31.8778,95738.0],["1997-10-30",31.4768,31.8778,31.2764,31.527,37125.0],["1997-10-31",31.6773,31.8778,31.126,31.4768,45563.0],["1997-11-03",31.6773,31.7776,30.8754,31.126,47588.0],["1997-11-04",31.126,31.1761,30.8253,30.8754,56363.0],["1997-11-05",30.9255,31.0257,30.5245,30.6749,23850.0],["1997-11-06",30.4744,30.4744,30.0233,30.1737,33638.0],["1997-11-07",30.2238,30.2238,29.6724,29.7226,20025.0],["1997-11-10",29.8729,29.8729,29.4719,29.5221,14738.0],["1997-11-11",30.0734,30.4744,29.7727,30.1737,470700.0],["1997-11-12",30.0734,30.1737,28.9206,28.9206,73463.0],["1997-11-13",28.8705,29.0209,28.4695,28.7702,68063.0],["1997-11-14",28.8705,29.2715,28.67,29.1211,26888.0],["1997-11-17",29.3216,30.324,29.2715,29.9732,104175.0],["1997-11-18",31.2763,32.8803,31.0759,32.4793,306000.0],["1997-11-19",32.0783,32.379,31.7275,31.9781,94838.0],["1997-11-20",32.1786,32.5795,32.0282,32.5795,123863.0],["1997-11-21",33.6822,33.6822,32.1786,32.1786,84938.0],["1997-11-24",32.0783,32.3791,30.5747,30.7751,55350.0],["1997-11-25",30.7751,31.6773,30.7751,31.527,44775.0],["1997-11-26",31.5771,32.0783,31.3766,32.0282,84825.0],["1997-11-28",32.0783,32.8301,32.0282,32.379,26888.0],["1997-12-01",32.5294,32.78,32.5294,32.5795,140400.0],["1997-12-02",32.5795,32.5795,31.7776,32.0282,76838.0],["1997-12-03",32.0282,32.0282,31.2763,31.7274,45000.0],["1997-12-04",31.7274,32.0783,31.6773,32.0783,67163.0],["1997-12-05",32.0783,32.0783,31.5771,31.8277,102263.0],["1997-12-08",31.7776,32.0783,31.7776,32.0783,107438.0],["1997-12-09",32.2788,32.4793,31.7776,31.8778,46125.0],["1997-12-10",31.8778,31.8778,30.5245,30.6749,88088.0],["1997-12-11",30.6749,30.6749,28.4695,29.3717,109238.0],["1997-12-12",29.1712,29.8729,29.1712,29.6724,22163.0],["1997-12-15",29.7727,29.8729,28.67,28.9707,97425.0],["1997-12-16",28.9707,29.6223,28.6449,29.5722,52763.0],["1997-12-17",29.7226,30.725,29.5722,30.4744,81563.0],["1997-12-18",30.5746,30.5746,29.3717,29.5722,70088.0],["1997-12-19",29.6223,29.6223,28.8203,29.1712,53325.0],["1997-12-22",29.3717,30.2238,29.3216,30.0734,53438.0],["1997-12-23",29.8729,30.1737,29.8729,30.1235,31725.0],["1997-12-24",30.1235,30.324,30.0734,30.2238,30375.0],["1997-12-26",30.2238,30.324,29.9231,29.9732,4275.0],["1997-12-29",30.0734,30.5746,29.9732,30.4243,68625.0],["1997-12-30",30.4744,31.0759,30.2739,30.9756,72900.0],["1997-12-31",31.1761,31.4768,31.0759,31.1761,38475.0],["1998-01-02",31.2764,31.6272,30.8253,31.527,18563.0],["1998-01-05",31.527,31.9781,31.2262,31.4768,54450.0],["1998-01-06",31.0759,31.6773,30.8754,31.4768,79763.0],["1998-01-07",31.2763,31.3766,30.8252,30.9756,61763.0],["1998-01-08",30.9756,30.9756,30.2739,30.3742,38588.0],["1998-01-09",29.9732,30.1737,29.5722,29.6223,42863.0],["1998-01-12",29.4719,30.0734,28.8705,29.0208,60825.0],["1998-01-13",29.1712,31.2763,28.8705,30.9756,91800.0],["1998-01-14",31.0508,32.6297,30.2238,32.1786,99750.0],["1998-01-15",32.3289,32.78,32.1034,32.4793,165075.0],["1998-01-16",32.7048,33.607,32.6296,33.1559,88050.0],["1998-01-20",33.0808,34.0581,33.0808,33.983,57000.0],["1998-01-21",33.9829,36.9903,33.9829,35.7874,158700.0],["1998-01-22",35.7874,36.3888,35.5618,35.7122,93075.0],["1998-01-23",36.0881,37.1407,36.0881,36.84,332925.0],["1998-01-26",37.1407,37.2159,35.3363,35.5618,98325.0],["1998-01-27",35.3363,35.3363,33.3063,33.7574,139725.0],["1998-01-28",33.7574,34.4341,33.5319,33.6822,203100.0],["1998-01-29",33.8326,33.8326,33.0808,33.5319,56325.0],["1998-01-30",33.2311,33.983,33.2311,33.4567,64800.0],["1998-02-02",33.6822,34.5844,33.6822,33.983,115800.0],["1998-02-03",34.8852,36.0129,34.7348,36.0129,54000.0],["1998-02-04",35.637,35.7874,34.8852,35.3363,113850.0],["1998-02-05",36.6896,36.9151,35.4866,35.4866,113325.0],["1998-02-06",36.2385,36.3136,34.2837,35.4114,55275.0],["1998-02-09",35.2611,35.3363,34.7348,35.0355,53625.0],["1998-02-10",35.0355,36.6144,35.0355,35.7874,75750.0],["1998-02-11",35.7874,36.0129,34.8852,36.0129,68475.0],["1998-02-12",36.0881,37.1407,36.0129,37.1407,46200.0],["1998-02-13",36.8399,37.0655,36.7648,37.0655,55500.0],["1998-02-17",37.1407,38.494,37.1407,38.118,72750.0],["1998-02-18",38.3436,38.494,37.1407,37.667,40050.0],["1998-02-19",37.7422,37.7422,37.1407,37.2159,46500.0],["1998-02-20",36.9903,37.8173,36.6896,37.5918,29175.0],["1998-02-23",37.8925,38.3436,37.4414,38.1932,40650.0],["1998-02-24",38.0429,38.7947,37.9677,38.118,131475.0],["1998-02-25",36.0881,36.6896,34.3589,36.0881,246300.0],["1998-02-26",35.9377,36.0881,34.7348,35.4114,212400.0],["1998-02-27",36.2385,36.2385,34.5844,34.9603,113550.0],["1998-03-02",35.1859,35.4867,33.6822,33.9078,84300.0],["1998-03-03",34.1333,34.2837,31.2764,32.0282,206625.0],["1998-03-04",31.5771,32.4041,30.9756,31.6523,73125.0],["1998-03-05",31.126,32.0282,30.9756,31.5771,96900.0],["1998-03-06",31.8778,32.1034,31.7275,32.1034,20625.0],["1998-03-09",31.953,32.1034,31.2763,31.7274,47475.0],["1998-03-10",31.8778,32.1034,31.2763,31.8778,45225.0],["1998-03-11",31.8026,32.0282,31.5771,31.7274,39525.0],["1998-03-12",31.8778,31.8778,30.6749,31.4267,53175.0],["1998-03-13",31.2763,32.1785,31.2763,31.7274,49650.0],["1998-03-16",31.7275,32.1786,31.5771,31.8026,123750.0],["1998-03-17",31.8778,32.4041,31.126,31.2763,97950.0],["1998-03-18",31.4267,31.6523,30.6749,31.5771,84825.0],["1998-03-19",31.8778,32.78,31.5771,32.78,73050.0],["1998-03-20",32.4793,33.607,32.4793,33.5319,83625.0],["1998-03-23",33.3815,33.7574,33.3815,33.7574,29550.0],["1998-03-24",33.6822,33.8326,32.8552,32.8552,39675.0],["1998-03-25",33.0056,33.3815,32.9304,33.3063,29925.0],["1998-03-26",33.6822,35.4866,33.607,34.8852,73725.0],["1998-03-27",34.8852,35.4114,34.8852,34.8852,53400.0],["1998-03-30",35.0355,35.1859,34.81,35.0355,26925.0],["1998-03-31",35.0355,36.3888,34.8852,36.2385,56250.0],["1998-04-01",36.2385,36.2385,34.5844,35.0355,153750.0],["1998-04-02",35.1107,35.4866,34.7348,34.7348,171825.0],["1998-04-03",34.7348,34.81,34.5844,34.81,11775.0],["1998-04-06",35.0355,35.0355,33.0807,33.0807,35700.0],["1998-04-07",33.0808,33.0808,32.4041,32.7048,18675.0],["1998-04-08",32.6297,34.4341,32.6297,33.8326,60000.0],["1998-04-09",33.6822,35.0355,33.6822,35.0355,60600.0],["1998-04-13",35.0355,35.0355,34.0581,34.5844,27000.0],["1998-04-14",34.7348,35.4866,34.7348,35.3363,22350.0],["1998-04-15",35.3363,36.0129,35.0355,35.2611,48525.0],["1998-04-16",35.2611,35.2611,33.983,34.2837,27150.0],["1998-04-17",34.2837,34.5092,34.1333,34.1333,10125.0],["1998-04-20",33.983,33.983,32.4793,32.7048,119775.0],["1998-04-21",32.4793,34.434,32.1785,33.607,112500.0],["1998-04-22",32.4793,32.9304,32.3289,32.4793,37800.0],["1998-04-23",31.8778,32.78,31.4267,32.3289,135675.0],["1998-04-24",32.3289,32.3289,31.8778,31.8778,41925.0],["1998-04-27",31.8778,31.8778,30.6749,31.2763,48375.0],["1998-04-28",31.4267,31.5019,30.3742,31.126,94800.0],["1998-04-29",31.2764,32.3289,30.6749,31.126,94950.0],["1998-04-30",31.4267,32.9304,31.4267,32.0282,31650.0],["1998-05-01",32.0282,32.0282,31.6523,31.953,10350.0],["1998-05-04",31.953,32.0282,31.126,31.4267,26025.0],["1998-05-05",31.5019,31.5019,30.8253,30.8253,99300.0],["1998-05-06",30.8252,30.9756,30.2238,30.4493,35100.0],["1998-05-07",30.299,30.299,29.8479,29.9982,87750.0],["1998-05-08",29.9231,30.9756,29.9231,30.8253,33225.0],["1998-05-11",30.9004,31.2763,30.6749,30.6749,82950.0],["1998-05-12",30.6749,30.6749,29.6975,30.3742,158625.0],["1998-05-13",30.3742,30.6749,29.9982,30.0734,72000.0],["1998-05-14",30.0734,30.1486,29.6223,29.923,23550.0],["1998-05-15",30.1486,30.3741,29.1712,29.3216,41250.0],["1998-05-18",29.1712,29.3216,27.3668,27.9683,132750.0],["1998-05-19",28.1186,30.0734,27.9683,29.6223,171825.0],["1998-05-20",29.6223,29.6223,28.5697,28.8705,106800.0],["1998-05-21",28.8705,29.1712,28.5697,29.0208,105225.0],["1998-05-22",28.7201,28.7201,27.6676,28.1187,700575.0],["1998-05-26",28.4194,28.8705,28.4194,28.5697,65625.0],["1998-05-27",28.269,28.5697,27.6675,28.5697,74400.0],["1998-05-28",28.4194,28.4194,27.3668,28.1938,82575.0],["1998-05-29",28.1938,28.4194,28.0435,28.3442,27075.0],["1998-06-01",28.3442,28.4194,28.0435,28.3442,35475.0],["1998-06-02",28.4194,28.5697,27.442,27.6675,112125.0],["1998-06-03",27.6675,27.6675,26.6902,26.6902,28575.0],["1998-06-04",26.615,27.0661,26.1639,26.6902,43725.0],["1998-06-05",26.6901,27.5172,26.6901,27.442,15525.0],["1998-06-08",27.5172,27.6676,27.5172,27.5924,28950.0],["1998-06-09",27.5924,27.5924,27.1413,27.2916,15975.0],["1998-06-10",27.442,27.9683,27.2164,27.3668,29775.0],["1998-06-11",27.3668,27.442,26.7653,27.0661,20400.0],["1998-06-12",26.9157,27.0661,26.9157,26.9909,31275.0],["1998-06-15",27.0661,27.0661,26.0135,26.2391,60150.0],["1998-06-16",26.2391,26.3142,25.9383,26.2391,27675.0],["1998-06-17",26.1639,27.2164,26.1639,26.1639,52125.0],["1998-06-18",25.8631,26.1639,25.6376,25.7128,58950.0],["1998-06-19",25.5624,25.6376,24.6602,25.1113,71625.0],["1998-06-22",25.1113,25.1113,24.6602,25.1113,61425.0],["1998-06-23",25.1113,25.1865,24.8106,24.9609,242025.0],["1998-06-24",24.9609,24.9609,23.8332,24.0587,144675.0],["1998-06-25",23.9084,24.8857,23.8332,24.585,83550.0],["1998-06-26",24.585,24.6602,24.4347,24.6602,199050.0],["1998-06-29",24.6602,24.6602,24.4347,24.5098,85800.0],["1998-06-30",24.5098,24.8106,24.2843,24.8106,110700.0],["1998-07-01",24.8106,24.8106,24.3595,24.5098,78225.0],["1998-07-02",24.5098,24.5098,24.0587,24.0587,106950.0],["1998-07-06",24.1339,24.3595,24.1339,24.2091,21375.0],["1998-07-07",24.2091,24.5098,24.0587,24.2843,36675.0],["1998-07-08",24.2843,24.6602,24.2843,24.585,127950.0],["1998-07-09",24.5098,24.6602,24.5098,24.5098,47850.0],["1998-07-10",24.5098,24.6602,24.4346,24.585,28125.0],["1998-07-13",24.5098,24.6602,24.4347,24.6602,47400.0],["1998-07-14",24.6602,24.7354,24.3595,24.6602,112050.0],["1998-07-15",24.5098,25.2617,24.3595,25.2617,72525.0],["1998-07-16",25.412,25.4872,25.1113,25.2617,67950.0],["1998-07-17",25.412,26.3142,25.412,26.2391,48450.0],["1998-07-20",26.2391,26.7653,26.1639,26.615,106350.0],["1998-07-21",26.6901,28.7953,26.6901,28.7201,97275.0],["1998-07-22",29.0208,29.0208,27.8179,27.8179,59700.0],["1998-07-23",28.1186,28.269,27.2916,27.2916,33675.0],["1998-07-24",27.1413,27.5924,27.0661,27.5172,27675.0],["1998-07-27",27.5924,27.5924,26.4646,26.8405,79425.0],["1998-07-28",26.8405,26.9157,26.3142,26.3142,42900.0],["1998-07-29",26.615,26.8405,26.3894,26.4646,47550.0],["1998-07-30",26.3894,26.3894,26.0135,26.1639,13350.0],["1998-07-31",26.3142,26.615,25.1865,25.2617,27000.0],["1998-08-03",25.3368,25.3368,24.9609,24.9609,18750.0],["1998-08-04",25.2617,25.2617,24.0587,24.1339,20550.0],["1998-08-05",24.0587,24.2091,23.3069,23.6076,34425.0],["1998-08-06",23.8332,24.2843,23.6076,24.2843,36900.0],["1998-08-07",24.3595,25.3369,24.2091,25.2617,43350.0],["1998-08-10",25.1113,25.1865,24.6602,24.7354,10425.0],["1998-08-11",24.3595,24.585,23.758,23.8332,41550.0],["1998-08-12",23.9084,25.0361,23.9084,24.8858,39300.0],["1998-08-13",24.8106,24.8106,23.758,24.0587,45525.0],["1998-08-14",24.2091,24.2091,22.5551,23.3069,55650.0],["1998-08-17",23.4573,24.2091,23.2317,24.1339,17100.0],["1998-08-18",24.0587,25.412,24.0587,24.8858,54600.0],["1998-08-19",25.0361,25.0361,23.4573,23.5324,19950.0],["1998-08-20",23.4573,23.758,23.3069,23.6828,17100.0],["1998-08-21",23.9084,23.9084,22.4799,22.7054,20775.0],["1998-08-24",22.4047,22.5551,19.9236,20.074,93900.0],["1998-08-25",20.074,20.3747,17.8937,18.7959,166125.0],["1998-08-26",18.044,18.2696,17.7433,17.9689,146100.0],["1998-08-27",17.6681,17.8937,17.2922,17.3674,64875.0],["1998-08-28",17.2922,18.3448,17.2922,17.7433,146700.0],["1998-08-31",17.5929,17.8937,16.8411,16.9163,68700.0],["1998-09-01",16.8411,17.8185,16.8411,17.4426,68625.0],["1998-09-02",17.6681,18.1944,17.6681,18.1944,47100.0],["1998-09-03",18.0441,18.1944,17.6681,17.6681,56625.0],["1998-09-04",17.8185,17.9689,17.7433,17.8185,21375.0],["1998-09-08",17.9689,18.9463,17.9689,18.2696,57900.0],["1998-09-09",18.42,18.9462,17.8937,17.8937,75750.0],["1998-09-10",17.7433,17.7433,16.5404,16.7659,67050.0],["1998-09-11",16.5404,16.9915,16.5404,16.6907,140550.0],["1998-09-14",16.9915,17.0667,16.7659,16.9163,66375.0],["1998-09-15",16.9163,16.9163,15.3374,15.3374,152325.0],["1998-09-16",15.9389,16.6156,15.7885,16.1645,83775.0],["1998-09-17",16.1645,16.1645,14.2849,14.9615,152100.0],["1998-09-18",15.563,15.7134,15.3374,15.6382,84525.0],["1998-09-21",15.6382,15.7885,15.4878,15.6382,106275.0],["1998-09-22",15.4878,15.563,15.4878,15.4878,72300.0],["1998-09-23",15.563,16.0141,15.4126,15.6382,71400.0],["1998-09-24",15.563,15.6382,14.2849,14.6608,81675.0],["1998-09-25",14.8112,15.3374,14.4352,15.3374,18525.0],["1998-09-28",15.3374,15.7885,15.2623,15.4878,86025.0],["1998-09-29",15.4878,15.7134,14.736,14.736,63975.0],["1998-09-30",14.736,15.3374,14.736,15.3374,26175.0],["1998-10-01",15.1871,15.1871,14.5104,14.5856,19050.0],["1998-10-02",14.6608,14.8863,14.4352,14.736,22650.0],["1998-10-05",14.736,14.736,13.6082,13.6082,31725.0],["1998-10-06",13.6834,14.0593,13.6834,13.8338,17400.0],["1998-10-07",13.6834,13.6834,11.879,12.3301,47250.0],["1998-10-08",12.1797,12.6308,11.5783,12.4805,39675.0],["1998-10-09",12.6308,12.8564,12.4805,12.7812,23925.0],["1998-10-12",12.9316,14.1345,12.9316,13.909,29775.0],["1998-10-13",13.8338,14.1345,13.6834,13.7586,29700.0],["1998-10-14",13.8338,13.9841,13.533,13.909,27300.0],["1998-10-15",13.8338,14.736,13.8338,14.4352,50025.0],["1998-10-16",14.4352,14.8863,14.3601,14.8863,70500.0],["1998-10-19",15.0367,16.39,15.0367,15.6382,122325.0],["1998-10-20",15.7885,17.8185,15.7885,16.9163,148350.0],["1998-10-21",16.9915,16.9915,16.3148,16.5404,67275.0],["1998-10-22",16.5404,16.6907,16.3148,16.6907,34875.0],["1998-10-23",16.5404,18.6455,16.39,17.8185,132000.0],["1998-10-26",17.9689,20.1492,17.9689,20.074,85950.0],["1998-10-27",20.074,20.074,19.3222,19.8485,85125.0],["1998-10-28",19.7733,19.8485,19.0966,19.7733,49575.0],["1998-10-29",19.7733,20.7507,19.6981,20.2996,90600.0],["1998-10-30",20.4499,20.5251,19.247,19.8485,33975.0],["1998-11-02",19.9988,20.5251,19.8484,20.4499,67875.0],["1998-11-03",20.4499,22.104,20.2996,21.3521,92325.0],["1998-11-04",21.2017,21.5777,21.2017,21.5025,143625.0],["1998-11-05",21.5777,23.4573,21.2769,23.4573,107775.0],["1998-11-06",23.1565,23.3069,22.4047,23.0062,44475.0],["1998-11-09",22.8558,23.0813,22.104,22.104,38100.0],["1998-11-10",21.8032,22.8558,20.901,22.8558,50925.0],["1998-11-11",22.8558,23.1565,22.5551,22.7054,60075.0],["1998-11-12",22.7054,22.7054,22.2543,22.4047,23325.0],["1998-11-13",22.2543,22.2543,21.5777,21.728,40575.0],["1998-11-16",21.728,21.728,21.4273,21.5025,37125.0],["1998-11-17",21.3521,21.8784,20.8258,21.8032,57225.0],["1998-11-18",21.6529,22.7054,21.6529,22.7054,19800.0],["1998-11-19",23.0062,23.3069,22.8558,22.8558,89925.0],["1998-11-20",22.7054,22.8558,22.4047,22.5551,18000.0],["1998-11-23",22.5551,23.0813,22.5551,22.8558,22650.0],["1998-11-24",22.8558,22.8558,22.5551,22.7054,25275.0],["1998-11-25",22.7054,22.7054,22.1791,22.1791,13725.0],["1998-11-27",22.4047,22.4047,22.2543,22.2543,12000.0],["1998-11-30",22.5551,22.7806,21.9536,22.1791,47250.0],["1998-12-01",22.1791,22.1791,21.3521,21.6529,32400.0],["1998-12-02",25.2617,26.3894,24.6602,25.7128,572700.0],["1998-12-03",25.8631,26.9909,25.1113,25.1865,154800.0],["1998-12-04",25.7128,26.4646,25.7128,26.4646,146550.0],["1998-12-07",26.4646,27.5923,26.4646,27.442,175650.0],["1998-12-08",28.1186,29.923,27.9683,28.269,341400.0],["1998-12-09",28.4194,28.8705,27.7427,27.7427,58800.0],["1998-12-10",27.8931,27.8931,26.6902,26.9157,97650.0],["1998-12-11",26.8405,26.8405,25.8631,25.8631,88725.0],["1998-12-14",25.8631,26.0135,24.9609,24.9609,76500.0],["1998-12-15",25.3368,26.3142,24.8857,25.1865,130875.0],["1998-12-16",25.1865,25.1865,24.0587,24.0587,66150.0],["1998-12-17",24.2091,24.3595,24.0587,24.2091,68175.0],["1998-12-18",24.5098,25.2617,24.5098,24.7354,130875.0],["1998-12-21",25.0361,26.3142,25.0361,26.0135,193050.0],["1998-12-22",25.7128,26.1639,25.5624,25.7128,89175.0],["1998-12-23",25.7128,25.7128,24.3595,25.1113,49575.0],["1998-12-24",24.2091,24.8106,24.2091,24.6602,54600.0],["1998-12-28",24.2091,24.3595,23.758,23.8332,96675.0],["1998-12-29",23.9084,23.9835,23.2317,23.4573,81075.0],["1998-12-30",23.3069,23.3821,22.4799,22.4799,76725.0],["1998-12-31",22.7806,22.7806,22.104,22.2543,88725.0],["1999-01-04",22.4799,22.555,20.901,21.5025,197850.0],["1999-01-05",21.6529,22.2543,21.6529,21.6529,161100.0],["1999-01-06",21.9536,22.5551,21.9536,22.104,223800.0],["1999-01-07",22.8558,23.4573,22.5551,22.8558,222225.0],["1999-01-08",23.3069,23.6828,23.2317,23.4573,144975.0],["1999-01-11",23.6828,23.758,23.3821,23.6076,104625.0],["1999-01-12",23.8332,23.9084,23.3069,23.3069,147750.0],["1999-01-13",22.5551,23.3821,22.4047,23.0062,109725.0],["1999-01-14",23.0062,23.9084,23.0062,23.5324,71700.0],["1999-01-15",23.4573,23.9084,23.3069,23.9084,45525.0],["1999-01-19",24.0587,24.6602,23.8332,24.3595,139875.0],["1999-01-20",24.585,25.5624,24.3595,25.0361,90375.0],["1999-01-21",24.9609,24.9609,24.3595,24.4347,106875.0],["1999-01-22",24.0587,24.2843,23.758,23.9835,130425.0],["1999-01-25",23.8332,23.9835,23.4573,23.6076,62400.0],["1999-01-26",23.6076,23.9836,23.3069,23.3069,63375.0],["1999-01-27",23.2317,23.6828,22.8558,22.8558,106875.0],["1999-01-28",22.8558,23.3821,22.8558,23.3069,147225.0],["1999-01-29",23.0062,23.0062,22.6302,23.0062,98400.0],["1999-02-01",22.8558,22.8558,22.0288,22.5551,179025.0],["1999-02-02",22.5551,22.5551,21.3521,22.1791,135300.0],["1999-02-03",21.9536,22.5551,21.4273,21.4273,100800.0],["1999-02-04",21.5025,21.5025,20.2996,20.6003,197850.0],["1999-02-05",20.4499,20.5251,19.247,19.247,128400.0],["1999-02-08",19.6981,19.8485,18.9463,18.9463,117750.0],["1999-02-09",19.0214,19.0966,18.5703,18.5703,103200.0],["1999-02-10",18.2696,18.5703,17.8937,17.9689,101850.0],["1999-02-11",17.9689,18.6455,16.6907,18.6455,455550.0],["1999-02-12",19.247,19.247,17.2922,17.4426,135900.0],["1999-02-16",17.8937,18.42,17.593,17.6681,110775.0],["1999-02-17",17.5178,17.5178,16.5404,16.6907,144075.0],["1999-02-18",16.9915,17.1418,16.0141,16.0893,84375.0],["1999-02-19",16.39,16.39,15.4878,15.7134,148350.0],["1999-02-22",15.563,17.0667,15.563,16.7659,49125.0],["1999-02-23",16.7659,16.8411,16.1645,16.4652,68250.0],["1999-02-24",16.5404,16.5404,15.9389,15.9389,25725.0],["1999-02-25",16.0893,16.0893,15.3374,15.7885,129450.0],["1999-02-26",15.7885,15.7885,15.2623,15.563,29175.0],["1999-03-01",15.6382,15.7885,15.0367,15.2623,73650.0],["1999-03-02",15.1119,15.2623,14.5104,14.9615,154050.0],["1999-03-03",14.5856,15.0367,14.1345,15.0367,320175.0],["1999-03-04",14.9615,15.4878,14.9615,15.1871,145350.0],["1999-03-05",15.1871,15.4878,14.736,14.736,62550.0],["1999-03-08",14.736,14.8863,14.5104,14.5856,158400.0],["1999-03-09",14.736,15.1119,14.5856,15.1119,122025.0],["1999-03-10",15.0367,15.3374,14.9615,15.1871,177450.0],["1999-03-11",15.1871,15.1871,15.0367,15.1119,157425.0],["1999-03-12",15.1119,15.1871,15.0367,15.0367,67575.0],["1999-03-15",14.736,14.8863,14.6608,14.6608,63075.0],["1999-03-16",14.6608,14.9615,14.6608,14.9615,104700.0],["1999-03-17",15.1871,15.7134,14.736,15.563,215775.0],["1999-03-18",15.4126,15.563,15.0367,15.4878,108600.0],["1999-03-19",15.6382,16.8411,15.4878,16.39,116550.0],["1999-03-22",16.39,16.39,15.7885,15.7885,46350.0],["1999-03-23",15.6382,15.7885,15.563,15.563,141825.0],["1999-03-24",15.563,15.563,14.8863,15.1119,162450.0],["1999-03-25",15.2623,15.2623,14.5856,15.1871,107850.0],["1999-03-26",15.0367,15.0367,13.9841,14.4352,180450.0],["1999-03-29",14.4352,14.4352,14.1345,14.2849,135375.0],["1999-03-30",14.3601,14.3601,13.6082,13.6082,108900.0],["1999-03-31",13.6082,13.9841,13.1571,13.2323,114975.0],["1999-04-01",13.2323,13.3075,13.0819,13.3075,70050.0],["1999-04-05",13.3075,13.4579,13.1571,13.2323,163575.0],["1999-04-06",13.3827,13.909,13.2323,13.909,88275.0],["1999-04-07",13.9841,15.3374,13.9841,14.5856,111750.0],["1999-04-08",14.736,14.736,14.2097,14.2097,93300.0],["1999-04-09",14.2097,14.4352,14.1345,14.3601,42675.0],["1999-04-12",14.3601,14.6608,13.9841,14.5856,116400.0],["1999-04-13",14.5856,15.0367,14.5104,14.5104,46275.0],["1999-04-14",14.6608,15.6382,14.6608,15.1871,49950.0],["1999-04-15",15.3374,16.5404,15.2623,16.4652,138150.0],["1999-04-16",16.6156,18.4952,16.6156,17.5178,144600.0],["1999-04-19",17.5178,17.8185,16.6907,16.7659,107925.0],["1999-04-20",16.9163,17.2922,16.6907,16.8411,41700.0],["1999-04-21",16.9915,17.9689,16.9163,17.9689,75750.0],["1999-04-22",18.044,18.42,17.5929,17.7433,95025.0],["1999-04-23",17.8937,18.1944,17.7433,17.8937,38250.0],["1999-04-26",17.8937,18.7959,17.8937,18.7959,224175.0],["1999-04-27",19.0966,19.3222,18.42,18.5703,83250.0],["1999-04-28",18.6455,18.6455,17.9689,17.9689,104250.0],["1999-04-29",18.1192,18.1192,17.5178,18.0441,67650.0],["1999-04-30",17.8937,18.1192,17.7433,17.8937,29850.0],["1999-05-03",16.2396,16.3148,15.3374,15.7885,256875.0],["1999-05-04",15.7885,16.0893,15.7885,15.8637,101175.0],["1999-05-05",16.0141,16.0893,15.7134,15.7134,65325.0],["1999-05-06",15.7885,15.7885,15.3374,15.4878,125775.0],["1999-05-07",15.4878,15.4878,15.3374,15.4878,62775.0],["1999-05-10",15.4878,15.4878,15.1871,15.3374,52800.0],["1999-05-11",15.2623,15.7134,15.1119,15.7134,64350.0],["1999-05-12",15.7134,16.39,15.6382,16.2396,89100.0],["1999-05-13",16.39,16.39,15.7134,16.0141,108975.0],["1999-05-14",15.9389,15.9389,15.7134,15.7134,114975.0],["1999-05-17",15.7134,16.0893,15.7134,15.8637,21375.0],["1999-05-18",15.9389,16.39,15.8637,15.8637,29700.0],["1999-05-19",16.0141,16.1645,15.8637,15.8637,36825.0],["1999-05-20",15.9389,16.1645,15.6382,15.6382,46500.0],["1999-05-21",15.6382,16.0893,15.4878,15.9389,68475.0],["1999-05-24",15.9389,16.3148,15.7134,15.7885,52050.0],["1999-05-25",15.7885,16.5404,15.7885,16.0141,65025.0],["1999-05-26",16.0141,16.0893,15.4878,15.9389,78375.0],["1999-05-27",15.7885,15.8637,15.563,15.7134,71625.0],["1999-05-28",16.5404,17.217,16.5404,16.9915,174450.0],["1999-06-01",16.9915,17.0667,16.7659,16.9915,150300.0],["1999-06-02",17.0667,17.1418,16.7659,16.9163,201300.0],["1999-06-03",16.9915,17.5929,16.9915,17.4426,100575.0],["1999-06-04",17.4426,17.7433,17.3674,17.6681,67800.0],["1999-06-07",17.6681,17.6681,17.1418,17.3674,68850.0],["1999-06-08",17.4426,17.5178,16.9915,17.5178,53775.0],["1999-06-09",17.4426,17.4426,17.217,17.2922,25725.0],["1999-06-10",17.1418,17.217,16.8411,16.8411,27975.0],["1999-06-11",16.9163,17.1418,16.8411,16.9163,61575.0],["1999-06-14",17.0667,17.0667,16.8787,16.9163,53400.0],["1999-06-15",16.9163,17.0667,16.9163,16.9915,66825.0],["1999-06-16",17.1418,17.3674,16.8411,16.9915,67350.0],["1999-06-17",17.0667,17.2922,16.8411,16.9163,20700.0],["1999-06-18",17.1418,17.2922,16.8411,16.9915,67350.0],["1999-06-21",16.9915,17.3674,16.9915,17.217,25350.0],["1999-06-22",17.3674,17.6681,17.3674,17.3674,62925.0],["1999-06-23",17.2922,17.593,17.2922,17.5178,66975.0],["1999-06-24",17.4426,17.8937,17.4426,17.7433,53925.0],["1999-06-25",17.6681,17.9689,17.5178,17.8937,28200.0],["1999-06-28",17.8937,18.4952,17.8937,18.42,76725.0],["1999-06-29",18.4951,18.5703,18.1944,18.1944,68850.0],["1999-06-30",18.1944,18.5703,18.1944,18.5703,67875.0],["1999-07-01",18.5703,20.3747,18.4951,20.3747,168000.0],["1999-07-02",20.2244,21.8032,20.2244,21.6529,240975.0],["1999-07-06",21.6529,22.4047,21.6529,22.104,228225.0],["1999-07-07",22.0288,22.8558,21.9536,22.4799,239175.0],["1999-07-08",22.5551,22.5551,21.5777,21.8032,96450.0],["1999-07-09",21.8032,21.9536,21.6529,21.728,108825.0],["1999-07-12",21.6529,23.3069,21.5777,23.1565,158625.0],["1999-07-13",23.0062,23.0062,22.7806,22.8558,64275.0],["1999-07-14",22.7054,22.7806,21.8032,21.8784,25425.0],["1999-07-15",21.9536,22.4799,21.8784,22.104,42900.0],["1999-07-16",22.2543,22.5551,22.2543,22.4799,69750.0],["1999-07-19",22.5551,22.7054,21.9536,21.9536,19200.0],["1999-07-20",21.9536,21.9536,20.4499,20.6003,79725.0],["1999-07-21",20.6003,21.3521,20.6003,21.3521,76575.0],["1999-07-22",21.5025,21.5025,20.901,20.9762,24900.0],["1999-07-23",21.0514,21.0514,19.9988,19.9988,29475.0],["1999-07-26",19.5477,21.9536,19.4725,21.4273,125175.0],["1999-07-27",22.104,22.1792,21.5025,21.8032,54825.0],["1999-07-28",21.8032,21.8032,21.4273,21.5025,24975.0],["1999-07-29",21.2769,21.5025,21.0514,21.3521,29925.0],["1999-07-30",21.4273,22.0288,21.2018,21.8032,88350.0],["1999-08-02",21.8032,22.0288,21.728,21.728,56250.0],["1999-08-03",21.8032,21.8032,19.5477,20.2996,79650.0],["1999-08-04",20.4499,20.6755,19.8485,19.9236,21075.0],["1999-08-05",19.9236,20.074,18.9463,20.074,111225.0],["1999-08-06",20.074,20.6003,19.7733,20.5251,21450.0],["1999-08-09",20.4499,22.5551,20.4499,22.104,102900.0],["1999-08-10",21.9536,22.8558,21.728,22.3295,103800.0],["1999-08-11",22.1791,22.2543,21.5777,21.9536,66975.0],["1999-08-12",21.8032,21.8784,21.5025,21.728,57750.0],["1999-08-13",21.8784,22.6302,21.728,22.5551,56625.0],["1999-08-16",22.5551,22.8558,22.104,22.4047,17475.0],["1999-08-17",22.5551,22.931,22.1791,22.7806,44925.0],["1999-08-18",26.4646,27.3668,25.3369,26.5398,576750.0],["1999-08-19",26.8405,27.442,26.4646,26.615,81375.0],["1999-08-20",26.3894,28.7201,26.3894,28.7201,167550.0],["1999-08-23",28.7953,29.9982,28.4194,28.4946,276600.0],["1999-08-24",28.1938,28.1938,26.615,28.0435,182475.0],["1999-08-25",27.8179,28.8705,27.6675,28.5697,84900.0],["1999-08-26",28.4946,28.4946,27.442,27.442,120675.0],["1999-08-27",27.3668,27.3668,26.2391,26.615,65025.0],["1999-08-30",26.7653,26.7653,26.0135,26.0887,68250.0],["1999-08-31",25.7879,25.7879,24.9609,25.3368,87600.0],["1999-09-01",25.4872,25.7128,25.1113,25.412,37200.0],["1999-09-02",25.4872,25.4872,25.1865,25.1865,28725.0],["1999-09-03",25.1865,26.3894,25.1865,26.1639,105525.0],["1999-09-07",26.3142,28.8705,26.239,28.269,158325.0],["1999-09-08",28.1186,28.7201,27.9683,28.1938,40575.0],["1999-09-09",28.0435,28.0435,27.2164,27.3668,34275.0],["1999-09-10",27.2164,27.442,26.9157,27.2916,62400.0],["1999-09-13",27.2916,27.3668,26.9909,27.2916,14850.0],["1999-09-14",27.1412,27.1412,25.9383,26.3894,164625.0],["1999-09-15",26.5398,26.9909,26.5398,26.9909,52200.0],["1999-09-16",27.2916,27.5172,26.615,26.9909,34275.0],["1999-09-17",26.8405,27.442,26.8405,27.2164,45675.0],["1999-09-20",27.3668,27.3668,26.8405,27.1413,56400.0],["1999-09-21",27.2164,27.2164,26.5398,26.615,41925.0],["1999-09-22",26.7653,27.1413,26.7653,26.9909,40425.0],["1999-09-23",28.1186,29.6223,27.8179,28.269,385050.0],["1999-09-24",28.3442,28.4194,26.615,27.0661,392475.0],["1999-09-27",27.2164,28.0435,27.2164,27.9683,222975.0],["1999-09-28",28.1186,28.269,27.442,27.8931,114375.0],["1999-09-29",27.8931,28.4946,27.8931,27.9683,132225.0],["1999-09-30",27.9683,27.9683,27.442,27.442,106800.0],["1999-10-01",27.5172,27.5172,26.9909,26.9909,65175.0],["1999-10-04",27.0661,27.5924,26.4646,27.5924,147000.0],["1999-10-05",27.9683,28.0435,27.6675,27.8931,49125.0],["1999-10-06",27.8179,27.9683,27.7427,27.8931,30750.0],["1999-10-07",27.9683,28.3442,26.9909,27.442,113475.0],["1999-10-08",27.5172,27.8931,27.442,27.5924,73425.0],["1999-10-11",27.5172,28.1938,27.442,28.1938,39150.0],["1999-10-12",28.269,28.4194,28.1938,28.1938,318975.0],["1999-10-13",28.269,28.4946,27.6675,28.4946,110550.0],["1999-10-14",28.6449,28.7201,27.9683,28.4946,116475.0],["1999-10-15",28.1186,28.1938,27.3668,27.7427,51450.0],["1999-10-18",27.6675,27.8179,26.3894,26.4646,59175.0],["1999-10-19",26.615,26.9909,26.5398,26.9909,96075.0],["1999-10-20",26.9909,26.9909,23.4573,25.412,149250.0],["1999-10-21",25.5624,26.7653,25.5624,26.3894,86925.0],["1999-10-22",26.3142,26.3142,23.9084,23.9835,259875.0],["1999-10-25",23.8332,23.9084,21.2018,21.5777,193200.0],["1999-10-26",22.104,22.8558,21.728,22.104,132750.0],["1999-10-27",22.104,22.104,20.4499,21.3521,113025.0],["1999-10-28",21.5025,21.8032,21.4273,21.5777,218550.0],["1999-10-29",22.2543,23.3069,22.104,22.8558,153675.0],["1999-11-01",23.1565,24.4346,23.1565,23.758,211725.0],["1999-11-02",23.9084,24.9609,23.758,24.3595,111375.0],["1999-11-03",24.6602,24.9609,24.1339,24.3595,94875.0],["1999-11-04",24.3595,25.1865,24.3595,24.6602,68625.0],["1999-11-05",24.6602,24.6602,24.0587,24.1339,44850.0],["1999-11-08",24.2843,25.1865,24.2091,24.585,40500.0],["1999-11-09",24.8858,24.9609,23.8332,24.5098,74925.0],["1999-11-10",24.5098,24.585,23.9835,24.1339,81525.0],["1999-11-11",24.2843,24.585,24.2091,24.4347,83475.0],["1999-11-12",24.7354,24.7354,24.0587,24.0587,72975.0],["1999-11-15",24.1339,24.3595,24.0587,24.3595,15600.0],["1999-11-16",24.5098,25.1113,24.5098,24.585,44175.0],["1999-11-17",24.6602,24.6602,24.0587,24.1339,64275.0],["1999-11-18",24.2091,25.788,24.2091,25.6376,83250.0],["1999-11-19",25.2617,25.5624,25.2617,25.412,49575.0],["1999-11-22",25.412,25.412,24.3595,24.3595,47325.0],["1999-11-23",24.3595,24.3595,24.0587,24.0587,30750.0],["1999-11-24",24.0587,24.9609,24.0587,24.8858,48975.0],["1999-11-26",24.8857,26.3142,24.8857,26.0135,58650.0],["1999-11-29",26.3142,26.6902,25.788,26.5398,247950.0],["1999-11-30",26.6902,29.4719,26.6902,28.8705,199800.0],["1999-12-01",28.8705,29.1712,26.4646,26.4646,170025.0],["1999-12-02",26.4646,26.7653,26.4646,26.615,200775.0],["1999-12-03",26.7653,26.9909,26.4646,26.5398,103575.0],["1999-12-06",26.5398,26.615,26.0135,26.0887,70125.0],["1999-12-07",26.0887,26.1639,24.8106,25.5624,101400.0],["1999-12-08",25.4872,25.4872,24.8858,25.2617,114825.0],["1999-12-09",25.5624,26.1639,25.2617,25.9383,127650.0],["1999-12-10",26.0887,26.0887,25.3369,25.6376,38325.0],["1999-12-13",25.5624,26.1639,25.5624,26.1639,53625.0],["1999-12-14",25.8631,26.1639,25.7879,25.9383,79275.0],["1999-12-15",25.8631,25.9383,24.585,24.7354,129750.0],["1999-12-16",24.9609,26.4646,24.9609,26.4646,194175.0],["1999-12-17",26.4646,26.615,26.3142,26.4646,168000.0],["1999-12-20",26.4646,26.9909,26.3142,26.4646,253200.0],["1999-12-21",26.4646,26.5398,26.0135,26.4646,46350.0],["1999-12-22",26.4646,26.4646,25.1865,25.2617,97500.0],["1999-12-23",25.3368,26.3142,25.3368,25.9383,191100.0],["1999-12-27",26.1639,26.615,25.7879,25.7879,57900.0],["1999-12-28",25.8631,26.0887,25.7128,25.8443,87675.0],["1999-12-29",25.788,26.0887,25.788,26.0135,73050.0],["1999-12-30",26.3142,26.4646,26.0887,26.3142,63300.0],["1999-12-31",26.3894,27.6675,26.239,27.6675,51150.0],["2000-01-03",27.8179,28.1187,27.3668,27.3668,115725.0],["2000-01-04",27.442,27.5924,25.8631,26.3142,85200.0],["2000-01-05",26.0135,26.4646,25.8631,26.3142,69225.0],["2000-01-06",26.615,28.1938,26.239,26.7653,174675.0],["2000-01-07",26.9157,27.0661,26.3142,26.3142,64725.0],["2000-01-10",26.1639,28.5697,26.0887,28.5697,98625.0],["2000-01-11",28.5697,28.9457,27.8179,28.3442,182925.0],["2000-01-12",28.4945,28.8705,28.4194,28.7201,56325.0],["2000-01-13",28.4946,30.5997,28.4946,29.5471,235650.0],["2000-01-14",29.8479,31.4267,29.8479,31.4267,136050.0],["2000-01-18",31.2764,31.5771,30.8253,30.9004,141825.0],["2000-01-19",30.7501,31.0508,30.5245,30.7501,104100.0],["2000-01-20",30.9004,32.6297,30.8253,31.5019,141450.0],["2000-01-21",31.5771,33.9829,31.3515,33.0807,176850.0],["2000-01-24",33.5319,35.5618,33.1559,33.6822,250950.0],["2000-01-25",33.6822,33.6822,30.8253,30.9004,136875.0],["2000-01-26",31.0508,31.126,28.8705,29.5471,105825.0],["2000-01-27",30.0734,30.5245,28.5697,29.0208,144300.0],["2000-01-28",29.096,30.4493,29.0209,29.5471,77100.0],["2000-01-31",29.4719,29.4719,27.6675,27.6675,140625.0],["2000-02-01",27.5172,28.6449,27.1413,27.9683,97650.0],["2000-02-02",27.9683,30.7501,27.8931,30.3742,78450.0],["2000-02-03",30.0734,30.5245,29.2464,30.299,117900.0],["2000-02-04",30.2238,32.7048,30.2238,32.0282,132525.0],["2000-02-07",32.1034,32.7048,31.8026,31.8778,97050.0],["2000-02-08",32.1785,34.6596,32.1785,32.9304,134025.0],["2000-02-09",33.0807,34.1333,32.9304,32.9304,152850.0],["2000-02-10",32.7048,33.5318,32.2537,32.6296,169575.0],["2000-02-11",32.6296,32.7048,32.1785,32.2537,99000.0],["2000-02-14",31.8027,32.5545,31.5019,31.6523,117075.0],["2000-02-15",31.953,32.1785,31.2763,31.2763,137550.0],["2000-02-16",31.126,31.2012,29.3216,30.6749,214350.0],["2000-02-17",30.6749,31.5771,30.5997,31.4267,151950.0],["2000-02-18",31.6522,32.4793,31.2763,31.2763,72450.0],["2000-02-22",31.2764,31.3515,29.9231,30.0734,104550.0],["2000-02-23",30.2238,30.2238,29.1712,29.8479,82275.0],["2000-02-24",30.4493,31.4267,30.1486,30.6749,174825.0],["2000-02-25",30.5997,30.5997,29.472,30.0734,162300.0],["2000-02-28",30.0734,30.3742,29.096,29.3968,182250.0],["2000-02-29",29.1712,29.1712,27.5924,27.8179,134475.0],["2000-03-01",27.9683,28.4194,27.6675,28.0435,91425.0],["2000-03-02",28.1938,30.4493,28.1938,29.9982,155250.0],["2000-03-03",30.5245,30.9756,30.1486,30.5997,262350.0],["2000-03-06",30.9004,35.4866,30.9004,33.983,398775.0],["2000-03-07",34.1333,43.005,33.7574,38.2684,1203675.0],["2000-03-08",39.6217,42.7042,39.1706,41.2758,950325.0],["2000-03-09",41.0502,51.5759,40.2984,48.7189,1195650.0],["2000-03-10",41.5013,42.6291,38.494,40.2984,1032300.0],["2000-03-13",39.8473,39.8473,36.5392,37.4414,458325.0],["2000-03-14",37.6669,41.4261,36.6144,38.118,467400.0],["2000-03-15",38.5692,39.0955,36.6896,36.84,200625.0],["2000-03-16",37.1407,39.0203,36.8399,38.7947,207675.0],["2000-03-17",38.9451,43.0802,38.6443,41.2758,352575.0],["2000-03-20",41.5765,41.8772,38.494,38.494,219825.0],["2000-03-21",38.5692,38.8699,36.6896,37.8925,207375.0],["2000-03-22",37.8925,38.7947,37.667,37.8925,187275.0],["2000-03-23",38.0429,39.3962,37.1407,37.7421,211650.0],["2000-03-24",38.1932,38.8699,37.291,38.5692,350325.0],["2000-03-27",38.5691,41.5013,38.5691,40.8998,245250.0],["2000-03-28",40.8998,46.2379,40.8998,43.3057,521925.0],["2000-03-29",43.0802,43.1554,40.4487,40.975,259125.0],["2000-03-30",40.3736,40.5991,37.291,37.5166,170550.0],["2000-03-31",37.3662,40.8247,37.3662,40.8247,206325.0],["2000-04-03",41.1254,41.2006,39.1706,39.321,138300.0],["2000-04-04",39.321,39.321,35.4866,37.4414,225900.0],["2000-04-05",36.9903,39.2458,36.9903,38.4188,111000.0],["2000-04-06",38.494,39.5465,38.118,38.7195,72225.0],["2000-04-07",39.0203,40.2984,39.0203,39.8473,85650.0],["2000-04-10",39.8473,39.8473,37.8925,38.1932,127650.0],["2000-04-11",37.5918,37.5918,33.6822,34.6596,243525.0],["2000-04-12",34.3589,34.3589,31.8778,32.1786,181875.0],["2000-04-13",32.4793,32.78,30.7501,32.4041,378225.0],["2000-04-14",32.2537,32.78,30.3742,31.126,221850.0],["2000-04-17",30.8253,32.3289,30.7501,31.6523,114525.0],["2000-04-18",31.8026,34.0582,31.7275,32.4041,149475.0],["2000-04-19",32.5545,34.9603,32.3289,34.7348,86850.0],["2000-04-20",34.7348,34.8852,33.6822,33.983,61275.0],["2000-04-24",34.1333,34.1333,31.2763,31.8778,86775.0],["2000-04-25",32.3289,35.1859,32.3289,35.0355,124725.0],["2000-04-26",35.637,37.1407,35.3363,35.9377,123750.0],["2000-04-27",35.9377,39.9225,35.0355,39.8473,184125.0],["2000-04-28",40.148,41.5013,38.8699,41.2006,210375.0],["2000-05-01",41.9524,41.9524,39.6969,39.8473,100875.0],["2000-05-02",38.494,39.2458,37.291,37.9677,79800.0],["2000-05-03",37.8925,37.8925,34.3589,34.7348,156300.0],["2000-05-04",34.7348,37.291,33.2311,37.291,115650.0],["2000-05-05",37.0655,37.5918,36.3888,37.1407,58050.0],["2000-05-08",37.4414,37.8173,35.3363,36.6144,77100.0],["2000-05-09",36.9151,37.9677,36.2385,36.7647,105525.0],["2000-05-10",36.8399,36.9903,34.8852,35.7122,94125.0],["2000-05-11",35.7122,36.6144,35.7122,36.6144,58875.0],["2000-05-12",36.9151,38.3436,36.6896,36.9903,57975.0],["2000-05-15",37.291,37.291,35.9377,37.291,62325.0],["2000-05-16",37.291,37.5918,36.8399,37.291,76875.0],["2000-05-17",37.291,37.4414,36.8399,37.291,76200.0],["2000-05-18",37.5918,38.3436,36.84,36.84,49500.0],["2000-05-19",36.3888,36.5392,35.5618,35.9377,45075.0],["2000-05-22",36.2385,36.3888,32.4793,34.1333,119100.0],["2000-05-23",34.5844,34.9603,33.9078,33.983,79650.0],["2000-05-24",33.9829,34.1333,33.0807,34.1333,117750.0],["2000-05-25",34.8852,36.6144,31.7274,32.3289,300600.0],["2000-05-26",32.6296,32.6296,30.3741,31.5771,207525.0],["2000-05-30",31.8778,34.7348,31.4267,34.7348,314325.0],["2000-05-31",34.2837,34.4341,32.9304,33.3063,101325.0],["2000-06-01",33.5318,34.2837,33.0807,34.1333,182325.0],["2000-06-02",34.5844,38.1933,34.5093,36.84,233025.0],["2000-06-05",36.8399,37.5918,36.1633,36.7647,91125.0],["2000-06-06",36.6896,39.0954,36.5392,37.291,214800.0],["2000-06-07",37.291,38.494,36.9903,37.8925,97725.0],["2000-06-08",38.1932,38.8699,37.4414,38.7947,102750.0],["2000-06-09",38.7947,40.148,38.1932,38.4188,171750.0],["2000-06-12",38.7195,38.8699,36.3888,37.4414,52575.0],["2000-06-13",37.291,38.494,36.7647,38.2684,64500.0],["2000-06-14",38.3436,38.9451,37.5918,37.8925,76950.0],["2000-06-15",37.8925,38.3436,37.291,38.3436,41625.0],["2000-06-16",38.494,39.2458,38.4188,39.0202,89325.0],["2000-06-19",38.5692,38.5692,37.3662,38.494,59550.0],["2000-06-20",38.7947,39.0203,37.7421,37.7421,61425.0],["2000-06-21",37.667,38.7195,36.2385,37.667,131475.0],["2000-06-22",36.6896,37.8925,36.3137,36.6896,109875.0],["2000-06-23",36.6896,38.1932,35.7874,37.291,75525.0],["2000-06-26",38.0429,38.494,37.4414,38.494,34050.0],["2000-06-27",38.494,39.0954,36.9903,36.9903,99450.0],["2000-06-28",37.5918,39.0202,36.8399,39.0202,111375.0],["2000-06-29",38.9451,40.2984,37.8173,39.6217,149625.0],["2000-06-30",39.6217,40.8998,39.321,40.8998,148275.0],["2000-07-03",40.5991,40.6743,39.9976,40.3736,28050.0],["2000-07-05",39.6969,39.6969,38.5692,39.5465,95775.0],["2000-07-06",39.5465,43.3809,39.0954,43.3809,276750.0],["2000-07-07",43.3809,45.5612,41.3509,44.8094,364050.0],["2000-07-10",45.862,50.2226,45.2605,46.3882,668775.0],["2000-07-11",46.3882,47.0649,43.6064,44.659,284550.0],["2000-07-12",45.5612,46.6138,45.0349,45.6364,242700.0],["2000-07-13",45.7116,46.2379,44.659,45.5612,172125.0],["2000-07-14",45.8619,47.2153,45.5612,45.7116,219000.0],["2000-07-17",45.862,46.3131,44.8094,44.9598,124575.0],["2000-07-18",44.9598,46.6138,43.6065,45.862,149175.0],["2000-07-19",46.6138,48.1175,45.1101,45.1101,213075.0],["2000-07-20",45.862,47.4408,45.7116,46.6138,250275.0],["2000-07-21",46.9145,47.8167,45.7116,46.313,117525.0],["2000-07-24",46.6138,48.0423,46.0875,46.2379,240600.0],["2000-07-25",46.7642,47.4408,44.0576,45.1101,279450.0],["2000-07-26",44.8094,44.9598,41.9524,44.9598,208950.0],["2000-07-27",44.8094,44.8094,40.8998,41.5013,143175.0],["2000-07-28",41.8021,42.1028,38.0429,38.9451,182175.0],["2000-07-31",38.9451,42.6291,38.9451,42.4787,185775.0],["2000-08-01",42.4787,43.832,42.178,42.5539,120300.0],["2000-08-02",42.4035,43.005,41.9524,42.3283,108300.0],["2000-08-03",42.4787,42.6291,40.5239,42.6291,67350.0],["2000-08-04",43.6064,44.3583,42.178,43.4561,150375.0],["2000-08-07",43.3057,46.0875,43.1554,45.862,75300.0],["2000-08-08",45.862,46.6138,43.9072,44.1327,119925.0],["2000-08-09",44.659,46.0123,44.2079,44.2079,59775.0],["2000-08-10",43.9072,44.1328,42.1028,42.6291,162750.0],["2000-08-11",42.9298,43.5313,41.9524,43.4561,93450.0],["2000-08-14",44.5087,45.1101,43.7568,43.9072,182400.0],["2000-08-15",43.9072,45.1101,43.3057,43.9072,213000.0],["2000-08-16",43.1554,44.8846,43.1554,44.5087,258900.0],["2000-08-17",44.5087,46.6138,43.9072,46.1627,123300.0],["2000-08-18",46.6138,48.9445,45.8619,47.4408,205050.0],["2000-08-21",48.7941,53.681,48.2678,52.9292,549975.0],["2000-08-22",53.681,53.681,50.5233,50.6361,421800.0],["2000-08-23",50.185,51.7639,48.2678,50.7489,210800.0],["2000-08-24",50.8616,50.9744,49.17,49.7339,156600.0],["2000-08-25",50.185,50.7489,47.8167,48.6061,135250.0],["2000-08-28",48.9445,50.5233,48.9445,49.0573,91950.0],["2000-08-29",49.17,49.5084,48.3806,49.0573,113950.0],["2000-08-30",49.17,49.17,46.4634,48.7189,120200.0],["2000-08-31",48.4934,49.17,47.1401,48.7189,75300.0],["2000-09-01",49.0572,49.0572,46.9145,48.8317,93000.0],["2000-09-05",49.0573,49.0573,47.4784,48.1551,62700.0],["2000-09-06",47.704,49.8467,47.3656,47.5912,128300.0],["2000-09-07",47.5912,49.3956,47.4784,48.7189,81050.0],["2000-09-08",48.7189,49.5084,45.8996,46.5762,223150.0],["2000-09-11",46.3507,48.0423,46.3507,47.3656,161800.0],["2000-09-12",47.8167,49.8467,46.689,47.3656,171900.0],["2000-09-13",47.1401,47.5912,44.4335,45.674,128150.0],["2000-09-14",46.0123,47.704,46.0123,46.5762,88450.0],["2000-09-15",45.674,47.3656,45.674,46.689,84950.0],["2000-09-18",45.8996,46.0123,42.8546,44.7718,112400.0],["2000-09-19",44.4335,45.4484,43.9824,45.3357,78400.0],["2000-09-20",45.3357,46.0123,43.8696,46.0123,64950.0],["2000-09-21",46.5762,47.5912,44.8846,45.2229,211550.0],["2000-09-22",44.4335,46.1251,44.2079,46.0123,92800.0],["2000-09-25",46.1251,46.9145,44.659,45.5612,128400.0],["2000-09-26",45.674,45.8996,43.7568,43.9824,140700.0],["2000-09-27",43.9824,45.7868,40.0352,42.4035,218250.0],["2000-09-28",41.9524,44.8846,41.0502,43.8696,184150.0],["2000-09-29",43.5313,44.2079,43.3057,43.8696,110600.0],["2000-10-02",43.7568,43.7568,38.7947,41.5013,214300.0],["2000-10-03",41.7269,41.7269,39.6969,41.5013,121150.0],["2000-10-04",41.5013,42.178,38.1181,42.178,137300.0],["2000-10-05",41.0502,41.5013,38.5691,41.2758,122250.0],["2000-10-06",40.3735,40.3735,35.8625,38.118,180600.0],["2000-10-09",39.2458,39.3586,37.667,38.7947,148750.0],["2000-10-10",38.7947,40.0352,38.1181,38.6819,99350.0],["2000-10-11",37.3287,38.7947,35.2987,37.2159,185100.0],["2000-10-12",37.2159,37.8925,35.2987,36.5392,160500.0],["2000-10-13",36.0881,37.7797,36.0881,37.3286,152450.0],["2000-10-16",37.4414,40.0352,37.4414,39.0202,167250.0],["2000-10-17",38.7947,39.133,34.9603,37.4414,160850.0],["2000-10-18",36.9903,38.1181,34.7348,37.7797,115250.0],["2000-10-19",38.4564,39.6969,36.0881,39.133,139200.0],["2000-10-20",39.0203,41.9524,37.6669,40.7119,125950.0],["2000-10-23",41.163,41.9524,38.7947,41.3885,112800.0],["2000-10-24",42.0652,42.0652,39.2458,41.2758,142850.0],["2000-10-25",41.0502,41.0502,36.9903,38.7947,151700.0],["2000-10-26",38.6819,39.8097,36.9903,39.4714,96550.0],["2000-10-27",39.9225,40.3736,38.2308,40.148,149000.0],["2000-10-30",39.9225,39.9225,37.5542,38.3436,185000.0],["2000-10-31",38.2308,42.8546,37.6669,41.6141,124300.0],["2000-11-01",41.2758,41.7269,40.8247,41.163,175350.0],["2000-11-02",41.6141,43.0802,41.5013,43.0802,85050.0],["2000-11-03",43.0802,43.9824,42.0652,43.9824,110700.0],["2000-11-06",44.4335,44.659,42.7418,43.0802,81850.0],["2000-11-07",43.5313,43.5313,40.5991,42.9674,118400.0],["2000-11-08",42.9674,42.9674,40.8247,41.5013,74950.0],["2000-11-09",41.7269,41.7269,39.4714,40.7119,116700.0],["2000-11-10",39.6969,39.6969,35.637,36.0881,139000.0],["2000-11-13",36.5392,36.5392,33.1559,33.9454,156100.0],["2000-11-14",34.1709,34.7348,32.0282,33.0432,225200.0],["2000-11-15",33.7198,34.8476,33.7198,34.0581,157550.0],["2000-11-16",33.8326,34.1709,30.6749,31.3515,244200.0],["2000-11-17",29.7727,31.8026,29.7727,31.0132,361500.0],["2000-11-20",31.0132,31.0132,29.6599,29.7727,116550.0],["2000-11-21",29.5471,29.9982,26.8405,28.8705,303200.0],["2000-11-22",28.081,29.3216,27.9683,28.4194,95900.0],["2000-11-24",28.3066,29.7727,28.3066,29.3216,66550.0],["2000-11-27",29.5471,29.9982,28.4194,29.2088,101350.0],["2000-11-28",29.096,29.096,26.615,27.2916,112900.0],["2000-11-29",27.5172,27.5172,25.2617,25.2617,117850.0],["2000-11-30",25.4872,27.2916,25.2617,27.0661,236550.0],["2000-12-01",27.0661,30.9004,27.0661,29.2088,185800.0],["2000-12-04",28.8705,29.5471,28.3066,28.8705,70950.0],["2000-12-05",28.3066,31.126,28.3066,30.111,168800.0],["2000-12-06",29.9982,32.7048,29.9982,31.2388,100000.0],["2000-12-07",30.7877,31.4643,28.9833,31.3515,117500.0],["2000-12-08",32.3665,33.0432,31.3515,31.8026,117700.0],["2000-12-11",32.0282,32.4793,30.7877,32.4793,125600.0],["2000-12-12",32.3665,32.4793,31.5771,32.4793,81050.0],["2000-12-13",32.9304,34.2837,32.2537,32.7048,158750.0],["2000-12-14",32.2537,32.4793,30.3365,31.5771,116600.0],["2000-12-15",31.126,31.2388,28.8705,30.9004,101800.0],["2000-12-18",30.9004,31.126,29.8855,30.3366,101100.0],["2000-12-19",30.2238,31.3515,29.7727,29.7727,109900.0],["2000-12-20",29.5471,29.5471,26.615,26.7277,138550.0],["2000-12-21",26.8405,29.096,26.615,27.63,116600.0],["2000-12-22",27.63,29.5471,27.63,29.5471,70900.0],["2000-12-26",29.3216,30.2238,28.3066,28.5321,61100.0],["2000-12-27",28.9833,29.7727,28.6449,29.7727,121150.0],["2000-12-28",29.5471,32.0282,29.5471,31.9154,67600.0],["2000-12-29",31.6899,32.141,29.6599,30.3366,77800.0],["2001-01-02",30.6749,30.6749,27.9683,28.1938,119350.0],["2001-01-03",28.4194,30.5621,28.0811,30.5621,105800.0],["2001-01-04",30.5621,31.6899,30.5621,30.9004,65600.0],["2001-01-05",30.7877,30.9004,29.9982,30.9004,61650.0],["2001-01-08",30.7877,32.2537,30.7877,31.8026,116250.0],["2001-01-09",31.9154,32.9304,31.8026,32.1409,39250.0],["2001-01-10",32.3665,35.9753,32.2537,35.9753,108450.0],["2001-01-11",35.4115,36.9903,34.622,36.8775,116800.0],["2001-01-12",36.9903,37.7798,35.1859,37.2159,61850.0],["2001-01-16",37.2158,38.4564,36.9903,36.9903,65650.0],["2001-01-17",37.2159,37.3286,35.4114,35.4114,91950.0],["2001-01-18",35.8625,35.8625,34.5092,34.7348,116150.0],["2001-01-19",35.4114,35.8625,34.622,34.9603,101900.0],["2001-01-22",35.4114,35.637,34.2837,34.7348,82150.0],["2001-01-23",34.5092,35.8626,34.2837,35.8626,79500.0],["2001-01-24",36.0881,36.4264,34.3965,35.4114,82100.0],["2001-01-25",35.4114,35.4114,33.3815,33.9454,124000.0],["2001-01-26",33.8326,33.8326,31.6899,33.2687,73150.0],["2001-01-29",33.7243,34.2837,31.7575,32.6958,82550.0],["2001-01-30",32.8402,36.449,32.5695,36.449,194300.0],["2001-01-31",35.7272,39.1015,35.5468,37.261,186350.0],["2001-02-01",36.8098,36.9181,35.8535,36.3046,89350.0],["2001-02-02",36.0881,37.7482,35.9257,36.0881,111650.0],["2001-02-05",36.0881,36.5392,35.0776,35.8174,77900.0],["2001-02-06",36.2685,36.9001,35.5648,35.9798,90500.0],["2001-02-07",35.7994,36.2505,35.4565,35.8716,148550.0],["2001-02-08",35.8716,35.8716,34.8791,35.0957,85750.0],["2001-02-09",35.2761,35.2761,33.5619,33.6161,149650.0],["2001-02-12",33.977,36.7197,33.9228,36.3227,80150.0],["2001-02-13",36.4129,37.8023,36.3588,36.3768,67500.0],["2001-02-14",36.3948,36.7016,35.9076,36.7016,79450.0],["2001-02-15",36.9903,39.5165,36.9903,38.7947,74800.0],["2001-02-16",38.4338,38.4338,35.9077,37.3512,107200.0],["2001-02-20",37.1708,37.1888,35.3663,36.0701,63800.0],["2001-02-21",35.9979,36.0881,35.1859,35.3663,72450.0],["2001-02-22",35.4565,35.5468,34.013,34.2837,52550.0],["2001-02-23",34.4641,35.3663,33.6522,35.3663,79200.0],["2001-02-26",35.2761,37.261,35.2761,37.261,58900.0],["2001-02-27",37.0805,37.0986,36.2685,36.2685,69650.0],["2001-02-28",32.6597,33.1108,31.9741,32.1906,269500.0],["2001-03-01",32.2086,32.5876,32.1184,32.2086,134400.0],["2001-03-02",32.2086,32.2808,30.314,32.2808,127100.0],["2001-03-05",32.5875,34.5543,32.4793,33.5619,98250.0],["2001-03-06",33.7424,34.2656,32.9304,33.6521,59950.0],["2001-03-07",33.8326,34.2115,33.6522,33.7604,43200.0],["2001-03-08",34.1213,34.1213,31.5049,31.7936,59700.0],["2001-03-09",31.7936,31.7936,29.7907,30.4944,83800.0],["2001-03-12",30.4944,30.4944,28.5096,28.5096,82100.0],["2001-03-13",28.7803,28.9607,27.0661,28.9427,189350.0],["2001-03-14",28.8344,29.9892,28.4194,28.9787,88800.0],["2001-03-15",28.9787,29.3216,27.7157,27.7157,63050.0],["2001-03-16",27.6074,27.9683,26.615,26.615,71000.0],["2001-03-19",26.615,27.9322,26.2541,27.9322,63300.0],["2001-03-20",27.8781,28.69,26.3443,26.7954,72650.0],["2001-03-21",26.7052,26.7232,25.803,26.3443,52900.0],["2001-03-22",26.1639,26.7232,24.3595,26.5969,81950.0],["2001-03-23",26.5969,28.1307,26.2902,27.9502,46250.0],["2001-03-26",27.8781,28.0585,26.3624,27.427,48050.0],["2001-03-27",27.427,27.427,26.8676,27.2465,73200.0],["2001-03-28",27.0661,27.0661,25.2978,25.6225,65200.0],["2001-03-29",25.6045,25.6225,24.2692,24.8106,86100.0],["2001-03-30",24.8106,25.2617,23.9986,24.179,92550.0],["2001-04-02",23.9986,24.179,22.9159,22.9159,93750.0],["2001-04-03",22.7355,22.7355,20.5702,20.5702,159600.0],["2001-04-04",20.6063,21.1115,19.2169,20.3898,208150.0],["2001-04-05",20.5702,23.4573,20.498,23.349,209250.0],["2001-04-06",23.1686,23.1686,21.0213,21.3822,78100.0],["2001-04-09",21.6529,24.179,21.6529,24.179,84200.0],["2001-04-10",24.2693,24.6121,23.4573,23.9986,89050.0],["2001-04-11",24.3595,25.5143,23.9986,25.1173,86800.0],["2001-04-12",24.576,25.2617,23.9986,25.2617,60300.0],["2001-04-16",25.2617,25.2617,23.8182,24.0888,97450.0],["2001-04-17",24.1069,25.0812,23.8181,25.0091,82600.0],["2001-04-18",25.4421,27.6074,25.4421,26.1639,112450.0],["2001-04-19",25.4421,26.5248,25.406,26.4345,39250.0],["2001-04-20",26.3443,26.4345,25.2256,25.2256,37000.0],["2001-04-23",25.2978,25.9834,25.2978,25.7489,82650.0],["2001-04-24",25.7489,25.9834,25.6406,25.9834,62850.0],["2001-04-25",26.1639,26.1639,24.8827,25.4421,134650.0],["2001-04-26",25.6226,26.1639,25.4421,26.1639,68300.0],["2001-04-27",26.3443,27.0119,26.1639,26.8315,118150.0],["2001-04-30",27.0119,27.8781,26.7954,26.8135,84400.0],["2001-05-01",26.8134,27.6074,25.2617,27.6074,113850.0],["2001-05-02",27.9683,28.0224,25.4421,26.2541,130150.0],["2001-05-03",26.2541,26.2541,25.0812,25.0812,58900.0],["2001-05-04",23.0964,24.0888,22.7896,23.1866,226200.0],["2001-05-07",23.2768,23.4573,21.2018,23.3851,251300.0],["2001-05-08",23.3851,25.2075,23.3851,24.8106,325300.0],["2001-05-09",24.6301,24.7204,23.9986,24.7204,110250.0],["2001-05-10",24.5399,25.7308,24.5399,24.7204,74800.0],["2001-05-11",24.5399,24.5579,23.8181,24.0527,65300.0],["2001-05-14",24.0527,24.2692,23.8181,24.0166,56450.0],["2001-05-15",23.5475,24.3595,23.5475,24.179,46400.0],["2001-05-16",24.0888,24.7203,23.8181,23.9084,188150.0],["2001-05-17",23.8181,24.7384,23.8181,24.2693,69350.0],["2001-05-18",24.179,24.2151,23.8001,24.0888,37800.0],["2001-05-21",23.9986,25.6586,23.9084,25.5865,86700.0],["2001-05-22",25.5865,28.0405,25.5865,28.0224,163400.0],["2001-05-23",27.9683,28.1487,26.7232,27.9683,165900.0],["2001-05-24",27.7878,27.7878,27.0661,27.2285,92000.0],["2001-05-25",27.1563,27.5893,27.0661,27.2285,90600.0],["2001-05-29",27.1563,27.1743,26.218,26.2541,100500.0],["2001-05-30",26.2721,27.0661,26.1639,26.5247,277950.0],["2001-05-31",26.5248,27.7337,25.6225,25.6225,90500.0],["2001-06-01",25.6406,26.3443,25.4782,25.5323,52050.0],["2001-06-04",25.4421,25.803,25.4241,25.6767,75100.0],["2001-06-05",25.6767,27.2465,25.6767,27.1202,144900.0],["2001-06-06",27.2465,27.2465,26.8856,27.0119,170250.0],["2001-06-07",26.9759,27.6976,26.7774,27.6976,148050.0],["2001-06-08",27.6074,27.9683,27.6074,27.6254,144300.0],["2001-06-11",27.5172,27.5172,26.633,27.048,52050.0],["2001-06-12",26.8676,26.8676,25.7128,26.0376,77000.0],["2001-06-13",26.218,26.9939,26.0736,26.0736,59900.0],["2001-06-14",26.0917,26.0917,25.4962,25.6767,68950.0],["2001-06-15",25.6767,25.6767,24.6482,25.2977,101800.0],["2001-06-18",26.1639,26.1639,24.8106,24.8106,66500.0],["2001-06-19",24.8286,25.2436,24.3595,24.3775,45700.0],["2001-06-20",24.2151,24.5399,23.8181,24.3595,78100.0],["2001-06-21",24.4497,26.1639,24.4497,26.1639,67200.0],["2001-06-22",26.0737,26.0917,25.0812,25.2617,54450.0],["2001-06-25",25.2436,25.6226,25.0812,25.5323,56850.0],["2001-06-26",25.5323,27.1563,25.3699,26.9759,57700.0],["2001-06-27",26.9758,27.8961,26.8856,27.7517,47450.0],["2001-06-28",27.9322,28.0765,27.3007,28.0765,44050.0],["2001-06-29",27.9683,29.502,27.8961,29.1592,225300.0],["2001-07-02",29.1592,29.3757,28.7802,29.3216,49450.0],["2001-07-03",29.3216,29.3216,28.7261,28.7261,26650.0],["2001-07-05",28.7442,28.7803,27.2285,27.2285,51100.0],["2001-07-06",27.2465,27.2465,26.4345,26.7232,43400.0],["2001-07-09",26.7232,27.6074,26.7052,27.5894,49400.0],["2001-07-10",27.5894,27.5894,27.048,27.1202,84700.0],["2001-07-11",27.1022,27.6074,27.0661,27.5894,34800.0],["2001-07-12",27.7698,29.4298,27.6074,29.4298,51150.0],["2001-07-13",28.69,28.8705,28.1487,28.3833,40200.0],["2001-07-16",28.3833,28.4194,27.5893,27.6074,42750.0],["2001-07-17",27.6254,28.2389,27.2826,28.2389,69150.0],["2001-07-18",28.2389,28.2389,27.5172,27.6796,58100.0],["2001-07-19",27.86,28.2389,27.7337,27.9863,95650.0],["2001-07-20",27.7878,28.9607,27.6074,28.9607,58100.0],["2001-07-23",29.0509,29.0509,27.6254,28.0765,68750.0],["2001-07-24",27.9683,28.257,27.2465,27.6254,66850.0],["2001-07-25",27.5172,27.6074,25.8932,27.5172,81450.0],["2001-07-26",27.3367,28.69,27.2465,28.69,58200.0],["2001-07-27",28.69,28.69,27.7698,27.7878,80500.0],["2001-07-30",27.7878,28.2389,27.6615,28.2389,105900.0],["2001-07-31",27.7878,27.9502,27.0119,27.1563,155500.0],["2001-08-01",27.3007,27.5172,26.3443,27.3909,108300.0],["2001-08-02",27.4811,27.9683,27.1563,27.5172,56000.0],["2001-08-03",27.5172,28.2028,27.2465,28.1487,35050.0],["2001-08-06",28.0585,28.0585,26.4887,26.9398,52300.0],["2001-08-07",27.0661,27.1022,26.5608,26.9759,64850.0],["2001-08-08",26.9398,26.9758,25.803,26.633,51100.0],["2001-08-09",26.615,26.615,25.6226,26.0556,35400.0],["2001-08-10",26.1639,26.8856,25.9834,26.8856,31700.0],["2001-08-13",26.7954,27.427,26.7954,27.3367,37050.0],["2001-08-14",27.2465,27.6074,26.5969,26.7052,90800.0],["2001-08-15",26.8856,26.8856,25.5143,25.5865,49200.0],["2001-08-16",25.6226,26.2541,23.4573,26.1819,128800.0],["2001-08-17",26.1639,26.3443,25.6586,25.8932,52800.0],["2001-08-20",25.8932,26.9759,25.6225,26.9759,42550.0],["2001-08-21",26.9398,27.5172,26.9037,27.03,64100.0],["2001-08-22",26.9758,26.9758,26.2541,26.633,71950.0],["2001-08-23",26.5428,27.427,26.4706,26.7413,54350.0],["2001-08-24",26.9217,28.5096,26.9217,28.5096,59000.0],["2001-08-27",28.4915,28.4915,27.4269,27.7878,60700.0],["2001-08-28",27.8059,27.8059,27.1563,27.1743,68750.0],["2001-08-29",27.2465,27.3548,26.5248,26.5428,60550.0],["2001-08-30",26.4345,27.9683,26.3443,26.5789,42350.0],["2001-08-31",26.5608,27.2826,24.8106,24.8106,81150.0],["2001-09-04",25.0812,27.0661,25.0812,26.0736,84000.0],["2001-09-05",26.0737,26.3984,25.0451,25.2075,43750.0],["2001-09-06",25.1714,25.2075,24.6121,24.991,57050.0],["2001-09-07",24.9369,24.9369,23.9264,24.2151,45700.0],["2001-09-10",24.179,24.179,23.2407,23.2588,27950.0],["2001-09-17",22.4648,22.4648,21.3822,21.5626,80250.0],["2001-09-18",21.6168,22.2122,20.9852,21.6168,78850.0],["2001-09-19",21.6348,21.725,20.0289,20.3898,58300.0],["2001-09-20",20.48,21.5626,20.0289,20.0469,65200.0],["2001-09-21",19.9026,20.0289,18.856,19.8485,83450.0],["2001-09-24",20.3898,22.1581,20.3898,21.7972,49500.0],["2001-09-25",21.707,22.916,21.707,22.1761,89250.0],["2001-09-26",22.3566,22.4468,21.6348,21.6529,25550.0],["2001-09-27",21.6529,21.6529,20.48,20.48,39000.0],["2001-09-28",20.5702,21.3822,20.2996,21.3822,66400.0],["2001-10-01",21.2018,21.6529,19.4876,20.8409,52450.0],["2001-10-02",20.895,24.0888,20.895,23.331,116200.0],["2001-10-03",23.331,24.6301,22.8257,24.6301,111250.0],["2001-10-04",24.6121,24.6121,22.4648,23.746,100350.0],["2001-10-05",23.746,23.746,21.9596,23.4031,81300.0],["2001-10-08",22.6814,23.5655,22.3205,22.3746,192200.0],["2001-10-09",22.4829,22.7355,21.8153,22.0137,47850.0],["2001-10-10",21.9235,24.8827,21.9235,24.8827,89300.0],["2001-10-11",25.0091,27.9683,24.9008,27.0661,132200.0],["2001-10-12",26.5248,26.5428,25.1715,25.9834,89050.0],["2001-10-15",25.5323,25.6226,25.2617,25.5323,56000.0],["2001-10-16",25.5323,25.7128,25.2617,25.4421,60900.0],["2001-10-17",25.5865,25.8932,25.0812,25.0812,57300.0],["2001-10-18",24.991,25.0451,24.4316,24.6301,35800.0],["2001-10-19",24.6301,25.2256,23.8181,24.991,41600.0],["2001-10-22",24.7203,24.991,23.8542,24.991,92200.0],["2001-10-23",24.9008,25.4782,23.4573,24.4858,102150.0],["2001-10-24",24.3053,25.8932,24.3053,25.1354,43950.0],["2001-10-25",24.7745,24.9008,23.7279,24.4136,78200.0],["2001-10-26",24.2692,25.2075,24.2692,25.0812,61400.0],["2001-10-29",24.9008,24.9008,23.8903,24.1429,58350.0],["2001-10-30",23.9625,23.9625,22.5551,23.0603,40050.0],["2001-10-31",23.1325,23.1866,21.9235,23.0603,82650.0],["2001-11-01",23.1866,23.4392,22.8257,23.4392,86100.0],["2001-11-02",23.349,24.0888,23.3129,23.8181,114750.0],["2001-11-05",23.6738,24.6301,23.367,23.9264,44350.0],["2001-11-06",23.746,24.3595,23.1144,24.179,32400.0],["2001-11-07",23.7279,24.9008,23.0783,24.9008,56150.0],["2001-11-08",24.991,25.2256,24.3234,24.4316,26100.0],["2001-11-09",24.4316,24.4316,23.0783,23.2046,101150.0],["2001-11-12",22.7535,23.4573,22.3746,23.4573,64800.0],["2001-11-13",23.6738,24.1069,23.2768,24.0888,65700.0],["2001-11-14",24.2512,25.1173,23.9625,25.0993,28750.0],["2001-11-15",25.0993,25.1715,24.3053,24.3414,29050.0],["2001-11-16",25.2617,25.2617,23.6918,24.7204,65850.0],["2001-11-19",24.5399,25.1715,24.0888,24.4497,34600.0],["2001-11-20",24.2692,25.0812,23.9264,24.5219,38850.0],["2001-11-21",24.3414,24.3595,23.4573,23.9264,52250.0],["2001-11-23",23.8181,25.2617,23.7279,25.2617,23050.0],["2001-11-26",24.6301,24.8827,23.9264,24.3053,54300.0],["2001-11-27",24.3053,24.4316,23.1866,23.8903,88750.0],["2001-11-28",23.7099,23.7279,22.6453,22.6453,63500.0],["2001-11-29",22.8257,24.0888,22.8257,24.0888,60300.0],["2001-11-30",23.9625,23.9805,21.9416,22.3205,111750.0],["2001-12-03",22.3385,23.1144,21.9055,22.4829,61000.0],["2001-12-04",22.6633,23.6738,22.6633,23.5294,44500.0],["2001-12-05",23.8723,24.7925,23.8182,23.9986,74150.0],["2001-12-06",23.8181,26.1639,23.6918,25.5865,496900.0],["2001-12-07",25.1354,25.6947,25.1354,25.388,87800.0],["2001-12-10",25.2075,25.5323,24.9008,25.2075,47750.0],["2001-12-11",25.0271,25.803,24.9549,25.1173,90550.0],["2001-12-12",25.1173,25.7128,25.0993,25.3699,214300.0],["2001-12-13",25.1895,25.1895,23.8182,23.9445,107650.0],["2001-12-14",23.9444,25.3519,23.1325,25.3519,93250.0],["2001-12-17",24.9008,25.5865,24.8106,25.4962,78600.0],["2001-12-18",25.5323,27.0661,25.5323,27.0661,91800.0],["2001-12-19",26.2541,26.2541,25.5323,25.6045,98950.0],["2001-12-20",25.6045,25.6045,25.1895,25.2436,95850.0],["2001-12-21",25.4241,27.0661,25.3158,26.6871,122600.0],["2001-12-24",26.4165,26.5067,25.9834,26.3443,21600.0],["2001-12-26",25.9834,26.3623,25.5323,25.7128,48700.0],["2001-12-27",25.7128,26.1639,25.7128,26.0015,52600.0],["2001-12-28",26.1639,26.2541,25.6225,25.7128,65300.0],["2001-12-31",25.5323,25.5323,23.9986,24.6842,123800.0],["2002-01-02",24.8647,25.6947,24.4677,25.6947,106250.0],["2002-01-03",25.6947,26.4526,25.6947,26.2,68450.0],["2002-01-04",26.3804,27.5533,26.3804,27.4811,68700.0],["2002-01-07",27.3006,27.3006,25.4782,25.9654,71300.0],["2002-01-08",25.803,26.5067,25.7489,26.4887,46350.0],["2002-01-09",26.615,26.9759,26.0015,26.0015,30500.0],["2002-01-10",26.1639,26.1819,25.7128,25.9293,24500.0],["2002-01-11",26.0736,26.0736,25.0812,25.0812,65550.0],["2002-01-14",25.0812,25.3699,24.3595,25.2436,61300.0],["2002-01-15",25.2436,26.3443,25.1714,26.3443,57450.0],["2002-01-16",25.6225,25.6225,25.0271,25.0632,77350.0],["2002-01-17",25.2436,26.3443,25.1715,26.2721,46500.0],["2002-01-18",26.0917,26.0917,25.0091,25.0812,67650.0],["2002-01-22",25.2617,25.3519,23.7099,23.7099,85050.0],["2002-01-23",23.7279,24.3414,23.4753,23.8542,99650.0],["2002-01-24",23.8542,24.0888,23.6918,23.8181,74750.0],["2002-01-25",23.8181,23.8903,22.3566,22.5551,101650.0],["2002-01-28",22.5551,22.8077,22.0318,22.3927,149000.0],["2002-01-29",22.4648,22.5911,22.104,22.104,81350.0],["2002-01-30",22.1942,22.8979,21.9596,22.6272,94300.0],["2002-01-31",22.6453,23.1866,22.4829,23.0964,121650.0],["2002-02-01",21.6529,22.3746,21.1115,21.8874,414500.0],["2002-02-04",21.7431,22.0679,21.6709,22.0318,154300.0],["2002-02-05",21.9416,23.0062,21.9416,22.5912,225650.0],["2002-02-06",22.5911,22.6272,21.6529,21.7792,71350.0],["2002-02-07",21.7972,21.9596,21.5626,21.6529,51500.0],["2002-02-08",21.8333,21.8333,20.9852,21.292,124300.0],["2002-02-11",21.292,22.8257,21.292,22.7355,46500.0],["2002-02-12",22.5551,22.6814,21.7431,22.4468,65550.0],["2002-02-13",22.3746,23.1686,22.3746,22.8799,163100.0],["2002-02-14",23.0062,23.0964,21.6709,21.7431,63150.0],["2002-02-15",22.104,23.2768,21.7431,22.2844,53600.0],["2002-02-19",22.2844,22.2844,21.5987,21.6529,48000.0],["2002-02-20",21.6709,22.2122,21.6348,22.1942,69200.0],["2002-02-21",22.104,22.1942,20.7507,20.8589,40900.0],["2002-02-22",20.9491,22.0679,20.7507,21.9055,44200.0],["2002-02-25",22.0137,22.1942,21.3642,21.4363,75400.0],["2002-02-26",21.6168,21.9235,21.4544,21.6529,39250.0],["2002-02-27",21.6529,21.8694,21.4724,21.4724,23800.0],["2002-02-28",21.4724,21.725,20.6785,20.9311,71450.0],["2002-03-01",20.9311,22.0137,20.9311,21.6348,73150.0],["2002-03-04",21.6168,23.2588,21.6168,23.2588,188350.0],["2002-03-05",23.2588,24.3234,23.2047,23.3671,150950.0],["2002-03-06",23.3851,24.0166,23.3851,23.746,334100.0],["2002-03-07",23.9264,24.3775,23.4392,23.4573,76550.0],["2002-03-08",23.9084,24.3053,23.4753,23.9625,89550.0],["2002-03-11",24.1429,24.4677,23.6016,23.9986,55800.0],["2002-03-12",23.8181,24.3595,23.0423,23.3129,153000.0],["2002-03-13",23.3129,23.4392,23.0964,23.2227,36450.0],["2002-03-14",23.4031,23.4573,23.0603,23.2588,35250.0],["2002-03-15",22.3746,22.9159,22.3746,22.519,105700.0],["2002-03-18",22.6453,22.9159,22.519,22.5551,66000.0],["2002-03-19",22.4648,22.9159,22.2844,22.9159,47600.0],["2002-03-20",22.8799,22.9159,22.3927,22.9159,65950.0],["2002-03-21",22.9159,23.2768,22.2122,22.934,111950.0],["2002-03-22",22.9159,23.0964,22.6453,22.7355,90600.0],["2002-03-25",22.9159,23.0964,22.3746,22.6814,55000.0],["2002-03-26",22.6814,23.5475,22.6814,23.5475,95300.0],["2002-03-27",23.4934,23.9264,23.4934,23.8723,70800.0],["2002-03-28",23.8903,24.179,23.6377,24.0888,63850.0],["2002-04-01",23.9084,24.3053,23.331,24.179,41300.0],["2002-04-02",23.9986,23.9986,23.5836,23.5836,89550.0],["2002-04-03",23.764,24.0527,23.4392,23.4753,97350.0],["2002-04-04",23.4573,23.8181,22.9159,23.2046,55700.0],["2002-04-05",23.2046,23.5655,22.9881,23.0423,79500.0],["2002-04-08",22.916,23.2768,22.7355,23.0603,72150.0],["2002-04-09",23.1866,23.5836,23.1325,23.2588,55450.0],["2002-04-10",23.4392,23.6377,22.7355,23.1144,76400.0],["2002-04-11",23.1144,23.1505,22.2844,22.2844,38950.0],["2002-04-12",22.3927,23.7279,22.3746,23.7279,52050.0],["2002-04-15",23.9084,23.9805,22.8257,23.0783,42150.0],["2002-04-16",23.2588,24.0888,23.2588,23.9805,66150.0],["2002-04-17",23.9084,24.4316,23.8182,23.8542,36150.0],["2002-04-18",23.8723,23.8903,23.6197,23.8723,32250.0],["2002-04-19",24.0527,24.2512,23.6738,23.8903,57550.0],["2002-04-22",23.8182,23.8182,23.2047,23.3671,61050.0],["2002-04-23",23.1866,23.5836,23.1325,23.2588,73600.0],["2002-04-24",23.349,23.6377,23.2768,23.2768,175200.0],["2002-04-25",23.2768,23.2949,22.6633,22.7175,38600.0],["2002-04-26",22.5551,22.8799,22.5551,22.7355,215200.0],["2002-04-29",22.7535,23.1866,22.2122,22.3385,100450.0],["2002-04-30",22.3385,23.0423,22.3385,22.6814,86200.0],["2002-05-01",22.6994,23.0242,22.4288,22.519,57700.0],["2002-05-02",22.519,22.6092,22.1761,22.3746,81500.0],["2002-05-03",22.3927,23.0964,22.3927,22.7175,131500.0],["2002-05-06",22.8979,23.2046,22.3566,22.3746,43100.0],["2002-05-07",22.4648,22.7896,22.2844,22.2844,50750.0],["2002-05-08",22.6092,24.0888,22.6092,23.6377,152800.0],["2002-05-09",23.6377,23.6377,22.4829,22.6633,43800.0],["2002-05-10",22.6453,23.367,22.519,22.7355,69400.0],["2002-05-13",22.7355,23.6016,22.6633,23.331,74350.0],["2002-05-14",23.4212,23.6377,23.2407,23.6016,56500.0],["2002-05-15",23.7279,24.7925,23.6377,24.0347,72900.0],["2002-05-16",23.8542,24.2151,23.7279,23.9805,38950.0],["2002-05-17",23.9084,24.2873,23.367,23.3851,40450.0],["2002-05-20",23.3851,23.5836,23.2768,23.4573,44100.0],["2002-05-21",23.3851,23.4573,22.7175,23.1686,65800.0],["2002-05-22",23.0964,23.0964,21.6529,22.6092,572100.0],["2002-05-23",22.5912,22.5912,21.6529,22.2122,66950.0],["2002-05-24",22.2122,22.2122,21.4724,21.6529,73650.0],["2002-05-28",21.7431,21.7431,21.0213,21.6889,41800.0],["2002-05-29",21.5987,21.5987,21.0213,21.292,28600.0],["2002-05-30",21.292,21.292,20.0289,21.0033,216650.0],["2002-05-31",21.0033,21.6168,20.4078,20.9311,123950.0],["2002-06-03",21.1115,21.1837,19.4515,19.686,75700.0],["2002-06-04",19.7582,20.48,19.4876,20.48,53400.0],["2002-06-05",20.3898,20.4078,20.1191,20.3537,82450.0],["2002-06-06",20.2093,20.3537,19.3071,19.5417,44750.0],["2002-06-07",19.3973,20.2635,19.271,19.7402,95150.0],["2002-06-10",19.7763,19.8304,18.7658,19.1267,72100.0],["2002-06-11",19.3071,19.5778,19.1267,19.3252,56600.0],["2002-06-12",19.3252,19.4876,19.235,19.4334,54500.0],["2002-06-13",19.4876,19.5778,19.1086,19.1267,46450.0],["2002-06-14",19.1267,19.4876,19.0184,19.4876,87800.0],["2002-06-17",19.4876,20.0109,19.3071,19.3974,113200.0],["2002-06-18",19.3071,20.0289,19.0365,19.0906,144050.0],["2002-06-19",19.1086,19.3793,18.838,19.0906,60750.0],["2002-06-20",19.0906,19.1628,18.3688,18.3688,76150.0],["2002-06-21",18.3688,18.4952,17.9538,18.441,99100.0],["2002-06-24",18.2606,19.1086,18.044,18.6575,63250.0],["2002-06-25",18.6575,18.8199,18.008,18.3508,68000.0],["2002-06-26",18.1704,18.6936,17.6832,18.4951,60000.0],["2002-06-27",18.5854,19.271,18.2967,19.2169,70500.0],["2002-06-28",19.0365,19.7402,18.4951,18.4951,141200.0],["2002-07-01",18.7658,19.1086,17.4125,17.4125,78850.0],["2002-07-02",17.5929,17.5929,15.987,16.2577,119850.0],["2002-07-03",16.2396,16.8712,15.6983,16.2396,127350.0],["2002-07-05",16.384,17.8636,16.384,17.8636,23150.0],["2002-07-08",17.5027,18.1884,17.4666,17.7734,90350.0],["2002-07-09",17.7373,17.7373,16.9253,16.9614,36250.0],["2002-07-10",17.1058,17.3223,16.2396,16.2396,61300.0],["2002-07-11",16.2396,16.3479,15.5179,16.0592,156200.0],["2002-07-12",16.2396,16.9073,16.2396,16.6907,50500.0],["2002-07-15",16.6005,16.6005,14.9585,16.1494,89250.0],["2002-07-16",16.0592,16.5103,15.0668,15.3916,59300.0],["2002-07-17",15.6622,16.0592,15.0848,15.5901,44900.0],["2002-07-18",15.5901,16.5825,14.2368,14.8142,156700.0],["2002-07-19",14.7239,14.8863,14.5074,14.5976,72500.0],["2002-07-22",14.5796,15.2472,14.4713,14.7961,91900.0],["2002-07-23",14.8863,14.9766,13.5511,13.8037,59650.0],["2002-07-24",13.6233,13.8939,13.1722,13.533,105700.0],["2002-07-25",13.4428,13.7496,12.288,12.8113,59000.0],["2002-07-26",12.9917,13.3165,11.8189,11.9452,134050.0],["2002-07-29",11.9632,12.6308,11.9632,12.1797,145350.0],["2002-07-30",12.27,12.27,11.2775,11.5121,984450.0],["2002-07-31",11.458,11.8189,11.2956,11.6384,204300.0],["2002-08-01",11.7286,12.1797,11.2054,11.3497,114950.0],["2002-08-02",11.5301,11.7647,10.646,10.8264,58150.0],["2002-08-05",10.9166,10.9166,8.9859,10.2851,246800.0],["2002-08-06",10.3753,10.646,10.1949,10.646,92200.0],["2002-08-07",10.8264,11.043,10.0686,10.9167,49400.0],["2002-08-08",10.8264,11.8008,10.646,11.1693,83050.0],["2002-08-09",11.1693,11.7828,11.0069,11.061,85100.0],["2002-08-12",11.0069,11.2595,10.8084,10.9888,51150.0],["2002-08-13",11.043,11.7467,10.9347,11.0069,105600.0],["2002-08-14",10.9527,11.4941,10.8264,11.458,59900.0],["2002-08-15",11.5121,12.703,11.0971,11.5302,100550.0],["2002-08-16",11.5482,11.6384,11.2414,11.5121,28350.0],["2002-08-19",11.5843,12.703,11.5301,12.6308,67200.0],["2002-08-20",12.6489,12.8293,11.7647,11.7647,76850.0],["2002-08-21",11.8189,12.27,11.6384,12.27,52800.0],["2002-08-22",12.1797,12.9376,11.7286,12.6308,69150.0],["2002-08-23",12.6308,12.7211,12.1797,12.1797,68550.0],["2002-08-26",12.2158,12.3602,11.6925,12.3602,77000.0],["2002-08-27",12.3602,12.3602,11.5662,11.5662,55400.0],["2002-08-28",11.2775,11.7106,11.2775,11.5482,33900.0],["2002-08-29",11.4941,12.1256,11.2053,11.6745,108850.0],["2002-08-30",11.6925,11.9091,11.5662,11.6384,66800.0],["2002-09-03",11.458,11.458,10.1408,10.4836,29350.0],["2002-09-04",10.5197,11.2595,10.2851,11.2595,24600.0],["2002-09-05",11.2054,11.2956,10.8806,11.2054,92450.0],["2002-09-06",11.2956,11.5843,10.4655,10.646,61400.0],["2002-09-09",10.646,11.5843,10.646,11.3317,56650.0],["2002-09-10",11.3678,11.891,11.3678,11.8369,89100.0],["2002-09-11",11.9091,12.1797,11.8189,11.873,49950.0],["2002-09-12",11.6925,11.6925,11.2234,11.5302,29200.0],["2002-09-13",11.5301,12.306,11.4941,12.306,87750.0],["2002-09-16",12.1256,12.1256,11.7286,11.9091,56750.0],["2002-09-17",11.9812,12.0895,11.5482,11.7286,51900.0],["2002-09-18",11.6384,11.6384,11.0069,11.0069,53450.0],["2002-09-19",10.9166,11.2775,10.4475,10.4655,29850.0],["2002-09-20",10.5016,10.6821,10.0866,10.5558,88750.0],["2002-09-23",10.5738,10.8084,10.1227,10.1227,44800.0],["2002-09-24",10.1227,11.2414,10.1047,10.8625,73950.0],["2002-09-25",10.9888,11.0069,10.6279,10.7362,54300.0],["2002-09-26",11.5482,11.7286,10.646,11.0069,67400.0],["2002-09-27",10.1047,10.7903,10.0144,10.2851,70000.0],["2002-09-30",10.1949,11.043,9.7257,11.043,330850.0],["2002-10-01",10.9708,11.4219,10.5197,11.4219,83600.0],["2002-10-02",11.2414,11.5302,10.249,10.249,84050.0],["2002-10-03",10.3212,10.9347,10.3212,10.8084,63250.0],["2002-10-04",11.2775,11.2775,9.5453,9.5453,78050.0],["2002-10-07",9.5633,9.8521,8.8416,9.3829,51800.0],["2002-10-08",9.2025,9.7799,8.8416,9.7257,68500.0],["2002-10-09",9.5453,10.1408,9.004,9.004,40850.0],["2002-10-10",9.004,9.8881,8.9318,9.2025,42950.0],["2002-10-11",9.2927,9.9242,9.004,9.004,50800.0],["2002-10-14",9.004,9.3649,8.9679,9.2566,28750.0],["2002-10-15",9.419,9.9062,9.2927,9.7438,37650.0],["2002-10-16",9.2025,9.2205,7.9394,8.3003,69000.0],["2002-10-17",8.4807,9.834,8.4807,9.3649,41250.0],["2002-10-18",9.5453,9.9242,9.0581,9.7799,21300.0],["2002-10-21",9.5633,10.231,9.3107,10.231,16200.0],["2002-10-22",10.0505,10.3753,9.834,9.9423,45550.0],["2002-10-23",9.7618,10.5558,9.7438,10.5558,28700.0],["2002-10-24",10.3753,11.1873,10.3753,10.7903,42600.0],["2002-10-25",10.4656,10.7362,9.5453,9.9964,68150.0],["2002-10-28",10.0505,10.0686,9.1122,9.2566,54450.0],["2002-10-29",9.1303,9.1303,8.4807,8.8416,44300.0],["2002-10-30",8.8416,9.022,8.4807,8.8055,95300.0],["2002-10-31",8.7875,8.8416,8.5348,8.8416,121600.0],["2002-11-01",8.8055,9.9242,8.7694,9.7438,50950.0],["2002-11-04",10.1949,12.5406,10.1768,12.5406,174250.0],["2002-11-05",11.9993,12.1617,11.2775,11.9271,62050.0],["2002-11-06",11.9271,12.9015,11.7286,12.8293,73550.0],["2002-11-07",12.6489,13.1722,12.3421,12.4504,39600.0],["2002-11-08",12.306,12.7571,11.8369,12.703,46600.0],["2002-11-11",12.5226,12.5587,11.8189,11.873,33100.0],["2002-11-12",12.2339,12.8113,12.0895,12.8113,54300.0],["2002-11-13",12.6308,13.1722,12.27,12.6308,51150.0],["2002-11-14",12.4504,14.1646,12.4504,14.1646,55150.0],["2002-11-15",13.9841,14.0383,13.3526,13.6954,36300.0],["2002-11-18",13.8759,14.1646,13.0098,13.8037,47050.0],["2002-11-19",13.8398,14.0563,13.3887,13.4428,40850.0],["2002-11-20",13.2624,14.5255,13.1361,14.5255,41050.0],["2002-11-21",14.5255,15.1209,13.8939,14.7239,46300.0],["2002-11-22",14.7961,14.9585,14.4352,14.8503,47750.0],["2002-11-25",14.7961,14.9766,14.6157,14.6157,106950.0],["2002-11-26",14.5255,14.5796,14.2548,14.345,70900.0],["2002-11-27",14.2728,15.4998,14.2728,15.4998,101600.0],["2002-11-29",15.6803,15.6803,14.4352,14.6157,19400.0],["2002-12-02",14.7961,15.4277,14.7961,15.3374,67650.0],["2002-12-03",15.3374,15.3374,14.2187,14.2187,33650.0],["2002-12-04",13.6774,14.345,13.533,13.8578,36900.0],["2002-12-05",13.9481,13.9481,12.5406,12.9917,50400.0],["2002-12-06",12.6308,12.8113,12.0534,12.7211,45950.0],["2002-12-09",12.6308,13.1902,11.9993,12.4684,101800.0],["2002-12-10",12.4684,13.497,12.4684,13.0819,89700.0],["2002-12-11",12.9015,13.3165,12.8654,13.2624,59800.0],["2002-12-12",13.0819,13.2624,12.7932,13.1722,73600.0],["2002-12-13",13.118,13.118,12.0173,12.0173,24750.0],["2002-12-16",12.0354,13.1361,12.0354,12.6308,66250.0],["2002-12-17",12.6308,12.9737,12.1797,12.7211,82950.0],["2002-12-18",12.685,12.685,11.8369,11.9091,59300.0],["2002-12-19",11.873,12.2339,11.6745,11.7286,120150.0],["2002-12-20",11.7286,11.7286,10.7362,10.8264,88700.0],["2002-12-23",11.0069,11.6925,10.7182,11.5482,97250.0],["2002-12-24",11.5482,11.9993,11.0971,11.1873,45350.0],["2002-12-26",11.2053,11.5301,10.8264,10.9888,84000.0],["2002-12-27",10.2851,11.3678,10.2851,11.2234,58350.0],["2002-12-30",11.2595,11.2956,10.1949,10.7723,100200.0],["2002-12-31",10.7723,11.6925,10.646,10.646,68400.0],["2003-01-02",10.8264,11.7286,10.7362,11.7286,85900.0],["2003-01-03",11.5482,11.7286,11.2054,11.3136,108650.0],["2003-01-06",11.3677,11.458,10.8084,10.9888,79650.0],["2003-01-07",10.8264,11.3497,10.8264,11.1151,43950.0],["2003-01-08",11.1151,11.1151,10.8084,10.8084,43350.0],["2003-01-09",10.8264,10.8806,10.6099,10.6099,65150.0],["2003-01-10",10.6279,11.0971,10.5558,10.8084,98050.0],["2003-01-13",10.8264,10.8264,10.4655,10.646,69900.0],["2003-01-14",10.646,10.664,10.4475,10.664,37450.0],["2003-01-15",10.8264,10.8264,10.5558,10.7182,59000.0],["2003-01-16",10.8264,10.9527,10.1047,10.249,35050.0],["2003-01-17",10.1949,10.2129,9.7438,9.7438,24600.0],["2003-01-21",9.9242,9.9242,9.3829,9.834,310800.0],["2003-01-22",9.7979,9.8701,9.2025,9.2025,26250.0],["2003-01-23",10.8264,11.1512,10.3212,10.7001,192100.0],["2003-01-24",10.6279,10.646,10.1047,10.1047,123000.0],["2003-01-27",10.1227,10.3212,9.9242,10.0144,66400.0],["2003-01-28",10.2851,10.4114,9.9242,10.3753,33700.0],["2003-01-29",10.5558,10.5558,9.834,10.2671,50200.0],["2003-01-30",10.3934,10.6099,10.2129,10.249,70000.0],["2003-01-31",10.2671,10.4475,10.1047,10.1588,16850.0],["2003-02-03",10.2851,10.4655,10.2129,10.3753,37050.0],["2003-02-04",10.3753,10.5919,9.9242,10.5377,53600.0],["2003-02-05",10.6279,10.6279,10.0325,10.231,122900.0],["2003-02-06",10.1588,10.2851,9.7979,10.0144,76200.0],["2003-02-07",10.0686,10.1047,9.6355,9.9242,84800.0],["2003-02-10",9.9242,10.3753,9.6716,10.3573,39850.0],["2003-02-11",10.2671,10.664,10.1408,10.3032,71750.0],["2003-02-12",10.4836,10.6279,9.8521,9.9242,50500.0],["2003-02-13",9.9242,10.3212,9.7438,10.1588,38500.0],["2003-02-14",10.1047,10.664,10.1047,10.4655,35050.0],["2003-02-18",10.3753,10.646,10.0145,10.3573,63300.0],["2003-02-19",10.4295,10.5558,10.0145,10.4836,42850.0],["2003-02-20",10.4836,10.4836,10.0686,10.1227,12100.0],["2003-02-21",10.1768,10.3031,9.834,10.1227,29050.0],["2003-02-24",10.3032,10.3934,9.7799,9.8881,31700.0],["2003-02-25",9.834,10.2851,9.7438,10.1949,17800.0],["2003-02-26",10.1047,10.1949,9.9242,9.9784,18050.0],["2003-02-27",10.0144,10.4475,10.0144,10.3753,26100.0],["2003-02-28",10.2851,10.5738,9.9062,9.9062,13850.0],["2003-03-03",9.9603,10.1227,9.2386,9.2386,41200.0],["2003-03-04",9.2025,9.7257,8.7514,9.0581,84300.0],["2003-03-05",9.022,9.1303,8.5529,8.5709,58400.0],["2003-03-06",8.5709,8.6251,8.3003,8.4988,58850.0],["2003-03-07",8.3905,8.4807,8.1018,8.1198,48100.0],["2003-03-10",8.0296,8.0476,7.7048,7.8492,145050.0],["2003-03-11",8.0296,8.4627,8.0296,8.3364,71350.0],["2003-03-12",8.2642,8.5168,8.1379,8.3364,44650.0],["2003-03-13",8.4266,9.004,8.3905,8.8416,22250.0],["2003-03-14",8.8416,10.2129,8.8416,9.9603,132500.0],["2003-03-17",9.7799,11.5482,9.7799,11.0971,145050.0],["2003-03-18",10.9166,11.1873,10.7903,11.1873,56650.0],["2003-03-19",11.3678,11.4038,10.9167,11.2956,53050.0],["2003-03-20",11.1151,11.9452,11.0069,11.7647,50550.0],["2003-03-21",11.9452,12.306,11.5482,12.306,61050.0],["2003-03-24",12.1256,12.1797,11.3678,11.7286,72200.0],["2003-03-25",11.5482,12.3963,11.5482,12.3963,45250.0],["2003-03-26",12.2158,12.2158,11.7286,11.7286,94200.0],["2003-03-27",11.7286,11.7828,11.458,11.6565,43450.0],["2003-03-28",11.5662,11.7467,11.4941,11.7106,18250.0],["2003-03-31",11.7106,11.9993,11.5482,11.9993,48450.0],["2003-04-01",11.8189,11.8189,11.458,11.6925,81850.0],["2003-04-02",11.7828,12.3241,11.6384,12.3241,45700.0],["2003-04-03",12.3241,12.3241,11.5843,11.891,25050.0],["2003-04-04",11.8189,11.9452,11.5482,11.5482,25600.0],["2003-04-07",11.9993,12.2519,11.9271,12.0534,48250.0],["2003-04-08",11.9452,12.1617,11.7828,12.1256,23750.0],["2003-04-09",12.0534,12.1617,11.7286,11.9271,31200.0],["2003-04-10",11.7467,11.9813,11.7286,11.9271,20150.0],["2003-04-11",11.9632,12.0354,11.6384,11.6384,17250.0],["2003-04-14",11.6565,12.0895,11.4038,11.9993,65200.0],["2003-04-15",11.9091,12.1617,11.7106,12.0895,27000.0],["2003-04-16",12.1797,12.1797,11.6745,11.873,27100.0],["2003-04-17",12.0534,12.5226,11.8369,12.5226,37200.0],["2003-04-21",12.4324,12.4324,11.873,12.4324,30700.0],["2003-04-22",12.3421,12.6308,12.1617,12.5767,56200.0],["2003-04-23",12.5947,12.6308,12.4143,12.5587,40550.0],["2003-04-24",12.6669,12.6669,12.3241,12.3241,22750.0],["2003-04-25",12.3421,12.3421,12.0715,12.1076,18550.0],["2003-04-28",12.0895,12.8474,12.0895,12.8293,58100.0],["2003-04-29",12.8293,12.8654,12.3421,12.6308,195150.0],["2003-04-30",12.5406,12.6128,12.4504,12.4684,73250.0],["2003-05-01",12.3963,12.4684,11.8369,12.4504,46250.0],["2003-05-02",12.3602,12.6489,12.3602,12.5406,42000.0],["2003-05-05",12.5947,12.6128,12.4143,12.5045,32800.0],["2003-05-06",12.5947,12.5947,12.27,12.4684,42850.0],["2003-05-07",12.3963,12.5406,12.0895,12.4865,45200.0],["2003-05-08",12.3963,12.4504,11.9632,11.9812,75000.0],["2003-05-09",12.0534,12.6128,11.9632,12.5587,34800.0],["2003-05-12",12.4865,12.6308,12.27,12.6308,31000.0],["2003-05-13",12.5406,12.6308,12.4684,12.6128,10750.0],["2003-05-14",12.6308,13.118,12.5406,12.9917,47700.0],["2003-05-15",13.0819,13.3345,12.1797,12.4684,50900.0],["2003-05-16",12.288,12.5947,10.8264,10.9708,169600.0],["2003-05-19",11.1512,11.7106,10.3934,11.5121,103350.0],["2003-05-20",11.3317,11.9813,11.3317,11.8189,64600.0],["2003-05-21",11.9452,11.9812,11.5301,11.9452,36850.0],["2003-05-22",11.7647,12.2339,11.7106,12.2158,26900.0],["2003-05-23",12.1256,12.4504,11.9091,12.1617,38650.0],["2003-05-27",12.0895,12.8835,12.0895,12.7752,24800.0],["2003-05-28",12.7932,12.7932,12.4504,12.6669,65150.0],["2003-05-29",12.6669,12.9917,12.6669,12.9737,35150.0],["2003-05-30",12.9376,13.7857,12.9195,13.6233,56400.0],["2003-06-02",13.4428,13.6593,13.4428,13.6052,65550.0],["2003-06-03",13.5691,13.6052,13.0098,13.3526,58950.0],["2003-06-04",13.4428,14.4713,13.3887,14.4713,54150.0],["2003-06-05",14.4352,14.4352,13.8578,14.345,42650.0],["2003-06-06",14.4352,15.175,14.1826,14.2548,49000.0],["2003-06-09",14.4172,14.4352,13.3346,13.533,57850.0],["2003-06-10",13.7135,14.6518,13.7135,14.5796,54600.0],["2003-06-11",14.4352,15.0307,14.0744,14.8503,47900.0],["2003-06-12",14.8503,15.0127,14.6157,14.8863,31700.0],["2003-06-13",14.9405,15.0487,13.8398,13.9661,29100.0],["2003-06-16",13.9841,14.8863,13.8578,14.2548,51350.0],["2003-06-17",14.4352,14.8142,14.2909,14.742,25250.0],["2003-06-18",14.6518,14.6879,14.345,14.5796,39200.0],["2003-06-19",14.4713,14.8863,13.9841,14.0022,44100.0],["2003-06-20",14.0022,14.2909,13.533,13.6233,36850.0],["2003-06-23",13.6233,13.8217,12.5587,12.703,46500.0],["2003-06-24",12.703,13.7135,12.703,13.5872,51200.0],["2003-06-25",13.533,13.912,13.4428,13.5691,34650.0],["2003-06-26",13.93,14.327,13.5691,14.3089,46250.0],["2003-06-27",14.2187,14.7961,14.0744,14.5255,69500.0],["2003-06-30",14.2548,14.6157,12.5406,12.9015,564600.0],["2003-07-01",13.4428,13.4428,11.0069,11.4399,865450.0],["2003-07-02",11.476,11.9452,11.3678,11.5302,1248400.0],["2003-07-03",11.458,11.5301,11.2956,11.3497,197100.0],["2003-07-07",11.5301,11.7106,11.5301,11.6925,203350.0],["2003-07-08",11.6384,11.873,11.6384,11.873,729050.0],["2003-07-09",11.873,12.1436,11.7647,12.0534,582600.0],["2003-07-10",11.9452,12.0534,11.6384,11.7106,499050.0],["2003-07-11",11.6925,11.8549,11.6565,11.7106,195650.0],["2003-07-14",12.2158,12.3602,12.0534,12.1978,330400.0],["2003-07-15",12.1978,12.3421,12.0715,12.1617,166100.0],["2003-07-16",12.2339,12.3421,11.9993,12.1617,157200.0],["2003-07-17",12.1797,12.1797,11.5482,11.5482,284100.0],["2003-07-18",11.5482,11.7286,11.2595,11.5662,114800.0],["2003-07-21",11.2775,11.5301,11.2234,11.2414,88850.0],["2003-07-22",11.1873,11.4941,11.043,11.3678,126800.0],["2003-07-23",11.5121,11.5301,10.8445,11.0971,193700.0],["2003-07-24",11.0971,11.2956,11.0069,11.1693,106950.0],["2003-07-25",11.1873,11.3678,10.9708,11.3678,82800.0],["2003-07-28",11.458,11.5482,11.2234,11.3317,82850.0],["2003-07-29",11.5121,11.6384,11.043,11.4038,54500.0],["2003-07-30",11.5843,11.5843,11.3858,11.4038,96200.0],["2003-07-31",11.5843,11.8369,11.476,11.6384,166150.0],["2003-08-01",11.6384,11.8369,11.4941,11.6384,68350.0],["2003-08-04",11.5482,11.5482,10.9527,11.1873,70100.0],["2003-08-05",11.458,11.5843,11.0971,11.1512,72700.0],["2003-08-06",11.2775,11.3678,11.0971,11.2775,54150.0],["2003-08-07",11.1873,11.1873,10.4655,10.4655,161900.0],["2003-08-08",10.5016,10.6821,10.3212,10.3212,39100.0],["2003-08-11",10.5016,10.646,10.1047,10.3212,46600.0],["2003-08-12",10.2129,10.4475,10.1408,10.3934,115350.0],["2003-08-13",10.5738,10.7182,10.2851,10.646,73450.0],["2003-08-14",10.7903,10.9888,10.6099,10.8986,31350.0],["2003-08-15",10.8264,11.1693,10.7362,10.7362,37200.0],["2003-08-18",10.7543,11.2775,10.7362,11.0971,53350.0],["2003-08-19",11.2234,11.3678,11.043,11.3678,39500.0],["2003-08-20",11.1873,11.2234,10.9167,11.2234,71900.0],["2003-08-21",11.2775,12.3963,11.2775,12.3963,546300.0],["2003-08-22",12.5406,12.7211,11.8189,11.8189,148600.0],["2003-08-25",11.9271,12.1617,11.8189,11.9993,30900.0],["2003-08-26",12.0173,13.1722,12.0173,12.9376,321400.0],["2003-08-27",12.9556,13.2985,12.5587,13.2624,150550.0],["2003-08-28",13.2804,13.8759,13.1722,13.5691,186050.0],["2003-08-29",13.3887,13.7676,13.3165,13.533,96500.0],["2003-09-02",13.3526,13.9661,13.2804,13.8217,138900.0],["2003-09-03",13.8398,14.5796,13.7676,14.2548,418450.0],["2003-09-04",14.2548,14.6518,14.0744,14.5255,286600.0],["2003-09-05",14.4352,14.7961,14.2728,14.3089,117700.0],["2003-09-08",14.3089,15.1029,14.0202,14.9224,639700.0],["2003-09-09",14.9224,14.9585,14.4894,14.6698,92650.0],["2003-09-10",14.6518,14.8322,14.345,14.345,890800.0],["2003-09-11",14.2909,14.4352,13.7676,14.4352,193050.0],["2003-09-12",14.345,14.5435,13.9841,14.4352,95600.0],["2003-09-15",14.4352,14.5074,14.2187,14.4352,86450.0],["2003-09-16",14.4352,15.157,14.327,15.157,63850.0],["2003-09-17",15.3014,15.3374,14.7239,15.2292,69000.0],["2003-09-18",15.2472,15.4277,15.0487,15.175,78450.0],["2003-09-19",15.0668,15.3375,14.7961,14.7961,55550.0],["2003-09-22",14.8142,14.8142,14.327,14.4713,181400.0],["2003-09-23",14.345,14.7239,14.2909,14.6879,96350.0],["2003-09-24",14.6879,14.7239,14.3631,14.4352,136650.0],["2003-09-25",13.9841,14.5615,13.9841,13.9841,227250.0],["2003-09-26",13.8037,13.9841,13.3526,13.3526,268450.0],["2003-09-29",13.3706,15.2472,13.3706,15.175,215900.0],["2003-09-30",14.9946,15.0848,14.3631,14.4352,107700.0],["2003-10-01",14.4533,15.4277,14.4533,15.4096,89650.0],["2003-10-02",15.4277,15.8968,15.3013,15.8788,231200.0],["2003-10-03",15.6983,15.8788,15.139,15.6081,925650.0],["2003-10-06",15.6081,15.8788,15.4277,15.7885,269150.0],["2003-10-07",15.7885,17.0516,15.6983,16.8892,732500.0],["2003-10-08",16.0592,16.0772,15.4818,15.5179,337900.0],["2003-10-09",15.7886,16.2036,15.554,15.9149,120400.0],["2003-10-10",15.969,15.969,15.3555,15.8788,81950.0],["2003-10-13",15.6983,16.5464,15.6983,16.2396,188750.0],["2003-10-14",16.2396,17.1418,16.2396,17.0336,228200.0],["2003-10-15",17.2862,17.2862,16.7449,16.9073,259700.0],["2003-10-16",16.8531,16.8892,16.4201,16.4201,122250.0],["2003-10-17",16.5825,16.6907,16.2396,16.2938,365800.0],["2003-10-20",16.384,16.6547,16.1494,16.4201,108700.0],["2003-10-21",16.4381,16.5825,16.1314,16.384,50550.0],["2003-10-22",16.4562,16.4562,15.8788,16.4201,141100.0],["2003-10-23",16.5103,16.5464,16.1133,16.366,315150.0],["2003-10-24",16.5103,17.1418,16.384,16.7449,152500.0],["2003-10-27",16.781,16.8712,16.4201,16.7268,91850.0],["2003-10-28",16.7629,17.3945,16.7629,17.3764,133550.0],["2003-10-29",17.3764,17.7193,17.3042,17.5208,167450.0],["2003-10-30",17.6651,17.8456,17.2682,17.4305,118200.0],["2003-10-31",17.5027,17.7373,17.2682,17.3945,123550.0],["2003-11-03",17.5027,18.2245,17.5027,18.0441,313800.0],["2003-11-04",18.2245,19.0365,18.1523,18.838,225600.0],["2003-11-05",18.7297,18.7297,18.2606,18.5854,254250.0],["2003-11-06",18.7297,18.8921,18.6756,18.8019,69900.0],["2003-11-07",19.1628,19.5958,18.9102,19.0545,151550.0],["2003-11-10",18.9643,18.9643,18.2245,18.2245,98650.0],["2003-11-11",18.2245,18.2245,17.2862,17.4125,836350.0],["2003-11-12",17.5388,17.7373,17.4666,17.7012,243950.0],["2003-11-13",17.7553,17.9538,17.6832,17.8456,150800.0],["2003-11-14",17.9538,18.1703,17.9538,18.0621,164000.0],["2003-11-17",15.4277,17.9538,15.4277,17.7734,187900.0],["2003-11-18",17.8456,18.044,17.4125,17.5027,265800.0],["2003-11-19",17.5027,17.6832,17.1238,17.4666,103450.0],["2003-11-20",17.4666,17.8275,17.0877,17.4125,108650.0],["2003-11-21",17.5388,17.5569,16.9795,17.1238,108000.0],["2003-11-24",17.214,18.2606,17.214,18.2606,114300.0],["2003-11-25",18.1704,18.6756,18.044,18.4951,93700.0],["2003-11-26",18.3869,18.4771,18.1523,18.3688,278250.0],["2003-11-28",18.2245,18.5493,18.2245,18.3328,27900.0],["2003-12-01",18.4049,19.0365,18.4049,19.0365,74700.0],["2003-12-02",18.9102,18.9102,18.1704,18.6215,128900.0],["2003-12-03",18.7658,18.9102,18.6756,18.7478,607450.0],["2003-12-04",18.7117,18.838,18.1884,18.4049,112550.0],["2003-12-05",18.4049,18.838,18.1704,18.5854,549900.0],["2003-12-08",18.4952,18.7297,18.4771,18.4771,92900.0],["2003-12-09",18.2967,18.2967,17.3042,17.4847,152400.0],["2003-12-10",17.4847,17.6651,17.1058,17.1058,279650.0],["2003-12-11",17.2321,17.5929,17.196,17.5388,91700.0],["2003-12-12",18.0441,18.1704,17.7012,18.1704,70950.0],["2003-12-15",18.2245,18.2245,17.1779,17.2682,102550.0],["2003-12-16",17.2501,17.2681,16.6907,16.9614,105100.0],["2003-12-17",16.781,16.781,16.2396,16.384,383150.0],["2003-12-18",16.384,17.0155,16.384,16.9975,123400.0],["2003-12-19",16.9975,17.214,16.2757,16.384,187900.0],["2003-12-22",16.2397,16.6005,15.969,16.6005,170550.0],["2003-12-23",16.6005,16.9614,16.5825,16.9614,73400.0],["2003-12-24",16.781,16.781,16.5464,16.6005,17550.0],["2003-12-26",16.5103,16.7629,16.5103,16.6727,21200.0],["2003-12-29",16.5644,17.0877,16.5644,17.0155,65450.0],["2003-12-30",16.8712,17.1419,16.8712,17.0516,62750.0],["2003-12-31",16.9614,16.9614,16.2036,16.2216,73850.0],["2004-01-02",16.384,17.4666,16.384,16.9614,81400.0],["2004-01-05",17.0516,17.5929,16.799,17.4125,86700.0],["2004-01-06",17.2321,17.9358,16.7268,17.6832,183250.0],["2004-01-07",17.5027,18.3147,17.5027,18.3147,270650.0],["2004-01-08",18.2245,18.2967,17.9899,18.2425,150150.0],["2004-01-09",18.2786,18.4049,18.1343,18.2245,96250.0],["2004-01-12",18.4049,18.5493,18.3147,18.4771,62700.0],["2004-01-13",18.5854,18.7297,18.4771,18.5854,152500.0],["2004-01-14",18.9102,19.3071,18.8741,19.271,97850.0],["2004-01-15",19.3974,19.3974,18.6215,18.9463,91950.0],["2004-01-16",19.3973,19.9206,19.3973,19.7582,186900.0],["2004-01-20",20.1191,20.1191,19.5056,19.6139,102400.0],["2004-01-21",19.9387,20.2093,19.3071,19.9026,112200.0],["2004-01-22",19.7582,20.0289,18.9282,19.0184,168100.0],["2004-01-23",19.1808,19.7763,19.0545,19.6319,90850.0],["2004-01-26",19.4515,19.5778,19.0906,19.3432,385200.0],["2004-01-27",19.5237,19.8845,18.8921,18.9463,140050.0],["2004-01-28",19.1267,19.8124,18.5854,18.6756,164150.0],["2004-01-29",18.838,19.1267,18.423,18.5493,218500.0],["2004-01-30",18.5493,19.0365,18.0621,18.0621,88000.0],["2004-02-02",18.044,19.1808,18.044,18.8019,128850.0],["2004-02-03",18.6215,18.7297,17.9177,18.0441,119800.0],["2004-02-04",18.1343,18.1343,17.3223,17.6832,157850.0],["2004-02-05",18.4952,18.7658,18.1343,18.2967,396400.0],["2004-02-06",18.4771,18.5493,18.2786,18.4591,217300.0],["2004-02-09",18.5854,18.6756,18.3327,18.3508,325200.0],["2004-02-10",18.3869,18.7658,18.3508,18.6936,246950.0],["2004-02-11",18.6936,18.7297,18.5132,18.6936,64250.0],["2004-02-12",18.6575,18.7478,18.4952,18.6756,80500.0],["2004-02-13",18.6034,18.8019,18.008,18.1884,491000.0],["2004-02-17",18.3147,18.4951,18.0801,18.0801,152550.0],["2004-02-18",18.2606,18.4049,18.0441,18.2065,72200.0],["2004-02-19",18.1704,18.4951,17.5208,17.5749,98050.0],["2004-02-20",17.7193,17.7193,16.9073,17.1238,173400.0],["2004-02-23",17.0877,17.2321,16.4201,16.9253,129000.0],["2004-02-24",16.781,17.0516,16.4201,16.5644,115100.0],["2004-02-25",16.6366,17.2321,16.6366,17.1779,396950.0],["2004-02-26",17.214,17.611,17.1418,17.611,144000.0],["2004-02-27",15.1931,17.8095,15.1931,17.5929,99350.0],["2004-03-01",17.6832,17.7193,17.1779,17.5027,179550.0],["2004-03-02",17.4486,17.8636,17.4486,17.7914,221750.0],["2004-03-03",17.6832,17.6832,17.3223,17.3223,1043600.0],["2004-03-04",17.2682,17.6832,17.1779,17.6832,143900.0],["2004-03-05",17.5027,17.6832,17.3764,17.629,117850.0],["2004-03-08",17.629,17.629,17.1418,17.4305,208450.0],["2004-03-09",17.4125,17.4125,16.6366,16.7449,239450.0],["2004-03-10",16.7449,16.781,16.0051,16.2938,251950.0],["2004-03-11",16.2396,16.781,16.0412,16.2757,128900.0],["2004-03-12",16.3299,17.0336,16.3299,17.0336,96150.0],["2004-03-15",17.1419,17.5388,16.8351,16.8712,401000.0],["2004-03-16",17.0155,17.2862,16.3299,16.384,140950.0],["2004-03-17",16.5644,16.9794,16.4562,16.8171,68300.0],["2004-03-18",16.8712,16.9073,16.2396,16.8531,54500.0],["2004-03-19",16.8531,17.1058,16.4201,16.6366,78700.0],["2004-03-22",16.6366,16.7449,15.987,16.0231,82000.0],["2004-03-23",16.6366,16.6908,15.987,16.0231,291800.0],["2004-03-24",15.9149,16.5103,15.8968,16.0412,373100.0],["2004-03-25",16.1675,16.9434,16.1675,16.8171,336750.0],["2004-03-26",16.8351,17.2862,16.7088,17.2682,369500.0],["2004-03-29",17.2682,17.7012,17.2682,17.611,98450.0],["2004-03-30",17.5027,17.5929,17.0336,17.0697,109850.0],["2004-03-31",17.1418,17.196,16.7449,17.1058,93550.0],["2004-04-01",17.1418,17.2682,16.8712,17.1058,137000.0],["2004-04-02",17.214,17.5208,17.1418,17.4125,152050.0],["2004-04-05",17.4125,17.6832,17.2501,17.4486,96000.0],["2004-04-06",17.5027,17.7192,17.2862,17.2862,96350.0],["2004-04-07",17.2321,17.2682,16.799,17.196,117550.0],["2004-04-08",17.196,17.3223,16.8892,17.0877,130400.0],["2004-04-12",17.1058,17.5749,17.1058,17.5749,94750.0],["2004-04-13",17.5749,17.6471,16.4381,16.5103,215500.0],["2004-04-14",16.4923,16.4923,16.0592,16.2396,144150.0],["2004-04-15",16.2396,16.2757,16.0231,16.0592,83800.0],["2004-04-16",16.0592,16.2397,15.8607,15.8968,128000.0],["2004-04-19",16.0051,16.1133,15.6442,15.8427,123050.0],["2004-04-20",15.969,16.4201,15.6983,15.7344,178450.0],["2004-04-21",15.8607,16.3479,15.7344,16.2938,114850.0],["2004-04-22",16.2397,17.1419,16.2397,16.6005,211650.0],["2004-04-23",16.6186,16.6908,16.2577,16.6005,88150.0],["2004-04-26",16.4923,16.8892,15.5179,16.0592,444500.0],["2004-04-27",16.1855,16.4562,15.9509,16.0051,102100.0],["2004-04-28",16.0231,16.3118,15.8066,16.0412,208850.0],["2004-04-29",16.0412,16.2396,15.6261,15.8066,142350.0],["2004-04-30",15.8066,15.8066,15.175,15.3916,95300.0],["2004-05-03",15.3916,16.1675,15.3916,15.9329,169250.0],["2004-05-04",16.0231,16.1494,15.7525,15.7705,121000.0],["2004-05-05",15.9509,15.9509,15.5359,15.572,152050.0],["2004-05-06",15.5179,15.8066,15.139,15.6803,110550.0],["2004-05-07",15.572,15.7885,15.2472,15.2833,49100.0],["2004-05-10",15.2833,15.2833,14.4894,14.7961,77750.0],["2004-05-11",14.9585,15.572,14.8863,15.3374,77200.0],["2004-05-12",15.3014,15.4457,14.5615,15.3735,78850.0],["2004-05-13",15.4096,15.5179,14.7781,15.1029,67400.0],["2004-05-14",14.9766,15.2292,14.7059,14.7239,85100.0],["2004-05-17",14.6879,14.6879,14.0744,14.1465,129050.0],["2004-05-18",14.2548,14.5976,14.0383,14.5976,150250.0],["2004-05-19",14.742,15.1931,14.0744,14.0744,323100.0],["2004-05-20",14.0924,14.3991,14.0744,14.2728,100550.0],["2004-05-21",14.4533,14.7239,14.4533,14.6157,99950.0],["2004-05-24",14.6157,14.7961,14.5255,14.6337,126250.0],["2004-05-25",14.6337,15.0668,14.5255,15.0668,143250.0],["2004-05-26",14.9405,15.1931,14.8503,15.139,68650.0],["2004-05-27",15.139,15.4277,14.9946,15.3194,194350.0],["2004-05-28",15.3735,15.3916,14.9946,15.0487,248800.0],["2004-06-01",15.0668,15.4277,14.9946,15.3916,116250.0],["2004-06-02",15.572,15.6442,15.139,15.5179,97300.0],["2004-06-03",15.4277,15.4277,15.157,15.3014,189850.0],["2004-06-04",15.4277,15.7525,15.0668,15.5359,93150.0],["2004-06-07",15.6261,16.0231,15.5359,15.9329,62000.0],["2004-06-08",15.9329,16.0953,15.8066,16.0592,35200.0],["2004-06-09",16.0412,16.2938,15.6081,15.6442,65050.0],["2004-06-10",15.9509,16.3479,15.5359,15.5901,186600.0],["2004-06-14",15.6081,15.8066,15.4457,15.6442,107000.0],["2004-06-15",15.7525,16.402,15.7164,16.3299,122750.0],["2004-06-16",16.402,16.4381,16.1133,16.402,316600.0],["2004-06-17",16.402,16.799,16.2036,16.7268,156850.0],["2004-06-18",16.7268,17.1058,16.6907,17.0877,294300.0],["2004-06-21",16.9975,17.3945,16.9073,17.2501,116550.0],["2004-06-22",17.1419,17.4847,17.0155,17.3042,78750.0],["2004-06-23",17.2321,17.7553,17.1599,17.6471,144950.0],["2004-06-24",17.6651,17.7373,17.5027,17.5027,130200.0],["2004-06-25",17.629,17.8275,17.5749,17.5749,141150.0],["2004-06-28",17.7193,17.8456,17.5388,17.7554,144200.0],["2004-06-29",17.7373,18.82,17.7373,18.82,456850.0],["2004-06-30",18.8741,19.2891,18.7658,19.1267,320200.0],["2004-07-01",19.0365,19.235,18.9462,19.1447,157650.0],["2004-07-02",19.0906,19.5778,19.0184,19.5237,94600.0],["2004-07-06",19.5237,19.5237,18.9282,19.0004,188350.0],["2004-07-07",18.9102,19.0365,18.7658,18.7658,187650.0],["2004-07-08",18.6756,18.9823,18.423,18.7117,137300.0],["2004-07-09",19.0906,19.0906,18.5493,18.9102,104050.0],["2004-07-12",18.7658,18.856,18.3688,18.7839,109050.0],["2004-07-13",18.856,19.0545,18.7839,18.8741,211550.0],["2004-07-14",18.7478,18.9823,18.4951,18.5132,85300.0],["2004-07-15",18.5854,18.7838,18.4951,18.4951,250800.0],["2004-07-16",18.5403,19.1087,18.4049,18.414,208000.0],["2004-07-19",18.414,18.4952,17.6561,18.0892,213700.0],["2004-07-20",17.9989,18.2696,17.593,18.035,240400.0],["2004-07-21",17.9448,17.9448,17.5388,17.6651,357300.0],["2004-07-22",17.5749,18.035,17.3042,17.9268,190900.0],["2004-07-23",17.9268,17.9268,17.3945,17.602,152000.0],["2004-07-26",17.5118,17.7644,17.3764,17.7554,289700.0],["2004-07-27",17.8456,18.3147,17.5929,18.2335,398000.0],["2004-07-28",18.1343,18.2696,18.008,18.026,270900.0],["2004-07-29",18.1162,18.2064,17.5478,17.8636,139200.0],["2004-07-30",17.8546,17.8546,17.4847,17.5478,160700.0],["2004-08-02",17.5027,17.8185,17.4666,17.7554,188900.0],["2004-08-03",17.6832,17.8095,17.5569,17.629,137400.0],["2004-08-04",17.593,18.1794,17.5388,18.035,255300.0],["2004-08-05",17.9538,17.9538,17.5659,17.6922,97400.0],["2004-08-06",17.6832,17.7734,17.2321,17.3945,200500.0],["2004-08-09",17.3674,17.4035,17.0967,17.2952,140300.0],["2004-08-10",17.3494,18.017,17.3494,17.9989,101900.0],["2004-08-11",17.9087,17.9087,16.9163,17.5208,113900.0],["2004-08-12",17.5027,17.5027,17.0697,17.1238,82300.0],["2004-08-13",17.214,17.4757,17.1509,17.2411,66800.0],["2004-08-16",17.2411,17.5929,17.1418,17.2411,79300.0],["2004-08-17",17.2411,17.3674,17.0697,17.1689,66800.0],["2004-08-18",17.1238,17.7553,17.0516,17.7193,100100.0],["2004-08-19",17.611,17.7373,17.3945,17.5027,191500.0],["2004-08-20",17.5569,18.0441,17.5208,18.035,121500.0],["2004-08-23",17.9448,18.1252,17.8275,17.8546,185800.0],["2004-08-24",17.8005,18.1613,17.8005,18.0441,267200.0],["2004-08-25",18.044,18.1343,17.9177,18.017,162400.0],["2004-08-26",17.9538,18.1343,17.9538,18.0711,72400.0],["2004-08-27",18.0531,18.3237,18.044,18.2606,209900.0],["2004-08-30",18.2245,18.3869,18.1072,18.3147,135300.0],["2004-08-31",18.3147,18.3598,17.7734,18.0711,127500.0],["2004-09-01",18.0711,18.5132,18.0711,18.4771,219500.0],["2004-09-02",18.3869,18.6756,18.3598,18.5222,81900.0],["2004-09-03",18.4952,18.6034,18.0531,18.3328,41100.0],["2004-09-07",18.2876,18.6575,18.2786,18.3147,71000.0],["2004-09-08",18.3598,18.6666,18.2696,18.3959,190800.0],["2004-09-09",18.3688,18.7207,18.3688,18.6305,220200.0],["2004-09-10",18.7207,18.7207,18.4681,18.6215,252600.0],["2004-09-13",18.5312,19.0816,18.5312,19.0726,283900.0],["2004-09-14",18.9823,19.0184,18.6936,19.0184,96700.0],["2004-09-15",19.0184,19.2716,18.9913,19.2626,208600.0],["2004-09-16",19.2626,20.0042,19.2174,19.9228,179000.0],["2004-09-17",20.0494,20.3478,19.9228,20.3478,267600.0],["2004-09-20",20.2574,20.393,19.9409,19.9409,786600.0],["2004-09-21",19.7329,20.2122,19.6424,20.2031,82200.0],["2004-09-22",20.1127,20.1127,19.6153,19.6153,370000.0],["2004-09-23",19.7148,19.7329,19.5249,19.5791,52600.0],["2004-09-24",19.6696,19.76,19.1722,19.2536,58300.0],["2004-09-27",19.2174,19.2174,18.6748,18.72,164600.0],["2004-09-28",18.8104,19.2988,18.8104,19.2988,77500.0],["2004-09-29",19.2174,19.4073,19.1722,19.2626,209100.0],["2004-09-30",19.2626,19.8142,19.2174,19.7148,112200.0],["2004-10-01",19.7148,20.4202,19.7148,20.3207,128400.0],["2004-10-04",20.5739,20.8362,20.393,20.8271,126500.0],["2004-10-05",20.7729,20.9356,20.6372,20.7548,320600.0],["2004-10-06",20.7819,20.8633,20.6101,20.7819,134100.0],["2004-10-07",20.8,20.8,20.1669,20.2574,129500.0],["2004-10-08",20.3026,20.5287,20.185,20.2574,100800.0],["2004-10-11",20.2122,20.5739,19.9047,20.5468,566800.0],["2004-10-12",20.3478,20.3478,19.2536,19.4977,575700.0],["2004-10-13",19.5339,19.5339,19.0456,19.1269,284700.0],["2004-10-14",19.0365,19.0546,18.5753,18.7019,217600.0],["2004-10-15",18.729,19.2626,18.729,18.8195,170700.0],["2004-10-18",18.9099,19.2174,18.6838,19.0275,119800.0],["2004-10-19",19.0365,19.4344,18.928,19.0908,128200.0],["2004-10-20",19.0908,19.3078,18.9461,18.9913,424800.0],["2004-10-21",18.9913,19.5249,18.9189,19.4435,116500.0],["2004-10-22",19.3983,19.3983,19.0817,19.136,681200.0],["2004-10-25",18.9009,19.1179,18.5391,19.0003,479800.0],["2004-10-26",19.0636,19.5068,18.9913,19.4073,151000.0],["2004-10-27",19.353,20.1217,19.353,20.0313,171700.0],["2004-10-28",19.9861,20.1579,19.8956,20.0403,196200.0],["2004-10-29",20.0765,20.1669,20.0222,20.1036,202200.0],["2004-11-01",20.0313,20.1217,19.8956,20.0765,347600.0],["2004-11-02",20.0675,20.1669,19.8504,19.9861,198100.0],["2004-11-03",19.9861,20.2031,19.9318,20.1217,199000.0],["2004-11-04",20.167,20.167,19.76,20.1579,329000.0],["2004-11-05",20.1669,20.1669,19.9409,20.0765,97600.0],["2004-11-08",20.0313,20.1217,19.977,20.0494,72800.0],["2004-11-09",20.0313,21.0803,19.977,21.008,411800.0],["2004-11-10",20.8271,21.3426,20.6191,21.3155,236800.0],["2004-11-11",21.225,21.8852,21.225,21.5777,110800.0],["2004-11-12",21.5235,21.8581,21.2522,21.6591,90900.0],["2004-11-15",21.7496,21.8129,21.5144,21.7767,160400.0],["2004-11-16",21.7043,21.7315,21.0532,21.1256,142700.0],["2004-11-17",21.3426,21.7767,21.3336,21.7676,170200.0],["2004-11-18",21.6772,21.9214,21.4059,21.7857,699800.0],["2004-11-19",21.7043,21.7134,20.9989,21.1075,165500.0],["2004-11-22",21.1075,21.3245,20.8995,21.0623,222800.0],["2004-11-23",20.7186,21.2522,20.7186,21.0261,216500.0],["2004-11-24",21.0713,21.5596,21.0351,21.4963,83100.0],["2004-11-26",21.6049,21.6772,21.225,21.225,25500.0],["2004-11-29",21.3155,21.7948,20.7638,21.0984,182500.0],["2004-11-30",20.9809,21.3426,20.3116,20.9718,390200.0],["2004-12-01",20.999,22.1384,20.999,21.6139,319400.0],["2004-12-02",21.5235,21.5777,21.1075,21.2522,218000.0],["2004-12-03",21.1617,21.2522,20.8904,21.0442,118900.0],["2004-12-06",20.9537,20.9809,20.0856,20.0946,232000.0],["2004-12-07",20.4564,20.8904,20.2122,20.3478,180200.0],["2004-12-08",20.3569,20.8362,20.3116,20.7096,191500.0],["2004-12-09",20.5739,20.6915,20.1669,20.6372,130600.0],["2004-12-10",20.5468,20.8543,20.393,20.8,141700.0],["2004-12-13",20.8904,21.2522,20.5649,20.8,173300.0],["2004-12-14",20.7547,21.09,20.6822,20.7275,203700.0],["2004-12-15",20.664,20.8091,20.3015,20.8091,160000.0],["2004-12-16",20.8725,21.1263,20.8091,20.8453,173800.0],["2004-12-17",20.8453,21.2985,20.5644,21.2078,177700.0],["2004-12-20",21.2078,21.2531,20.7547,20.9813,161700.0],["2004-12-21",21.0266,21.516,21.0266,21.5069,185300.0],["2004-12-22",21.3891,21.7426,21.3891,21.6429,141600.0],["2004-12-23",21.661,21.7244,21.3257,21.3347,119400.0],["2004-12-27",21.4253,21.5613,20.9631,20.9813,176800.0],["2004-12-28",20.9813,21.7335,20.9722,21.7063,147000.0],["2004-12-29",21.6157,21.6157,21.2078,21.3257,76400.0],["2004-12-30",21.2985,21.5885,21.2169,21.4797,120700.0],["2004-12-31",21.5704,21.5885,20.945,21.0266,95900.0],["2005-01-03",20.8906,21.1625,20.3831,20.4103,166100.0],["2005-01-04",20.4828,20.9269,20.1203,20.1656,162300.0],["2005-01-05",20.2109,20.4012,19.4949,19.4949,273400.0],["2005-01-06",19.5674,19.7577,19.087,19.087,234300.0],["2005-01-07",19.1686,19.5311,19.0508,19.0961,195700.0],["2005-01-10",19.0055,19.4677,18.9692,19.3499,233900.0],["2005-01-11",19.2593,19.3952,18.942,19.0327,391600.0],["2005-01-12",19.0417,19.4133,18.7336,19.2683,424800.0],["2005-01-13",19.3227,19.3227,18.2714,18.4254,166500.0],["2005-01-14",18.5342,19.1233,18.5342,19.1233,110900.0],["2005-01-18",19.0327,19.1777,18.9149,19.0327,117200.0],["2005-01-19",19.0508,19.4677,18.3076,18.4073,131400.0],["2005-01-20",18.4073,18.5523,18.1898,18.3711,155900.0],["2005-01-21",18.3076,18.5342,18.2351,18.3801,162200.0],["2005-01-24",18.3076,18.3711,17.7548,17.8907,125300.0],["2005-01-25",18.0176,18.0629,17.2382,17.2925,250800.0],["2005-01-26",17.356,17.6913,17.1566,17.6913,307200.0],["2005-01-27",17.5373,18.3711,17.501,17.7638,181700.0],["2005-01-28",17.8001,18.7608,17.8001,18.2623,257700.0],["2005-01-31",18.4436,18.4436,18.1264,18.4073,192900.0],["2005-02-01",18.3076,18.6792,18.1898,18.5795,338400.0],["2005-02-02",18.4889,19.0417,18.3983,19.0327,203800.0],["2005-02-03",18.8242,18.9964,18.4979,18.5976,289800.0],["2005-02-04",18.5342,18.9874,18.5251,18.8877,227600.0],["2005-02-07",18.7155,19.0327,18.6973,18.9239,162800.0],["2005-02-08",18.8514,19.0327,18.8061,19.0327,113500.0],["2005-02-09",19.0327,19.0871,18.6883,18.8152,281300.0],["2005-02-10",18.7698,18.7698,18.507,18.6792,544800.0],["2005-02-11",18.643,19.0508,18.4889,18.9239,1314100.0],["2005-02-14",18.8514,19.0327,18.6701,18.8333,102500.0],["2005-02-15",18.8333,19.0327,18.7155,18.8605,189900.0],["2005-02-16",18.8061,19.0961,18.7155,19.0689,119500.0],["2005-02-17",19.0689,19.1142,18.8514,18.8877,179700.0],["2005-02-18",18.9874,19.1958,18.8695,19.0599,192900.0],["2005-02-22",18.942,19.1596,18.8423,18.8786,291100.0],["2005-02-23",18.8514,18.9421,18.5342,18.5342,239900.0],["2005-02-24",18.5795,20.7003,18.5433,20.5462,504400.0],["2005-02-25",20.6006,21.525,20.5553,21.3891,398200.0],["2005-02-28",21.3891,21.9782,21.2985,21.7698,316500.0],["2005-03-01",21.5704,22.1323,21.2985,21.8332,426500.0],["2005-03-02",21.8332,22.2864,21.7063,21.942,266600.0],["2005-03-03",22.1323,22.1323,21.5069,21.7969,183700.0],["2005-03-04",22.0235,22.1867,21.8513,22.1595,203700.0],["2005-03-07",22.1776,22.1776,21.5341,21.7426,217600.0],["2005-03-08",21.6517,21.8061,21.3884,21.6154,205000.0],["2005-03-09",21.6972,21.7335,21.2249,21.2975,249200.0],["2005-03-10",21.3884,21.5882,20.8616,21.0705,254600.0],["2005-03-11",21.1068,21.4247,20.8888,21.0705,180700.0],["2005-03-14",20.9615,21.1068,20.6709,20.9978,245800.0],["2005-03-15",20.907,21.1159,20.7526,20.8979,406100.0],["2005-03-16",20.8979,21.1704,20.7345,20.7345,284900.0],["2005-03-17",20.8888,21.1613,20.6981,21.0614,253500.0],["2005-03-18",21.2885,21.461,21.0705,21.461,759200.0],["2005-03-21",21.4065,21.4519,21.2794,21.2975,263100.0],["2005-03-22",21.2521,21.5427,21.0069,21.352,251400.0],["2005-03-23",21.343,21.5064,20.9343,20.9343,912600.0],["2005-03-24",20.8434,21.2703,20.7526,21.0796,203700.0],["2005-03-28",20.9343,20.9797,20.5437,20.6436,241500.0],["2005-03-29",20.6527,20.6981,20.2168,20.4166,291000.0],["2005-03-30",20.571,20.7799,20.3893,20.5346,292700.0],["2005-03-31",20.4347,20.4892,19.9988,20.1714,273800.0],["2005-04-01",20.2531,20.4347,19.6991,20.1169,299600.0],["2005-04-04",20.1259,20.3621,19.7536,20.2894,179000.0],["2005-04-05",20.353,20.7072,20.2713,20.4892,179000.0],["2005-04-06",20.5437,21.0523,20.3893,21.0069,268200.0],["2005-04-07",21.0342,21.2612,20.7526,21.1613,168400.0],["2005-04-08",21.0705,21.1522,20.5074,20.5165,166600.0],["2005-04-11",20.7435,20.7435,19.8444,19.9171,231000.0],["2005-04-12",19.9171,20.0533,19.5265,19.9806,179400.0],["2005-04-13",19.9806,20.1714,19.3721,19.3721,200200.0],["2005-04-14",19.3994,19.4357,19.0724,19.1905,604000.0],["2005-04-15",19.1814,19.1814,18.7091,19.0179,431200.0],["2005-04-18",19.1087,19.1632,18.6456,18.9362,279000.0],["2005-04-19",18.9544,19.2722,18.8454,19.2722,333700.0],["2005-04-20",19.2087,19.2087,18.6546,18.7455,202000.0],["2005-04-21",18.8908,19.0997,18.7455,19.0724,184300.0],["2005-04-22",19.0724,19.0815,18.6002,18.8545,164600.0],["2005-04-25",18.8544,19.2631,18.809,19.2359,228100.0],["2005-04-26",19.3267,19.4266,19.0452,19.0997,309000.0],["2005-04-27",19.0997,19.2722,18.691,19.136,474000.0],["2005-04-28",18.9816,18.9816,17.3741,17.4467,1065500.0],["2005-04-29",17.4831,17.4831,16.1207,16.6566,1085200.0],["2005-05-02",16.6657,16.7383,16.5022,16.5748,411400.0],["2005-05-03",16.5748,16.6566,16.0299,16.0299,434000.0],["2005-05-04",16.1207,16.7202,16.0844,16.7202,738000.0],["2005-05-05",16.7202,16.7202,16.4023,16.5476,163200.0],["2005-05-06",16.6384,17.0017,16.6384,16.8746,169900.0],["2005-05-09",16.7837,16.8655,16.4477,16.6203,392800.0],["2005-05-10",16.5748,16.8655,16.5748,16.6112,376300.0],["2005-05-11",16.6112,16.702,16.3478,16.4659,421900.0],["2005-05-12",16.5294,16.9563,16.484,16.8382,244800.0],["2005-05-13",16.9018,16.929,16.3932,16.3932,275500.0],["2005-05-16",16.3932,16.7111,16.366,16.6838,313900.0],["2005-05-17",16.6202,17.0199,16.6112,16.9563,301900.0],["2005-05-18",17.0471,17.2197,16.9745,17.1833,348600.0],["2005-05-19",17.256,17.5557,17.2197,17.5466,375300.0],["2005-05-20",17.5103,17.5194,17.2378,17.2923,279100.0],["2005-05-23",17.256,17.4286,17.256,17.3196,172300.0],["2005-05-24",17.7101,17.9462,17.6102,17.9462,336800.0],["2005-05-25",17.9372,17.9372,17.6919,17.7283,218300.0],["2005-05-26",17.7101,18.1642,17.7101,18.0825,177500.0],["2005-05-27",18.0825,18.473,18.0825,18.3277,214200.0],["2005-05-31",18.3459,18.6002,18.2641,18.2732,389500.0],["2005-06-01",18.4371,18.8195,18.4098,18.7193,182900.0],["2005-06-02",18.7922,19.1199,18.6374,19.0016,296700.0],["2005-06-03",18.9652,19.0562,18.9196,19.0016,245400.0],["2005-06-06",19.0107,19.0562,18.7922,18.9561,232100.0],["2005-06-07",18.9561,19.3385,18.9014,18.9925,163900.0],["2005-06-08",19.1199,19.1655,18.7284,18.774,320400.0],["2005-06-09",18.8468,18.8559,18.4371,18.6829,253400.0],["2005-06-10",18.5464,18.6465,18.346,18.5919,164000.0],["2005-06-13",18.5919,18.692,18.3916,18.6829,166200.0],["2005-06-14",18.6192,18.8559,18.5919,18.8468,119200.0],["2005-06-15",18.8468,19.0562,18.5372,19.038,309800.0],["2005-06-16",19.0289,19.2201,18.8377,18.9743,205000.0],["2005-06-17",18.9652,19.1564,18.6283,19.0289,397700.0],["2005-06-20",18.9287,18.9834,18.6192,18.6283,275600.0],["2005-06-21",18.5737,18.8286,18.4735,18.7284,358800.0],["2005-06-22",18.774,18.8013,18.6374,18.6829,276100.0],["2005-06-23",18.6829,18.7831,18.5372,18.6465,368100.0],["2005-06-24",18.5281,18.5281,18.2095,18.2186,318600.0],["2005-06-27",18.2186,18.4917,18.1366,18.3096,212700.0],["2005-06-28",18.3916,18.8923,18.3278,18.8286,141700.0],["2005-06-29",18.865,19.0653,18.7649,19.0198,176500.0],["2005-06-30",19.0835,19.5205,19.0289,19.302,234100.0],["2005-07-01",19.302,19.302,19.0471,19.129,192500.0],["2005-07-05",19.1381,19.2838,19.0289,19.2838,187900.0],["2005-07-06",19.2838,19.302,18.865,18.9196,192700.0],["2005-07-07",18.8013,18.8104,18.6101,18.8104,214600.0],["2005-07-08",18.7649,19.5023,18.7649,19.4477,200600.0],["2005-07-11",19.4386,19.821,19.3385,19.5752,204300.0],["2005-07-12",19.4932,19.6116,19.4477,19.5297,191100.0],["2005-07-13",19.4386,19.5205,19.2292,19.4386,205800.0],["2005-07-14",19.6207,19.821,19.5205,19.7117,226800.0],["2005-07-15",19.7209,20.2307,19.6571,20.1943,236500.0],["2005-07-18",20.1852,20.258,19.9394,20.0304,171700.0],["2005-07-19",20.1215,20.258,20.0304,20.2125,179400.0],["2005-07-20",20.0941,20.4583,20.0759,20.4583,104000.0],["2005-07-21",20.4037,20.4765,20.1397,20.4037,116300.0],["2005-07-22",20.4401,20.6222,20.0759,20.6222,78000.0],["2005-07-25",20.5221,20.6769,20.1488,20.1579,209500.0],["2005-07-26",20.1579,20.3764,19.9485,20.3127,89000.0],["2005-07-27",20.3127,20.5585,20.2034,20.5494,107600.0],["2005-07-28",20.4765,20.7133,20.4492,20.6677,148700.0],["2005-07-29",20.5767,20.6495,20.1397,20.2125,181400.0],["2005-08-01",20.2489,20.6495,20.2216,20.4037,217100.0],["2005-08-02",20.4037,20.5312,20.2216,20.5312,140600.0],["2005-08-03",20.5312,20.5312,20.2125,20.4128,219900.0],["2005-08-04",20.3218,20.3218,19.9576,20.0395,205900.0],["2005-08-05",19.9849,19.9849,19.7117,19.7482,162800.0],["2005-08-08",19.8483,19.9394,19.5934,19.7026,108100.0],["2005-08-09",19.7117,20.0122,19.648,19.7664,139100.0],["2005-08-10",19.7664,19.9758,19.2565,19.4022,186500.0],["2005-08-11",19.3476,19.8483,19.2929,19.8483,180700.0],["2005-08-12",19.8483,19.8483,19.5752,19.6298,153800.0],["2005-08-15",19.6389,19.6389,18.4371,18.8377,495300.0],["2005-08-16",18.8377,19.2019,18.5372,19.1473,466200.0],["2005-08-17",19.1564,19.5752,19.0471,19.4841,321300.0],["2005-08-18",19.3658,19.4113,19.0744,19.3111,227500.0],["2005-08-19",19.302,19.4204,18.9925,19.3293,177700.0],["2005-08-22",19.3658,19.3658,19.0289,19.3111,201700.0],["2005-08-23",19.3111,19.4113,18.8923,18.9378,186500.0],["2005-08-24",18.8468,19.0107,18.5281,18.5919,253600.0],["2005-08-25",18.6647,18.8559,18.6647,18.8377,150600.0],["2005-08-26",18.8377,18.9287,18.2186,18.3642,262600.0],["2005-08-29",18.3096,18.6738,18.3005,18.6101,231000.0],["2005-08-30",18.6556,19.0198,18.5737,18.9652,125500.0],["2005-08-31",18.9105,19.557,18.9105,19.5297,168400.0],["2005-09-01",19.5661,19.6298,19.3202,19.4932,334200.0],["2005-09-02",19.475,19.7026,19.1837,19.2747,150900.0],["2005-09-06",19.2747,19.2929,18.9925,19.1108,295200.0],["2005-09-07",19.1108,19.1108,18.8923,19.038,253500.0],["2005-09-08",19.0289,19.0289,18.6556,18.9469,189100.0],["2005-09-09",18.9834,19.2201,18.9834,19.1108,184900.0],["2005-09-12",19.1199,19.3384,19.0744,19.2019,178800.0],["2005-09-13",19.1655,19.2838,19.0107,19.0471,109900.0],["2005-09-14",19.0471,19.1475,18.9467,19.0106,120100.0],["2005-09-15",18.9923,19.1657,18.9102,18.9558,159300.0],["2005-09-16",19.0654,19.2661,18.9832,19.2114,387500.0],["2005-09-19",19.1292,19.2114,18.7824,18.9193,236800.0],["2005-09-20",18.9285,19.0927,18.463,18.6273,223400.0],["2005-09-21",18.5543,18.6182,18.3261,18.3261,127600.0],["2005-09-22",18.2531,18.4904,18.1618,18.3809,260000.0],["2005-09-23",18.3261,18.3717,18.1892,18.2713,83300.0],["2005-09-26",18.3535,18.5086,18.0888,18.2622,112200.0],["2005-09-27",18.2714,18.2714,17.8333,17.9428,313300.0],["2005-09-28",17.961,17.961,17.523,17.8789,173400.0],["2005-09-29",17.8059,17.8789,17.4134,17.7146,596900.0],["2005-09-30",17.6416,17.7876,17.6051,17.7329,269700.0],["2005-10-03",17.7329,18.1983,17.7329,18.0523,306200.0],["2005-10-04",18.0888,18.2896,18.0888,18.1618,290600.0],["2005-10-05",18.1253,18.1253,17.5595,17.5595,284000.0],["2005-10-06",17.5321,17.5869,17.1944,17.2766,360900.0],["2005-10-07",17.3587,17.5047,17.3404,17.4408,240900.0],["2005-10-10",18.3078,18.3078,17.3496,17.4317,246700.0],["2005-10-11",17.523,17.596,17.0666,17.0666,421200.0],["2005-10-12",17.0758,17.24,17.021,17.1579,328100.0],["2005-10-13",17.1123,17.4226,17.1123,17.3678,262600.0],["2005-10-14",17.3861,17.6142,17.2035,17.4956,193900.0],["2005-10-17",17.4956,17.5869,17.167,17.45,199300.0],["2005-10-18",17.3952,17.6416,17.1579,17.3587,329100.0],["2005-10-19",17.2857,17.9245,17.2035,17.9245,254800.0],["2005-10-20",17.8424,18.0249,17.3769,17.5321,272300.0],["2005-10-21",17.5777,17.7237,17.4773,17.6599,179800.0],["2005-10-24",17.7511,18.034,17.6142,18.034,209800.0],["2005-10-25",18.0341,18.0341,17.2218,17.815,257900.0],["2005-10-26",17.7511,17.9063,17.5321,17.5321,203500.0],["2005-10-27",17.5595,17.6234,17.4773,17.523,253700.0],["2005-10-28",17.5869,18.0249,17.4591,17.9702,159900.0],["2005-10-31",18.0249,18.3626,18.0158,18.1892,352400.0],["2005-11-01",18.1162,18.3809,18.0888,18.2257,205600.0],["2005-11-02",18.2348,18.6182,18.2348,18.5634,235200.0],["2005-11-03",18.6547,18.7642,18.3717,18.3717,298800.0],["2005-11-04",18.3809,18.5634,18.3261,18.5634,292900.0],["2005-11-07",18.6182,18.7003,18.4721,18.5634,228300.0],["2005-11-08",18.6181,19.1749,18.5634,19.1019,317800.0],["2005-11-09",19.1749,19.184,18.7824,18.8737,309100.0],["2005-11-10",18.892,19.7407,18.892,19.7407,429500.0],["2005-11-11",19.7133,19.8411,19.6495,19.7772,198900.0],["2005-11-14",19.759,19.8594,19.4395,19.4852,260700.0],["2005-11-15",19.4943,19.6677,19.2935,19.4213,220400.0],["2005-11-16",19.4304,19.759,19.3939,19.7225,251800.0],["2005-11-17",19.6677,20.5804,19.6677,20.4891,346900.0],["2005-11-18",20.6899,20.8085,20.124,20.1697,362000.0],["2005-11-21",20.0967,20.2792,20.0419,20.0875,267400.0],["2005-11-22",20.0967,20.3796,19.9871,20.1697,248400.0],["2005-11-23",20.1788,21.0184,20.1423,20.8542,211700.0],["2005-11-25",20.8633,21.1462,20.8633,21.0276,102300.0],["2005-11-28",21.0276,21.0732,20.7355,20.7355,270100.0],["2005-11-29",20.8268,21.1279,20.8268,21.0093,222600.0],["2005-11-30",21.0093,21.5204,21.0093,21.3196,615900.0],["2005-12-01",21.3561,22.1958,21.3105,22.141,404800.0],["2005-12-02",22.1866,22.3418,22.0315,22.214,298500.0],["2005-12-05",22.1045,22.1045,21.5752,21.6025,622500.0],["2005-12-06",21.7668,22.3053,21.7668,22.0132,461400.0],["2005-12-07",22.0862,22.3874,22.0497,22.36,348500.0],["2005-12-08",22.36,23.0171,22.3418,22.5699,374600.0],["2005-12-09",22.4969,23.2088,22.4969,22.9715,232800.0],["2005-12-12",22.862,23.0171,22.6795,22.8985,294800.0],["2005-12-13",22.8985,23.2179,22.8437,23.1997,475300.0],["2005-12-14",23.1814,23.2636,22.8894,22.9624,224100.0],["2005-12-15",22.8711,22.9898,22.6521,22.8164,205800.0],["2005-12-16",22.8529,22.9076,22.6703,22.716,430300.0],["2005-12-19",22.716,22.8714,22.4965,22.8349,232400.0],["2005-12-20",22.7983,22.9172,22.6611,22.7708,188400.0],["2005-12-21",22.8623,22.9995,22.5879,22.7708,406400.0],["2005-12-22",22.8623,23.3104,22.8623,23.2647,713800.0],["2005-12-23",23.3195,23.7768,23.1824,23.6853,335600.0],["2005-12-27",23.7585,23.7585,23.1549,23.1549,254700.0],["2005-12-28",22.6337,22.7251,22.1856,22.588,580100.0],["2005-12-29",22.6702,22.7343,22.4873,22.5605,152400.0],["2005-12-30",22.5605,22.6337,22.1764,22.341,142200.0],["2006-01-03",22.4965,22.5514,21.8746,22.2679,611200.0],["2006-01-04",22.4873,22.8989,22.4233,22.716,298000.0],["2006-01-05",22.5422,22.9355,22.5422,22.7891,235600.0],["2006-01-06",22.8806,22.9446,22.7891,22.908,365300.0],["2006-01-09",22.908,23.2006,22.8531,23.1092,457100.0],["2006-01-10",22.9172,23.3013,22.844,23.2098,219800.0],["2006-01-11",23.2738,23.2738,22.9537,23.1824,169000.0],["2006-01-12",23.1732,23.1732,22.844,22.9995,365600.0],["2006-01-13",23.0543,23.1915,22.908,23.1915,179300.0],["2006-01-17",23.1915,23.1915,22.908,22.972,187000.0],["2006-01-18",22.8623,23.0543,22.7708,23.0452,147700.0],["2006-01-19",23.0726,23.7311,22.9537,23.7219,196100.0],["2006-01-20",23.7768,23.7768,23.1458,23.2464,174600.0],["2006-01-23",23.2555,23.347,23.0543,23.3195,500500.0],["2006-01-24",23.5207,24.2798,23.475,24.1883,441100.0],["2006-01-25",24.2157,24.2706,24.0877,24.1974,281700.0],["2006-01-26",24.234,24.3621,24.1883,24.2615,267300.0],["2006-01-27",24.3621,24.8467,24.2523,24.6913,164700.0],["2006-01-30",24.6913,24.7827,24.609,24.7827,356300.0],["2006-01-31",24.7187,24.9108,24.5998,24.7827,315600.0],["2006-02-01",24.7827,25.3314,24.4169,25.2034,266200.0],["2006-02-02",25.2491,25.3497,24.6455,24.737,345200.0],["2006-02-03",24.7644,24.8742,24.5998,24.6364,301000.0],["2006-02-06",24.5998,24.6913,24.3712,24.6638,258800.0],["2006-02-07",24.7553,25.0022,24.2523,24.298,206200.0],["2006-02-08",24.5267,24.8742,24.5175,24.8467,275800.0],["2006-02-09",24.8467,24.8467,22.5971,23.1275,832500.0],["2006-02-10",23.1275,23.2647,22.6977,22.9812,244100.0],["2006-02-13",22.844,23.1641,22.588,22.7434,244300.0],["2006-02-14",22.8074,23.5482,22.716,23.3653,227500.0],["2006-02-15",23.3653,23.6213,23.0818,23.6213,216800.0],["2006-02-16",23.6213,23.6213,23.0818,23.5207,519000.0],["2006-02-17",23.5207,23.5207,22.6702,22.844,468100.0],["2006-02-21",22.8166,23.2738,22.7434,23.2372,244200.0],["2006-02-22",23.3195,23.9688,23.2281,23.7036,303700.0],["2006-02-23",23.6396,24.2249,23.5024,24.0786,348400.0],["2006-02-24",24.0054,24.0968,23.9505,24.0511,491400.0],["2006-02-27",24.0237,24.234,23.9505,24.042,252400.0],["2006-02-28",23.9597,24.0511,23.4933,23.5756,306300.0],["2006-03-01",23.6853,24.5632,23.6853,24.5632,227500.0],["2006-03-02",24.5541,24.6913,24.3712,24.4718,238700.0],["2006-03-03",24.3803,24.673,23.7402,24.5267,258700.0],["2006-03-06",24.5084,24.5175,24.042,24.2157,168000.0],["2006-03-07",24.0511,24.0511,23.5482,23.6213,173400.0],["2006-03-08",23.5482,24.2432,23.5116,24.0694,209700.0],["2006-03-09",24.0694,24.5541,23.7585,24.1151,152700.0],["2006-03-10",24.1151,24.4444,23.9871,24.3438,140400.0],["2006-03-13",24.3529,24.7377,24.2796,24.5362,204500.0],["2006-03-14",24.4629,24.8843,24.2247,24.866,166100.0],["2006-03-15",24.8294,24.976,24.6461,24.921,105500.0],["2006-03-16",24.8752,25.0951,24.6919,24.8294,220400.0],["2006-03-17",24.8385,24.9576,24.6644,24.8385,503200.0],["2006-03-20",24.7377,24.8202,24.3254,24.5362,171200.0],["2006-03-21",24.4629,24.582,23.904,23.9956,258700.0],["2006-03-22",23.959,24.1605,23.5467,24.0964,181100.0],["2006-03-23",23.959,24.1788,23.8215,24.1605,124300.0],["2006-03-24",24.3438,24.7011,24.298,24.6919,132500.0],["2006-03-27",24.6003,24.6736,24.2155,24.5728,197900.0],["2006-03-28",24.4629,24.6553,24.4171,24.4537,190600.0],["2006-03-29",24.9118,24.9118,24.4537,24.8568,216000.0],["2006-03-30",24.9485,25.0218,24.6461,24.9118,237200.0],["2006-03-31",25.0126,25.3058,24.7377,24.9485,216400.0],["2006-04-03",24.8752,24.9393,24.527,24.6553,236100.0],["2006-04-04",24.637,24.9851,24.2888,24.8019,296500.0],["2006-04-05",24.811,24.9851,24.6095,24.921,157900.0],["2006-04-06",24.811,24.8935,24.6186,24.7469,178500.0],["2006-04-07",24.6644,24.7836,24.1697,24.3804,231700.0],["2006-04-10",24.3987,24.7102,24.1972,24.527,190400.0],["2006-04-11",24.6003,24.6186,23.8948,23.8948,196500.0],["2006-04-12",23.904,24.2247,23.8948,24.188,99700.0],["2006-04-13",24.0506,24.5453,23.7482,24.527,150700.0],["2006-04-17",24.298,24.7377,24.243,24.5545,209700.0],["2006-04-18",24.5545,24.9668,24.3712,24.8935,269100.0],["2006-04-19",24.921,25.1958,24.8935,25.1225,305700.0],["2006-04-20",25.1042,25.1592,24.7377,24.9485,178500.0],["2006-04-21",25.1958,25.26,24.6919,24.9027,216700.0],["2006-04-24",25.0034,25.0034,24.5728,24.6461,291600.0],["2006-04-25",24.7377,24.7469,24.1605,24.6736,208500.0],["2006-04-26",24.6461,25.1042,24.6186,24.6186,288900.0],["2006-04-27",25.4249,26.845,25.3791,26.5335,1316200.0],["2006-04-28",26.3869,29.1356,26.2953,28.6775,1423800.0],["2006-05-01",28.6775,29.0348,28.2926,28.3843,558100.0],["2006-05-02",28.4759,29.6944,28.4759,29.6578,827600.0],["2006-05-03",29.5112,29.9601,28.8973,29.3554,410100.0],["2006-05-04",29.4379,29.896,29.3921,29.612,230100.0],["2006-05-05",29.7128,29.7403,29.3829,29.4196,205800.0],["2006-05-08",29.4196,29.6578,29.3463,29.5204,328700.0],["2006-05-09",29.4562,29.5112,28.989,29.4013,232900.0],["2006-05-10",29.2272,29.612,29.0531,29.3829,251800.0],["2006-05-11",29.3829,29.502,28.201,28.2102,311600.0],["2006-05-12",28.2102,28.2102,27.3123,27.6055,236600.0],["2006-05-15",27.3948,27.917,27.2573,27.7887,276300.0],["2006-05-16",27.7612,27.8345,27.4222,27.7429,215300.0],["2006-05-17",27.6238,27.7063,27.1474,27.2298,231000.0],["2006-05-18",27.1657,28.2468,27.1657,27.5322,266300.0],["2006-05-19",27.5322,28.2377,27.1199,28.1094,229700.0],["2006-05-22",28.0178,28.256,27.5139,28.0269,372600.0],["2006-05-23",28.6316,29.5937,28.3659,28.4118,384000.0],["2006-05-24",28.4026,28.9157,27.6971,28.201,349500.0],["2006-05-25",28.4942,28.7233,28.3568,28.6225,330100.0],["2006-05-26",28.7141,28.879,28.5217,28.6775,232400.0],["2006-05-30",28.6775,28.6775,27.7429,27.7612,216700.0],["2006-05-31",28.0819,29.163,27.807,29.163,412400.0],["2006-06-01",29.6853,30.3175,29.4288,30.1251,1331900.0],["2006-06-02",30.1892,30.6748,29.5479,30.1434,376000.0],["2006-06-05",30.6931,30.7389,28.8607,29.0897,611900.0],["2006-06-06",29.2272,29.3371,28.4392,29.0897,471500.0],["2006-06-07",29.0897,29.7321,28.9888,29.2733,520700.0],["2006-06-08",29.0439,29.0439,27.3462,28.3373,457400.0],["2006-06-09",28.3189,28.7869,27.9427,27.9519,281300.0],["2006-06-12",27.961,27.961,27.1443,27.1443,404700.0],["2006-06-13",27.025,27.4104,26.6855,26.6855,452300.0],["2006-06-14",26.5662,26.9149,26.2909,26.6763,267000.0],["2006-06-15",26.7956,27.906,26.7681,27.7591,300500.0],["2006-06-16",27.8326,28.3923,27.2453,27.3645,709600.0],["2006-06-19",27.4839,27.4839,26.5203,26.6855,229100.0],["2006-06-20",26.6121,26.7956,26.2266,26.5203,206300.0],["2006-06-21",26.4469,27.8326,26.4469,27.4839,279300.0],["2006-06-22",27.3003,27.4288,26.9791,27.3095,231100.0],["2006-06-23",27.2177,27.9977,26.9791,27.75,202900.0],["2006-06-26",28.0253,28.4657,27.9151,28.4566,262500.0],["2006-06-27",28.4199,28.686,28.0161,28.117,675300.0],["2006-06-28",28.2363,28.4749,27.7133,28.3097,268600.0],["2006-06-29",28.5392,29.8422,28.5116,29.8331,336800.0],["2006-06-30",29.8514,30.5121,29.5669,30.3286,421900.0],["2006-07-03",30.2827,30.6039,30.1359,30.3469,138200.0],["2006-07-05",30.3469,30.3469,29.3834,29.5761,253700.0],["2006-07-06",29.6403,29.9432,29.3192,29.6954,142400.0],["2006-07-07",29.6862,29.7505,28.9062,28.9705,238600.0],["2006-07-10",28.9796,29.2825,28.8603,28.9429,246600.0],["2006-07-11",28.8145,29.0439,28.0803,28.3556,539200.0],["2006-07-12",28.3648,28.3648,27.4563,27.6398,488900.0],["2006-07-13",27.4838,27.8784,27.2544,27.5756,440400.0],["2006-07-14",27.5848,27.6857,27.1535,27.3737,287200.0],["2006-07-17",27.3462,27.4747,26.8507,26.9883,178700.0],["2006-07-18",27.0801,27.438,26.6213,27.1627,167700.0],["2006-07-19",27.1902,28.4841,27.1718,28.1721,227100.0],["2006-07-20",28.4933,28.5575,27.0892,27.0892,300500.0],["2006-07-21",27.0893,27.0893,26.1074,26.2083,249300.0],["2006-07-24",26.2634,27.0709,26.2634,27.0342,216400.0],["2006-07-25",26.9516,28.8879,26.9516,28.4015,397300.0],["2006-07-26",28.5942,29.6587,28.4657,29.2366,496500.0],["2006-07-27",30.7415,30.9251,27.9977,28.1721,610100.0],["2006-07-28",28.5392,29.4568,28.4566,28.9062,597400.0],["2006-07-31",28.9062,29.9065,28.7227,29.778,324800.0],["2006-08-01",29.6771,29.8789,28.4015,28.842,213700.0],["2006-08-02",29.0898,29.3375,28.5483,28.7135,261500.0],["2006-08-03",28.5392,29.4385,28.3648,29.4018,261900.0],["2006-08-04",29.8147,30.1359,28.7135,29.1907,185500.0],["2006-08-07",29.0898,29.2274,28.53,28.9613,171100.0],["2006-08-08",29.1173,29.2733,27.9977,28.1262,242900.0],["2006-08-09",28.2914,28.4749,27.6398,27.7408,201600.0],["2006-08-10",27.6215,28.3832,27.3921,28.1262,174500.0],["2006-08-11",27.9886,28.0253,27.1627,27.337,133000.0],["2006-08-14",27.5297,28.1354,27.3921,27.5022,124100.0],["2006-08-15",27.8509,28.4933,27.7133,28.4933,139900.0],["2006-08-16",28.6309,29.0714,28.6034,28.897,117200.0],["2006-08-17",28.9062,29.2274,28.6309,28.9154,87900.0],["2006-08-18",29.0347,29.3283,28.6034,29.2549,124600.0],["2006-08-21",29.2549,30.0533,29.2549,29.5394,287800.0],["2006-08-22",29.5394,30.2277,29.4201,30.0992,255000.0],["2006-08-23",30.1909,30.558,30.1542,30.5305,373500.0],["2006-08-24",30.5305,30.6498,29.9248,30.5764,487500.0],["2006-08-25",30.3745,30.8608,30.2827,30.815,434800.0],["2006-08-28",30.8792,31.4665,30.8241,31.2921,225300.0],["2006-08-29",31.2921,31.7418,30.6131,31.7418,350300.0],["2006-08-30",31.751,33.6872,31.6867,33.6689,711200.0],["2006-08-31",33.7606,33.8157,32.6044,32.7971,440500.0],["2006-09-01",33.1917,33.5404,33.1183,33.3568,407800.0],["2006-09-05",33.5404,34.1828,33.3569,33.834,339000.0],["2006-09-06",33.6321,33.6321,32.7604,32.898,297300.0],["2006-09-07",32.531,33.5771,32.3199,33.0999,293900.0],["2006-09-08",33.2192,33.4394,32.742,32.9164,221400.0],["2006-09-11",32.6227,33.0632,32.1455,33.0265,318800.0],["2006-09-12",33.0633,34.0557,32.9989,33.9914,328000.0],["2006-09-13",34.0006,34.1384,33.7249,34.0006,294800.0],["2006-09-14",33.9087,34.0465,33.7249,33.826,183800.0],["2006-09-15",33.9914,34.0097,33.2654,33.3665,404200.0],["2006-09-18",33.3665,33.4216,33.0632,33.2654,353200.0],["2006-09-19",33.1827,33.7341,32.8703,33.7341,335900.0],["2006-09-20",34.1384,36.1968,34.12,35.9487,1194600.0],["2006-09-21",36.1785,36.6012,35.4617,35.9395,507700.0],["2006-09-22",35.5627,35.6546,34.5519,35.1308,420400.0],["2006-09-25",35.2227,36.4265,35.2227,36.1141,435100.0],["2006-09-26",35.9487,36.2244,35.1952,35.9028,344200.0],["2006-09-27",35.6455,36.0498,35.3698,35.6547,308400.0],["2006-09-28",35.8844,35.9487,35.3238,35.4341,321000.0],["2006-09-29",35.333,36.1233,35.1217,35.1308,365000.0],["2006-10-02",35.2044,35.2595,34.3773,34.5519,520600.0],["2006-10-03",34.46,34.9654,33.7249,34.2303,340300.0],["2006-10-04",34.2395,35.4157,34.2395,35.4065,321700.0],["2006-10-05",35.0573,36.739,35.0022,36.6379,423800.0],["2006-10-06",36.4541,36.4541,35.5995,35.9395,343600.0],["2006-10-09",35.9395,36.3714,35.7466,36.3347,730500.0],["2006-10-10",36.2979,36.6195,36.0222,36.353,462900.0],["2006-10-11",35.8936,36.2244,35.4984,35.9671,302200.0],["2006-10-12",36.4266,36.9044,36.3898,36.8769,624200.0],["2006-10-13",36.8768,37.5017,36.8768,37.419,283400.0],["2006-10-16",37.6304,38.3196,37.6304,37.906,558600.0],["2006-10-17",38.0439,38.0439,37.079,37.4006,464700.0],["2006-10-18",37.6763,37.6947,36.932,37.1341,293500.0],["2006-10-19",37.2076,37.7222,37.1525,37.566,336500.0],["2006-10-20",37.566,37.566,35.7557,36.546,719400.0],["2006-10-23",36.592,37.1893,36.4358,36.7574,480700.0],["2006-10-24",37.3823,37.4374,36.7666,37.125,633400.0],["2006-10-25",37.226,37.9796,37.0331,37.4006,491800.0],["2006-10-26",36.886,36.886,34.7357,35.7282,1083300.0],["2006-10-27",35.7925,36.0314,34.9379,35.0022,468000.0],["2006-10-30",34.7265,34.7357,32.3833,32.76,1696200.0],["2006-10-31",32.7141,33.5595,32.567,33.2654,648900.0],["2006-11-01",33.3297,33.9822,32.6589,32.7232,477900.0],["2006-11-02",32.6222,32.6497,32.1903,32.3189,349900.0],["2006-11-03",32.5487,32.9346,32.4108,32.6314,235400.0],["2006-11-06",33.3022,34.2211,33.3022,33.9822,648200.0],["2006-11-07",34.12,34.7265,34.0006,34.0557,702700.0],["2006-11-08",34.0925,35.3146,34.0557,35.0573,466100.0],["2006-11-09",35.3514,35.3514,34.3681,34.5519,350800.0],["2006-11-10",34.6898,34.6898,34.1017,34.3222,305700.0],["2006-11-13",34.7817,36.013,34.6622,35.8201,473800.0],["2006-11-14",35.7374,36.0039,35.1584,35.866,319800.0],["2006-11-15",35.866,36.6012,35.866,36.3347,235000.0],["2006-11-16",36.3622,36.7206,35.9947,36.2244,241100.0],["2006-11-17",36.2612,36.2612,35.4801,35.6822,277600.0],["2006-11-20",35.8384,35.9395,35.4433,35.719,622700.0],["2006-11-21",35.9303,36.1233,35.5444,35.8201,204500.0],["2006-11-22",35.9671,36.4174,35.8476,36.3071,182400.0],["2006-11-24",36.252,36.7022,36.1601,36.4633,84500.0],["2006-11-27",36.4725,36.5736,36.0314,36.1325,491000.0],["2006-11-28",36.0682,36.4357,35.6914,36.4266,346500.0],["2006-11-29",36.6471,36.9228,36.2428,36.3898,510400.0],["2006-11-30",36.2979,36.7482,36.0682,36.5828,266100.0],["2006-12-01",36.4082,36.5644,35.4709,36.0222,369600.0],["2006-12-04",36.0222,36.8125,36.0222,36.693,285300.0],["2006-12-05",36.8033,36.8309,36.2979,36.4266,373400.0],["2006-12-06",36.4357,36.7666,36.3163,36.546,176700.0],["2006-12-07",36.5644,36.7574,36.1141,36.206,193500.0],["2006-12-08",35.8656,36.4728,35.2859,36.252,182300.0],["2006-12-11",36.298,36.5281,35.8288,35.838,180400.0],["2006-12-12",35.838,35.838,35.0099,35.2307,235400.0],["2006-12-13",35.3779,35.8196,35.1479,35.2583,349800.0],["2006-12-14",35.4239,36.3348,35.4239,35.4791,285500.0],["2006-12-15",35.5343,36.1784,35.0927,35.1663,490000.0],["2006-12-18",35.1755,35.7367,34.8626,34.9915,324800.0],["2006-12-19",34.9639,35.4791,34.8719,35.3871,219700.0],["2006-12-20",35.4239,36.4268,35.4239,36.2428,385100.0],["2006-12-21",36.39,36.7397,36.206,36.5097,309800.0],["2006-12-22",36.5188,36.7949,35.9024,36.5741,324700.0],["2006-12-26",36.482,36.9605,36.3624,36.8133,205800.0],["2006-12-27",36.7765,37.0249,36.5925,36.9237,232900.0],["2006-12-28",36.8685,37.0157,36.4176,36.6109,265300.0],["2006-12-29",36.528,36.8869,35.9116,35.9668,179200.0],["2007-01-03",35.7644,36.482,34.3106,34.8075,926100.0],["2007-01-04",34.7983,35.3779,34.191,35.1939,782700.0],["2007-01-05",34.3842,35.4515,34.3842,35.1111,694000.0],["2007-01-08",34.7799,35.4883,34.7247,35.2123,534300.0],["2007-01-09",35.1571,35.3595,34.2462,35.3227,475900.0],["2007-01-10",34.8719,35.4975,34.8627,35.3227,292300.0],["2007-01-11",35.3227,36.344,35.3227,36.1968,432400.0],["2007-01-12",36.3348,36.7121,35.976,36.6293,396300.0],["2007-01-16",36.6661,36.8593,36.3164,36.7673,438400.0],["2007-01-17",36.8777,38.3407,36.8133,38.1658,1149600.0],["2007-01-18",38.0922,38.0922,36.8961,37.1813,381700.0],["2007-01-19",37.4481,38.3038,37.1537,38.2302,412800.0],["2007-01-22",38.6443,38.7363,37.4205,37.9174,488100.0],["2007-01-23",37.7794,39.0491,37.7518,38.9295,484200.0],["2007-01-24",38.9663,40.2269,38.8375,40.098,697400.0],["2007-01-25",40.098,40.098,39.1503,39.5368,638100.0],["2007-01-26",39.5552,40.0336,39.0491,39.9324,362600.0],["2007-01-29",40.1808,40.6593,39.5644,40.2361,596200.0],["2007-01-30",40.236,41.6254,39.9876,40.2913,759300.0],["2007-01-31",40.3005,40.3005,39.1319,39.7944,587000.0],["2007-02-01",39.9324,41.1102,39.8496,40.8985,577900.0],["2007-02-02",41.1285,41.193,40.5581,40.8617,345400.0],["2007-02-05",40.8893,41.2942,40.7605,41.0825,370500.0],["2007-02-06",41.1746,41.9106,41.1286,41.745,449500.0],["2007-02-07",41.8646,42.4903,41.7542,42.2327,559200.0],["2007-02-08",42.2327,43.2632,41.6622,42.1315,746500.0],["2007-02-09",42.1867,42.6651,42.0394,42.1039,687900.0],["2007-02-12",42.0855,42.4811,41.2114,41.8646,543000.0],["2007-02-13",42.0947,42.6099,41.9658,42.6099,363700.0],["2007-02-14",42.5639,43.1988,42.1775,42.9412,447900.0],["2007-02-15",43.0148,43.6588,42.932,43.2356,723000.0],["2007-02-16",43.2448,43.8981,42.8491,43.8153,288700.0],["2007-02-20",43.4104,44.3765,42.7663,44.1465,462000.0],["2007-02-21",44.1465,44.1649,43.622,44.0729,467800.0],["2007-02-22",44.0913,44.2753,43.7416,44.2569,466100.0],["2007-02-23",44.0729,45.2782,43.9809,45.0206,489900.0],["2007-02-26",45.0574,45.3978,44.4961,44.7262,434900.0],["2007-02-27",44.4961,44.4961,42.0947,42.3707,706300.0],["2007-02-28",41.8646,43.0884,41.147,42.5915,478400.0],["2007-03-01",41.791,43.9809,41.2206,43.9441,757700.0],["2007-03-02",44.0269,45.085,43.4656,43.4748,791400.0],["2007-03-05",42.8491,43.9809,42.6283,43.0424,576000.0],["2007-03-06",43.6128,46.1891,43.6128,45.2046,1043100.0],["2007-03-07",45.1126,45.1218,43.8981,44.1833,517800.0],["2007-03-08",45.269,48.7654,45.2598,48.4526,2029700.0],["2007-03-09",48.6458,50.1456,48.2961,48.5906,1194500.0],["2007-03-12",48.5906,48.6918,47.8177,48.1213,590600.0],["2007-03-13",47.7437,48.3332,47.0438,47.2464,594300.0],["2007-03-14",47.2372,48.195,46.8872,48.0753,627300.0],["2007-03-15",48.2134,48.6831,48.0753,48.3976,438300.0],["2007-03-16",48.3976,48.6279,48.0016,48.3424,722700.0],["2007-03-19",48.8029,49.9449,48.6739,49.8988,746600.0],["2007-03-20",50.0278,50.2304,49.0884,49.5581,627100.0],["2007-03-21",49.4568,50.2764,49.1068,50.2488,377000.0],["2007-03-22",50.608,50.7185,49.8251,50.1659,587100.0],["2007-03-23",49.7791,50.9211,49.5212,50.8474,385300.0],["2007-03-26",50.6908,50.8566,49.4567,50.2119,192900.0],["2007-03-27",50.2396,50.3685,49.5857,49.6225,207600.0],["2007-03-28",49.6317,50.0093,48.9686,49.466,716200.0],["2007-03-29",49.466,49.6502,48.7108,49.5396,430200.0],["2007-03-30",49.641,50.3409,49.0331,49.3554,365700.0],["2007-04-02",49.5028,50.7461,49.5028,50.7461,364900.0],["2007-04-03",50.7553,51.3632,50.4422,50.8382,390000.0],["2007-04-04",50.7369,51.4092,50.7093,51.1053,528200.0],["2007-04-05",51.1882,51.5289,51.0224,51.3632,425100.0],["2007-04-09",51.575,52.2473,51.575,51.7776,967900.0],["2007-04-10",51.8053,52.0908,51.3908,51.7224,547700.0],["2007-04-11",51.7224,51.7224,51.0593,51.225,647100.0],["2007-04-12",51.5013,52.0723,51.1329,52.0723,514000.0],["2007-04-13",52.0539,52.2197,51.6671,52.0263,1239700.0],["2007-04-16",52.45,52.9381,52.1737,52.9104,339100.0],["2007-04-17",52.9104,52.9381,51.971,52.2197,341500.0],["2007-04-18",52.1092,52.2473,51.1882,51.7776,457200.0],["2007-04-19",51.4369,52.496,50.7185,51.9895,332800.0],["2007-04-20",52.1184,52.3947,51.2895,51.8145,526700.0],["2007-04-23",51.879,52.496,51.7408,52.0632,442200.0],["2007-04-24",52.0171,52.4684,51.4829,52.4315,515900.0],["2007-04-25",52.4315,53.3433,51.9802,52.7631,750400.0],["2007-04-26",52.7723,53.1499,51.8605,52.4407,400500.0],["2007-04-27",52.2473,54.1814,52.1276,53.767,760700.0],["2007-04-30",53.9972,54.0524,51.4645,51.4645,581600.0],["2007-05-01",51.4645,52.9289,49.8712,52.9012,805300.0],["2007-05-02",52.9933,54.1814,52.8183,53.4814,463200.0],["2007-05-03",53.5736,53.767,52.8644,53.021,360900.0],["2007-05-04",53.4446,54.3932,53.1867,54.0432,385900.0],["2007-05-07",54.1353,54.2274,53.1775,53.5643,290000.0],["2007-05-08",53.3341,54.0248,52.5697,53.8406,594900.0],["2007-05-09",53.6933,54.8998,53.463,54.6143,3583500.0],["2007-05-10",54.384,54.6235,53.463,53.6012,514800.0],["2007-05-11",54.0248,54.7432,53.5183,54.3748,414400.0],["2007-05-14",54.4393,54.7985,53.2328,53.4078,581900.0],["2007-05-15",53.5735,54.1998,52.496,52.9104,532600.0],["2007-05-16",52.9749,53.5551,52.1737,53.2881,415700.0],["2007-05-17",53.0118,53.0118,50.7369,52.0263,1163500.0],["2007-05-18",52.0263,53.6288,51.7961,53.1499,589700.0],["2007-05-21",53.1775,54.6971,53.0578,54.163,394700.0],["2007-05-22",54.1077,54.4209,53.5091,54.2735,477500.0],["2007-05-23",54.2643,54.2643,52.671,52.8644,335900.0],["2007-05-24",52.9196,53.4262,51.0777,51.4092,491200.0],["2007-05-25",51.529,52.1737,50.7645,52.0816,646800.0],["2007-05-29",52.1737,52.8368,51.9895,52.6065,429000.0],["2007-05-30",51.8329,52.4499,51.0224,52.2473,400800.0],["2007-05-31",52.6526,53.0025,52.1552,52.7354,341100.0],["2007-06-01",53.1591,53.9696,53.113,53.6933,348800.0],["2007-06-04",53.6933,54.1353,53.1683,53.5275,288100.0],["2007-06-05",53.3249,53.4999,52.0908,52.6157,386800.0],["2007-06-06",51.9889,51.9981,50.1085,50.8551,648000.0],["2007-06-07",50.8551,50.9104,48.864,49.2235,492700.0],["2007-06-08",49.4632,50.5233,49.2512,50.302,355100.0],["2007-06-11",50.3481,50.6984,49.5923,49.6844,312000.0],["2007-06-12",49.6752,50.8367,49.2143,50.3389,766800.0],["2007-06-13",50.4403,52.1825,50.3758,51.8322,577800.0],["2007-06-14",51.8967,52.7171,51.8783,52.4774,357000.0],["2007-06-15",53.1596,54.616,53.1596,53.5283,646800.0],["2007-06-18",53.768,53.897,53.049,53.473,330100.0],["2007-06-19",53.4546,54.5976,53.1688,54.0629,500300.0],["2007-06-20",54.4224,54.9386,53.1319,53.1965,412600.0],["2007-06-21",53.0398,54.3856,53.0121,54.1643,402900.0],["2007-06-22",53.8601,54.2657,52.6434,52.6618,953500.0],["2007-06-25",52.671,52.9568,51.2146,51.74,544600.0],["2007-06-26",52.0995,52.2193,50.5693,51.1132,460500.0],["2007-06-27",50.7168,51.6939,49.961,51.6571,441100.0],["2007-06-28",51.6479,52.3945,51.6202,51.7493,339200.0],["2007-06-29",51.8783,52.4314,50.8828,51.021,398200.0],["2007-07-02",51.1409,52.6802,51.0671,52.6802,320800.0],["2007-07-03",51.8599,53.1504,51.8599,52.7263,129800.0],["2007-07-05",52.6434,52.7356,51.906,52.3576,230900.0],["2007-07-06",52.2562,52.7079,51.8045,52.4774,240400.0],["2007-07-09",52.542,53.7403,52.542,53.6942,357300.0],["2007-07-10",53.1135,53.4822,52.035,52.0442,463900.0],["2007-07-11",52.1087,52.6802,51.5833,52.6341,253900.0],["2007-07-12",53.095,53.7311,52.6987,53.6665,265200.0],["2007-07-13",53.4638,54.4501,53.4453,54.2842,233900.0],["2007-07-16",54.1551,54.2104,53.5836,53.6665,365000.0],["2007-07-17",53.768,54.192,53.5098,53.602,301500.0],["2007-07-18",53.3716,53.6574,52.035,53.0858,339500.0],["2007-07-19",52.4498,53.9708,52.4498,53.7864,320900.0],["2007-07-20",53.6666,54.0998,52.7448,52.9199,519000.0],["2007-07-23",52.8093,53.1872,51.9428,52.0626,466200.0],["2007-07-24",50.8828,52.2562,50.0716,50.3389,837900.0],["2007-07-25",51.2607,52.6987,50.3942,51.823,826000.0],["2007-07-26",54.616,55.3074,49.5923,50.5786,1130800.0],["2007-07-27",51.4358,53.1135,50.6892,51.2883,838100.0],["2007-07-30",51.3344,52.5143,50.5786,52.0995,873600.0],["2007-07-31",52.9844,53.7126,50.2652,50.4956,996700.0],["2007-08-01",49.9057,50.1269,47.3247,49.1221,1109600.0],["2007-08-02",49.2143,49.3157,47.8409,48.652,889500.0],["2007-08-03",48.6152,48.6797,45.6562,45.9328,1320700.0],["2007-08-06",46.3199,46.9744,44.5316,45.4534,955600.0],["2007-08-07",44.7621,45.4719,43.5637,44.4487,1287600.0],["2007-08-08",45.057,45.73,43.0383,44.3381,1770800.0],["2007-08-09",42.4576,43.3057,39.6369,40.992,1551600.0],["2007-08-10",40.0149,44.2643,38.6137,43.7297,1570400.0],["2007-08-13",45.0663,48.2557,45.0663,46.0065,756400.0],["2007-08-14",46.449,46.4582,44.0984,44.209,465200.0],["2007-08-15",44.3657,45.0571,42.3839,42.6328,575300.0],["2007-08-16",42.2456,42.3194,38.1621,41.6372,1185700.0],["2007-08-17",41.5174,48.8456,40.0978,44.209,1372500.0],["2007-08-20",44.3104,45.2506,43.49,44.8358,568800.0],["2007-08-21",44.3473,45.3336,43.7112,43.8772,648600.0],["2007-08-22",44.2551,44.9372,43.3333,44.0523,866800.0],["2007-08-23",44.7436,46.7347,44.504,45.2138,814900.0],["2007-08-24",45.1676,46.5042,44.9648,46.3383,490200.0],["2007-08-27",46.3752,47.1956,45.14,45.3336,453900.0],["2007-08-28",45.2875,45.2967,43.868,43.8956,461900.0],["2007-08-29",44.0615,44.8451,43.3333,44.6515,426400.0],["2007-08-30",44.0339,45.0755,43.8311,44.08,388200.0],["2007-08-31",44.633,45.14,43.9509,44.8082,265600.0],["2007-09-04",44.5316,46.2461,44.0339,45.6839,472600.0],["2007-09-05",45.4903,45.7668,43.914,44.504,448200.0],["2007-09-06",44.928,45.352,43.7205,45.1031,404200.0],["2007-09-07",44.8082,45.9143,42.7894,43.2227,423800.0],["2007-09-10",43.8219,44.716,42.1534,44.1537,631600.0],["2007-09-11",44.1076,44.1998,43.0199,43.9325,486600.0],["2007-09-12",43.9048,44.5415,43.2958,43.5449,367800.0],["2007-09-13",43.6741,44.5138,42.5299,44.0155,540500.0],["2007-09-14",43.4895,44.1632,42.7237,43.7664,418400.0],["2007-09-17",43.6833,45.2243,43.4342,43.5634,602600.0],["2007-09-18",43.628,44.7999,42.7052,44.726,685600.0],["2007-09-19",45.2151,47.3374,45.0675,45.778,555600.0],["2007-09-20",45.4919,47.6789,45.169,47.5497,606700.0],["2007-09-21",47.5589,48.2787,46.0456,46.2763,607800.0],["2007-09-24",46.4516,46.5439,44.846,45.1136,515600.0],["2007-09-25",44.7353,44.8737,43.5172,43.831,495200.0],["2007-09-26",44.2093,45.0859,43.6925,44.1724,388200.0],["2007-09-27",44.2831,44.3385,43.8679,44.2462,388700.0],["2007-09-28",44.1263,44.2924,43.0466,43.2865,344600.0],["2007-10-01",43.185,44.9936,43.0189,44.5599,338700.0],["2007-10-02",44.7906,49.063,44.726,48.9707,1483100.0],["2007-10-03",49.0907,49.0907,47.402,48.1956,886600.0],["2007-10-04",48.3063,49.9119,48.3063,49.6351,538700.0],["2007-10-05",50.3733,51.2684,49.5982,50.6132,460900.0],["2007-10-08",50.3179,50.3918,49.5151,50.0596,414500.0],["2007-10-09",50.2995,51.2315,49.9857,50.89,445500.0],["2007-10-10",50.9916,51.1946,49.4413,49.8289,579900.0],["2007-10-11",50.3825,51.6744,49.6443,50.4287,470400.0],["2007-10-12",50.2441,51.8497,49.9673,51.0654,269300.0],["2007-10-15",51.0561,51.2315,49.7181,50.2995,469800.0],["2007-10-16",50.2533,50.3733,49.0169,49.6166,420200.0],["2007-10-17",50.4748,51.6744,50.1149,51.4622,504000.0],["2007-10-18",50.9362,52.1542,50.2626,52.1358,695100.0],["2007-10-19",52.0435,53.9444,51.6744,52.874,1159400.0],["2007-10-22",52.1173,54.1566,50.7516,53.6399,856000.0],["2007-10-23",54.4335,54.4427,52.8002,53.9998,596700.0],["2007-10-24",53.4276,54.8856,52.7725,54.618,952400.0],["2007-10-25",54.6457,54.6641,48.8508,50.7332,1956700.0],["2007-10-26",50.8993,51.6744,50.484,51.01,1333900.0],["2007-10-29",51.4806,52.7079,51.0469,52.4772,584000.0],["2007-10-30",52.348,52.9017,52.1358,52.2927,724100.0],["2007-10-31",52.8278,53.9259,52.1265,53.769,836900.0],["2007-11-01",52.4403,53.483,51.4253,52.5787,825100.0],["2007-11-02",54.1843,54.2581,51.0654,52.0435,741600.0],["2007-11-05",51.4437,52.0343,50.2995,51.3791,392200.0],["2007-11-06",51.536,52.1727,50.7886,52.0989,494100.0],["2007-11-07",51.942,51.942,49.6997,49.7735,637300.0],["2007-11-08",50.1149,50.4748,48.4909,49.7643,870500.0],["2007-11-09",49.0261,49.266,47.3836,47.9926,463300.0],["2007-11-12",47.845,48.3986,46.2763,46.4055,486400.0],["2007-11-13",46.7469,47.725,46.4147,47.3744,620800.0],["2007-11-14",47.4482,48.1587,45.9625,46.1194,613400.0],["2007-11-15",45.8057,46.59,45.0859,45.5934,699800.0],["2007-11-16",45.6857,45.9994,44.5323,45.3074,713800.0],["2007-11-19",44.7537,44.7537,42.8713,43.0005,699300.0],["2007-11-20",42.9082,43.1112,40.2599,41.5241,812600.0],["2007-11-21",41.2011,41.5241,39.9185,40.509,597000.0],["2007-11-23",39.291,41.155,39.291,40.712,258800.0],["2007-11-26",40.6013,41.4503,39.9462,40.4721,644800.0],["2007-11-27",40.4629,41.7178,40.4629,41.3949,1231200.0],["2007-11-28",41.764,43.102,41.2934,42.6037,877800.0],["2007-11-29",42.4192,43.1666,42.29,42.5945,501300.0],["2007-11-30",43.1204,43.1574,41.9855,42.493,568200.0],["2007-12-03",42.5945,42.5945,41.3395,41.3856,423300.0],["2007-12-04",41.0904,41.7455,40.7582,41.0812,403900.0],["2007-12-05",41.7086,43.6372,41.3118,43.4342,1028400.0],["2007-12-06",43.2588,45.7687,43.2588,45.4827,745800.0],["2007-12-07",45.778,46.7192,45.2151,46.5992,571500.0],["2007-12-10",46.4793,48.0849,46.1471,47.7988,564800.0],["2007-12-11",48.1218,48.5739,46.304,46.7192,658700.0],["2007-12-12",45.2151,46.2486,41.8378,44.7537,2317100.0],["2007-12-13",44.3196,45.8437,44.1903,45.5389,673600.0],["2007-12-14",45.0493,45.2618,44.3011,44.7814,1943200.0],["2007-12-17",44.1625,44.1625,41.0496,41.3452,1232200.0],["2007-12-18",41.5577,41.9826,40.3199,41.844,941200.0],["2007-12-19",41.687,42.6846,41.6131,42.1766,621000.0],["2007-12-20",42.6938,42.6938,41.0681,42.0288,725100.0],["2007-12-21",42.62,43.3682,41.6316,42.4445,862300.0],["2007-12-24",42.0195,43.1834,42.0195,42.8139,116300.0],["2007-12-26",42.232,43.673,42.232,43.1742,787300.0],["2007-12-27",42.9525,43.1557,42.389,42.4445,774600.0],["2007-12-28",42.4445,43.1927,41.4191,41.5669,684500.0],["2007-12-31",41.0774,41.7979,40.8557,41.1051,869000.0],["2008-01-02",41.1051,42.4906,40.1814,40.8187,1293900.0],["2008-01-03",40.8187,41.3452,39.7564,39.9412,630600.0],["2008-01-04",39.7195,39.7195,38.2231,38.3801,696300.0],["2008-01-07",38.4818,39.2577,37.8721,38.4818,958400.0],["2008-01-08",38.6018,39.2115,37.1978,37.207,871300.0],["2008-01-09",37.05,37.6319,35.2303,37.3086,1199600.0],["2008-01-10",36.9484,38.2231,36.3942,37.6689,796600.0],["2008-01-11",37.3918,37.558,36.311,36.311,502700.0],["2008-01-14",36.699,37.3918,36.0247,37.1239,1142100.0],["2008-01-15",36.542,36.9669,34.9532,35.3042,736600.0],["2008-01-16",34.9162,36.311,34.5375,35.8861,1114400.0],["2008-01-17",36.3664,37.8166,34.9439,35.1564,1039200.0],["2008-01-18",36.7267,36.8468,34.0479,35.2026,1046400.0],["2008-01-22",33.7339,36.5604,33.5399,35.609,1124100.0],["2008-01-23",34.205,35.6921,32.9487,35.5628,1162600.0],["2008-01-24",35.8214,38.3247,35.8214,37.0223,725100.0],["2008-01-25",37.4379,37.6411,35.9046,36.2186,636400.0],["2008-01-28",36.2094,36.6066,35.5259,36.4311,592400.0],["2008-01-29",36.7267,39.0083,36.6436,38.7681,830200.0],["2008-01-30",38.5649,39.036,37.5211,37.6412,469700.0],["2008-01-31",36.9484,39.5994,36.7175,39.0544,609000.0],["2008-02-01",39.3038,40.9942,38.9436,40.7818,699600.0],["2008-02-04",40.6063,40.7633,38.9159,39.6364,530700.0],["2008-02-05",38.7588,39.3408,37.8444,37.8906,372200.0],["2008-02-06",38.4171,39.0082,37.2901,37.5765,576300.0],["2008-02-07",36.4404,38.685,36.1078,38.3432,570700.0],["2008-02-08",38.3247,38.7958,37.1147,37.8259,801600.0],["2008-02-11",37.9829,38.7311,37.6412,37.7612,782200.0],["2008-02-12",37.8813,39.4793,37.8813,38.999,692000.0],["2008-02-13",39.3038,42.0196,39.3038,41.0219,882600.0],["2008-02-14",41.1051,41.5669,39.1099,39.2115,714400.0],["2008-02-15",38.842,39.0544,37.5765,38.0938,583900.0],["2008-02-19",38.5279,38.8974,37.752,38.0938,531300.0],["2008-02-20",37.5396,37.9922,36.9484,37.8351,670400.0],["2008-02-21",38.0291,38.7312,37.1331,37.438,446300.0],["2008-02-22",37.5211,37.7705,36.4219,37.4102,476700.0],["2008-02-25",37.4934,38.6018,37.1054,38.3247,602700.0],["2008-02-26",38.3247,40.0705,38.14,39.6271,771600.0],["2008-02-27",39.3131,40.0151,38.8882,39.0822,363900.0],["2008-02-28",38.9344,39.1838,37.8259,37.909,323000.0],["2008-02-29",37.5396,37.5396,36.0431,36.3018,480600.0],["2008-03-03",36.4034,37.4841,36.2833,36.9114,453100.0],["2008-03-04",36.4865,36.4958,34.3805,35.5721,878300.0],["2008-03-05",35.8307,36.1725,35.1287,35.9231,875800.0],["2008-03-06",35.7476,36.1817,35.4889,35.6552,1256200.0],["2008-03-07",35.0455,35.8492,34.1588,34.5098,562600.0],["2008-03-10",34.2234,34.4636,32.3114,32.3853,1099400.0],["2008-03-11",33.412,33.9671,32.0337,32.5518,1619100.0],["2008-03-12",32.5518,33.2455,32.1633,32.4315,560900.0],["2008-03-13",31.821,32.82,31.2382,32.6257,712100.0],["2008-03-14",32.8478,33.0513,31.3585,31.7932,572600.0],["2008-03-17",31.784,31.8025,30.748,31.3215,533900.0],["2008-03-18",31.9227,32.4593,30.9515,32.3668,553400.0],["2008-03-19",32.6628,32.9218,31.192,31.2845,748700.0],["2008-03-20",31.4047,32.0985,30.563,31.9135,990000.0],["2008-03-24",31.7285,33.893,31.7285,33.4028,450200.0],["2008-03-25",33.4768,34.2261,33.19,34.1983,469300.0],["2008-03-26",33.9948,34.0225,32.8755,33.412,396700.0],["2008-03-27",33.5045,33.8745,32.82,32.9495,487700.0],["2008-03-28",32.9588,33.116,32.0338,32.1263,391300.0],["2008-03-31",31.821,33.0513,31.7007,32.672,340600.0],["2008-04-01",33.0235,34.4666,32.6905,34.4666,692500.0],["2008-04-02",34.8828,36.7051,34.3093,36.6404,946400.0],["2008-04-03",36.3814,37.0289,36.1039,36.3074,676800.0],["2008-04-04",36.1686,36.2611,35.2899,35.6691,455200.0],["2008-04-07",36.0021,36.0484,34.4666,34.8921,690800.0],["2008-04-08",34.6423,36.0946,34.6423,35.8911,682000.0],["2008-04-09",35.6691,36.1409,33.5045,33.7173,438200.0],["2008-04-10",33.7635,34.7348,33.2178,34.1891,347500.0],["2008-04-11",33.7636,33.7636,32.7275,33.079,428300.0],["2008-04-14",33.1345,33.1345,32.1817,32.4408,264600.0],["2008-04-15",32.5703,32.9495,31.8765,32.561,459700.0],["2008-04-16",32.8108,34.0873,32.561,33.93,452000.0],["2008-04-17",33.708,34.1336,33.2363,33.9023,318500.0],["2008-04-18",34.4573,36.2149,34.4573,35.9096,530000.0],["2008-04-21",35.5581,35.8264,35.0863,35.4933,274000.0],["2008-04-22",35.3638,35.5489,32.931,33.745,591200.0],["2008-04-23",34.0781,34.3556,33.2733,33.708,792400.0],["2008-04-24",32.2835,32.7368,28.0099,31.5527,1920500.0],["2008-04-25",30.7387,33.042,30.7387,32.8108,704300.0],["2008-04-28",32.709,32.9125,32.2095,32.2835,1138700.0],["2008-04-29",32.5333,32.6998,31.5897,31.6267,1277600.0],["2008-04-30",31.4232,31.8487,30.2854,31.2105,1156800.0],["2008-05-01",31.3492,32.5148,31.2105,32.191,1102800.0],["2008-05-02",32.2835,33.0513,31.5805,31.858,1031600.0],["2008-05-05",32.1725,33.0975,31.8765,32.1077,652600.0],["2008-05-06",32.3205,32.3205,31.3307,31.784,435400.0],["2008-05-07",31.9042,33.264,31.6822,31.8672,822600.0],["2008-05-08",32.4408,32.5425,31.6545,31.9135,596400.0],["2008-05-09",31.7562,32.45,31.7562,32.191,386600.0],["2008-05-12",32.2835,32.413,31.4047,32.0615,647200.0],["2008-05-13",32.0522,33.3195,31.8857,33.0883,450000.0],["2008-05-14",33.079,36.0391,33.079,35.2066,999500.0],["2008-05-15",35.0678,36.3814,34.9106,36.3814,695400.0],["2008-05-16",36.4184,36.9457,35.5304,36.1501,635500.0],["2008-05-19",35.5118,36.8716,34.5961,35.8448,536800.0],["2008-05-20",35.2806,36.2334,35.1511,36.0114,696000.0],["2008-05-21",36.2334,36.3814,35.3268,35.6321,476000.0],["2008-05-22",35.7338,36.3721,35.5118,36.1224,421200.0],["2008-05-23",35.6136,35.9744,35.4471,35.7154,336400.0],["2008-05-27",36.0946,36.1409,35.0771,35.5859,527400.0],["2008-05-28",35.7986,36.4739,35.4749,36.4739,466500.0],["2008-05-29",36.4924,38.0002,36.4461,37.6672,554000.0],["2008-05-30",37.6024,38.916,37.4267,38.7495,717700.0],["2008-06-02",38.7957,39.7485,37.6487,38.3054,639400.0],["2008-06-03",38.4349,38.9345,37.9632,38.1944,615100.0],["2008-06-04",37.8522,39.3692,37.8522,38.6662,377100.0],["2008-06-05",39.1842,39.5265,38.6384,39.4525,475900.0],["2008-06-06",39.1287,39.1287,37.5839,37.5839,424800.0],["2008-06-09",38.0933,38.0933,34.9166,35.9168,1401400.0],["2008-06-10",35.2407,36.3614,34.5553,35.6945,1054300.0],["2008-06-11",35.5,35.6112,33.2772,33.3884,817100.0],["2008-06-12",33.5736,34.1108,33.129,33.3698,632900.0],["2008-06-13",33.7125,35.6019,33.7125,35.6019,947500.0],["2008-06-16",35.1018,35.8335,34.8425,35.5556,531400.0],["2008-06-17",35.6112,35.7779,34.2404,34.296,884300.0],["2008-06-18",34.509,35.3426,33.7496,34.2775,675800.0],["2008-06-19",34.3145,35.1018,34.2497,35.1018,766100.0],["2008-06-20",34.648,35.1574,34.0274,34.2682,1012800.0],["2008-06-23",34.5461,35.074,34.1293,34.2034,676300.0],["2008-06-24",33.8978,34.2219,33.305,33.6662,594400.0],["2008-06-25",33.8144,34.5183,33.7125,34.1849,702000.0],["2008-06-26",33.657,33.657,31.9065,32.2307,672500.0],["2008-06-27",32.2862,32.2862,31.323,31.5731,1457500.0],["2008-06-30",31.3878,31.8694,30.9433,31.3786,516000.0],["2008-07-01",30.9803,31.1933,29.8319,31.1841,1038600.0],["2008-07-02",30.9896,31.3693,29.1558,29.2484,794300.0],["2008-07-03",29.304,29.304,27.8962,28.6279,628600.0],["2008-07-07",28.8224,29.2947,28.0351,28.8224,573500.0],["2008-07-08",28.8224,28.8224,25.8957,27.9703,1780100.0],["2008-07-09",27.9332,28.2944,27.572,27.6924,790000.0],["2008-07-10",27.9981,28.5352,27.5906,27.9518,622000.0],["2008-07-11",27.4609,28.3408,26.8218,28.0814,480600.0],["2008-07-14",28.7483,29.4429,27.8406,28.0536,420800.0],["2008-07-15",27.535,29.8411,27.3405,29.2669,1164800.0],["2008-07-16",29.4058,29.9152,28.6556,29.9152,1004600.0],["2008-07-17",30.2857,31.6564,29.8226,31.4527,779400.0],["2008-07-18",31.5916,31.925,30.897,31.4342,608800.0],["2008-07-21",31.499,31.5823,30.5636,30.9433,635300.0],["2008-07-22",30.721,33.1661,30.6099,33.1013,846100.0],["2008-07-23",33.5551,35.5834,32.8604,34.4164,1450500.0],["2008-07-24",35.0925,38.5657,31.7583,32.0269,937000.0],["2008-07-25",32.527,34.083,32.3233,34.0367,1399900.0],["2008-07-28",33.9348,34.3979,32.879,33.1939,1009200.0],["2008-07-29",33.5829,34.6387,33.1476,34.4905,711900.0],["2008-07-30",35.3055,35.6853,33.5273,34.2682,635700.0],["2008-07-31",34.2405,34.7498,33.7496,34.1941,602000.0],["2008-08-01",34.0274,34.4442,33.8144,34.2404,803500.0],["2008-08-04",34.2404,34.4071,33.0086,33.3976,561900.0],["2008-08-05",33.6662,35.4259,33.6662,35.2314,549500.0],["2008-08-06",34.9906,35.7594,34.4072,35.6575,433400.0],["2008-08-07",34.9814,35.9353,34.7684,35.3518,559500.0],["2008-08-08",35.0277,37.0467,35.0277,36.6763,634600.0],["2008-08-11",36.8152,38.6583,36.8152,38.0563,644200.0],["2008-08-12",38.0007,38.9917,37.6024,37.9729,601100.0],["2008-08-13",37.9729,38.2971,37.1301,37.7043,583300.0],["2008-08-14",37.6395,38.473,37.482,38.4638,558500.0],["2008-08-15",38.8435,39.2788,37.9914,38.4545,597900.0],["2008-08-18",39.2418,39.2418,37.4821,37.9637,402100.0],["2008-08-19",37.1764,37.9173,35.4259,35.6482,681000.0],["2008-08-20",35.7779,36.1483,34.7498,35.074,954600.0],["2008-08-21",34.7035,34.9443,33.4995,33.9163,714400.0],["2008-08-22",34.1293,34.3053,33.5736,34.2034,567600.0],["2008-08-25",33.9533,34.2682,33.2958,33.7403,459000.0],["2008-08-26",33.6569,34.1571,33.518,34.0737,442900.0],["2008-08-27",34.0274,34.6016,34.0274,34.3145,558900.0],["2008-08-28",34.3609,35.0925,34.1571,34.898,384800.0],["2008-08-29",34.685,34.685,33.7959,34.0274,252400.0],["2008-09-02",34.3238,35.0369,33.2031,33.9626,686500.0],["2008-09-03",33.9348,34.3701,33.2309,33.8144,421800.0],["2008-09-04",33.518,33.9163,31.7861,33.1198,1041900.0],["2008-09-05",33.0642,33.4347,32.1658,33.3791,926200.0],["2008-09-08",34.1386,34.6109,33.1013,33.4902,545800.0],["2008-09-09",33.4532,34.4257,31.7027,31.7305,447400.0],["2008-09-10",32.0362,33.2309,31.6564,32.7678,414100.0],["2008-09-11",32.4247,32.4247,30.6068,31.4972,869500.0],["2008-09-12",31.0798,31.9516,30.8572,31.256,808400.0],["2008-09-15",30.041,30.848,29.2434,29.3733,868600.0],["2008-09-16",28.6127,29.8926,28.5478,29.7906,818200.0],["2008-09-17",29.3176,29.364,28.0748,28.1212,570000.0],["2008-09-18",28.5478,29.9019,26.5166,29.2805,984900.0],["2008-09-19",30.2265,36.7189,28.5385,31.998,1304000.0],["2008-09-22",31.998,31.998,30.0132,30.0596,689300.0],["2008-09-23",30.1987,30.5975,28.9559,29.3176,640400.0],["2008-09-24",28.8075,29.6793,28.7055,29.0023,301700.0],["2008-09-25",29.1136,30.2729,28.9559,29.7257,785300.0],["2008-09-26",29.7164,30.2637,28.7611,30.1802,365800.0],["2008-09-29",29.5959,29.5959,27.4998,28.7519,925600.0],["2008-09-30",29.1599,29.7257,28.1119,29.4846,765300.0],["2008-10-01",29.1878,29.3362,28.5293,28.8817,572700.0],["2008-10-02",28.3159,28.724,25.4686,25.5799,832200.0],["2008-10-03",25.9323,27.0175,24.9306,25.3573,856000.0],["2008-10-06",24.8101,25.0419,22.6583,24.0495,989700.0],["2008-10-07",24.2536,24.6246,22.2688,22.3986,637600.0],["2008-10-08",21.8421,23.0386,21.4711,22.074,885500.0],["2008-10-09",22.6583,23.3075,20.6642,21.5639,1003800.0],["2008-10-10",21.0631,24.3,18.5774,20.9425,1238800.0],["2008-10-13",21.7958,24.1794,21.7587,24.1794,243000.0],["2008-10-14",25.0605,25.4037,22.6305,23.4559,730400.0],["2008-10-15",23.0664,23.2519,20.8497,20.8497,644400.0],["2008-10-16",20.9425,22.7789,19.7646,22.6583,726000.0],["2008-10-17",20.6921,23.8084,18.5496,22.8438,696500.0],["2008-10-20",23.1777,24.3834,23.1313,24.3834,687400.0],["2008-10-21",24.0124,24.2443,22.9922,23.02,734800.0],["2008-10-22",22.2595,22.2595,19.171,19.848,1193300.0],["2008-10-23",18.2064,18.8464,12.5024,14.5243,3124500.0],["2008-10-24",12.2613,15.7671,12.2613,15.5724,1410500.0],["2008-10-27",15.322,16.4442,14.4501,15.0994,1171000.0],["2008-10-28",15.4054,16.5462,14.4501,16.4906,863700.0],["2008-10-29",16.574,18.2064,16.4256,17.2975,1152000.0],["2008-10-30",17.7519,18.6052,17.6592,18.4754,426800.0],["2008-10-31",18.3548,20.0892,17.8818,19.3287,1022000.0],["2008-11-03",18.8371,20.8683,18.8278,20.0799,879000.0],["2008-11-04",19.9501,20.5529,19.5976,20.0243,586100.0],["2008-11-05",19.644,19.9594,18.8093,18.8649,782900.0],["2008-11-06",19.171,19.171,16.9079,16.945,727900.0],["2008-11-07",17.1305,17.6592,16.6853,17.3717,361500.0],["2008-11-10",17.8261,17.9374,16.1196,16.472,402900.0],["2008-11-11",16.3236,16.4813,15.3498,15.4518,481100.0],["2008-11-12",15.1736,15.424,14.2925,14.311,356000.0],["2008-11-13",14.4316,15.4796,12.9847,15.4796,731500.0],["2008-11-14",15.1828,15.6744,14.5985,14.682,501100.0],["2008-11-17",14.5243,15.155,14.1626,14.2554,338900.0],["2008-11-18",14.2554,15.322,14.0977,14.8304,478900.0],["2008-11-19",14.784,14.8675,13.3279,13.3279,537800.0],["2008-11-20",13.1331,13.1331,10.8237,10.935,662200.0],["2008-11-21",11.1854,11.1854,10.2023,10.666,1037600.0],["2008-11-24",10.8422,12.9662,10.8422,12.5395,1372000.0],["2008-11-25",13.0404,13.3093,12.3633,13.0682,642100.0],["2008-11-26",12.8363,15.0437,12.725,14.9139,702100.0],["2008-11-28",14.7191,16.1845,14.7191,16.1567,276600.0],["2008-12-01",15.424,15.7115,14.1997,14.2275,607400.0],["2008-12-02",14.4687,16.0825,13.8473,15.4889,780800.0],["2008-12-03",15.0994,17.3717,14.5429,16.9543,749700.0],["2008-12-04",16.7039,17.4737,15.9341,16.6204,631000.0],["2008-12-05",16.5184,17.9282,15.6929,17.6407,480700.0],["2008-12-08",18.3455,19.3194,18.0766,18.8557,526200.0],["2008-12-09",19.0968,19.4771,17.5386,17.6592,707500.0],["2008-12-10",17.8725,18.7815,17.7334,18.3919,665000.0],["2008-12-11",18.1415,18.8,15.7579,16.2031,975200.0],["2008-12-12",15.3566,16.8635,15.3473,16.7984,724700.0],["2008-12-15",17.3006,17.3099,15.8961,16.2775,281200.0],["2008-12-16",16.7611,18.1099,16.5286,17.9517,621200.0],["2008-12-17",17.7657,19.0121,17.4401,18.8819,800200.0],["2008-12-18",18.9098,19.1423,16.9751,17.3843,508800.0],["2008-12-19",17.6541,19.2353,17.1332,18.0633,921800.0],["2008-12-22",18.054,18.0819,16.7146,17.375,649900.0],["2008-12-23",17.5425,17.961,16.4449,16.6495,474000.0],["2008-12-24",16.5379,17.282,16.231,17.0867,131800.0],["2008-12-26",17.189,17.961,16.9379,17.8308,199600.0],["2008-12-29",17.7378,17.7378,16.6402,16.9937,326500.0],["2008-12-30",17.1704,18.454,17.0774,18.454,377600.0],["2008-12-31",18.4261,19.7097,18.1285,19.4213,440000.0],["2009-01-02",19.4492,19.8957,18.5005,19.719,508200.0],["2009-01-05",19.6632,20.4538,19.3841,19.5795,457400.0],["2009-01-06",19.7934,20.2213,19.533,20.1469,874800.0],["2009-01-07",19.626,19.8213,19.1423,19.3841,392300.0],["2009-01-08",19.1702,19.4399,18.2401,19.3655,380800.0],["2009-01-09",19.3748,19.5051,18.4726,18.854,456100.0],["2009-01-12",18.7609,18.7609,17.3843,17.7378,456100.0],["2009-01-13",17.6076,18.0726,16.5379,16.7518,898900.0],["2009-01-14",16.4077,16.5193,15.6915,15.9612,634900.0],["2009-01-15",15.9891,16.2403,14.6683,15.7473,800600.0],["2009-01-16",14.3614,14.3614,12.7429,13.1894,1670600.0],["2009-01-20",12.9104,13.1243,12.1383,12.2593,878900.0],["2009-01-21",12.6406,12.8732,12.1756,12.7987,826400.0],["2009-01-22",12.5011,12.9197,12.036,12.5011,647000.0],["2009-01-23",11.9244,12.9011,11.8686,12.4732,369000.0],["2009-01-26",12.6127,13.115,12.1197,12.4732,718300.0],["2009-01-27",12.3802,12.9755,12.1848,12.9104,537900.0],["2009-01-28",13.1429,13.9242,13.022,13.6731,471800.0],["2009-01-29",13.1243,13.3475,12.6871,12.7894,415700.0],["2009-01-30",12.8918,12.9383,12.0546,12.1476,515900.0],["2009-02-02",11.8779,12.5662,11.4965,12.2221,480500.0],["2009-02-03",12.3337,12.436,11.9151,12.1849,614200.0],["2009-02-04",12.2035,13.3196,12.1569,12.7615,527900.0],["2009-02-05",13.1894,13.8684,12.1848,13.301,846800.0],["2009-02-06",13.1987,14.6032,13.1987,14.4637,718500.0],["2009-02-09",14.4079,14.8451,14.0916,14.2777,586000.0],["2009-02-10",14.2033,14.6125,13.1057,13.3103,574300.0],["2009-02-11",13.3568,13.9614,12.9755,13.2638,569000.0],["2009-02-12",12.9383,13.4219,12.6313,13.3568,552200.0],["2009-02-13",13.4033,13.8684,13.115,13.1894,481100.0],["2009-02-17",12.529,12.7801,12.0267,12.0546,391900.0],["2009-02-18",12.0918,12.3523,11.571,11.9523,277300.0],["2009-02-19",12.1662,12.3151,11.5151,11.571,303600.0],["2009-02-20",11.357,11.5151,10.9013,11.2082,403200.0],["2009-02-23",11.2919,11.5803,10.4641,10.5106,286000.0],["2009-02-24",10.7338,11.171,10.3618,11.0873,584600.0],["2009-02-25",10.9199,10.9199,9.999,10.5478,583200.0],["2009-02-26",10.6129,10.9385,10.1385,10.2036,536600.0],["2009-02-27",10.0269,10.3246,9.6456,9.9246,594000.0],["2009-03-02",9.7479,9.7479,8.5387,8.5573,845600.0],["2009-03-03",8.9108,8.9201,8.3062,8.3713,676500.0],["2009-03-04",8.7154,9.2642,8.455,8.9852,574200.0],["2009-03-05",8.6968,8.7154,7.9713,8.0364,339500.0],["2009-03-06",8.1759,8.2969,7.6086,7.8969,270500.0],["2009-03-09",7.7667,8.1387,7.683,7.8132,397000.0],["2009-03-10",8.1108,8.9108,8.0643,8.8084,843700.0],["2009-03-11",8.8549,9.5432,8.6317,8.6782,782500.0],["2009-03-12",8.6969,9.2113,8.3322,9.0523,572000.0],["2009-03-13",9.0897,9.7069,9.071,9.2206,576600.0],["2009-03-16",9.3422,9.4544,8.884,8.9307,668600.0],["2009-03-17",8.9681,9.1458,8.7624,9.1271,1022700.0],["2009-03-18",9.0803,10.3428,8.8372,10.2399,947200.0],["2009-03-19",10.3895,11.0535,10.3615,10.8384,571100.0],["2009-03-20",10.9132,11.306,10.642,10.7636,906900.0],["2009-03-23",11.2312,12.3066,11.0348,12.3066,448700.0],["2009-03-24",12.1009,12.157,11.7642,11.811,427500.0],["2009-03-25",11.9045,13.1482,11.4743,12.6713,607400.0],["2009-03-26",12.6526,13.9712,12.6526,13.7935,595100.0],["2009-03-27",13.4755,14.2517,13.195,13.3914,803900.0],["2009-03-30",12.6339,12.9893,11.8858,12.1476,633300.0],["2009-03-31",12.3253,12.4282,11.6707,11.6988,904100.0],["2009-04-01",11.4369,12.4936,10.8571,12.4469,712900.0],["2009-04-02",12.849,13.6719,12.7461,13.3072,462100.0],["2009-04-03",13.3353,13.8403,13.1015,13.7655,381100.0],["2009-04-06",13.4756,13.5223,12.9051,13.2885,410400.0],["2009-04-07",12.9519,13.2137,12.2599,12.2692,324400.0],["2009-04-08",12.3253,12.6713,12.1663,12.6526,174200.0],["2009-04-09",13.0828,14.4388,13.008,14.2704,310600.0],["2009-04-13",14.0366,14.0366,13.2044,13.5223,452200.0],["2009-04-14",13.2418,13.7561,12.9706,13.0641,258900.0],["2009-04-15",12.9706,13.7,12.8584,13.5504,308900.0],["2009-04-16",13.728,14.5603,13.4101,14.4201,479700.0],["2009-04-17",14.3826,14.9624,14.1956,14.579,512100.0],["2009-04-20",14.1489,14.1582,12.6994,12.7742,448700.0],["2009-04-21",12.8116,13.6252,12.8116,13.5784,491300.0],["2009-04-22",13.6158,15.7947,13.3166,15.3178,774400.0],["2009-04-23",15.3646,15.4955,14.5977,14.9344,529000.0],["2009-04-24",15.1495,15.43,14.7941,15.1775,597700.0],["2009-04-27",14.8409,15.0373,14.1395,14.5416,338600.0],["2009-04-28",14.233,14.6164,14.0741,14.4388,644000.0],["2009-04-29",14.4014,16.4774,14.1956,16.4306,935900.0],["2009-04-30",16.5803,17.1975,15.0092,15.0747,899600.0],["2009-05-01",15.084,15.8134,14.8128,14.9344,592700.0],["2009-05-04",15.1869,16.3184,14.2517,16.0566,604100.0],["2009-05-05",15.8882,16.5709,15.3365,16.4867,751700.0],["2009-05-06",16.5709,18.011,16.3558,17.5715,997900.0],["2009-05-07",17.8147,18.0297,16.7392,16.9263,633600.0],["2009-05-08",17.319,18.2355,17.0665,18.011,564400.0],["2009-05-11",17.2723,17.824,16.8421,16.973,425600.0],["2009-05-12",17.0572,17.0572,15.617,16.3558,508100.0],["2009-05-13",16.0005,16.0285,14.9437,15.1121,394300.0],["2009-05-14",15.1588,16.281,15.0747,15.9631,583600.0],["2009-05-15",15.9257,16.7766,15.8134,16.0566,367800.0],["2009-05-18",16.3278,17.0852,16.2717,16.9824,545400.0],["2009-05-19",16.9356,16.9356,15.8321,16.2155,615700.0],["2009-05-20",16.3465,17.1227,15.8976,16.0098,439400.0],["2009-05-21",15.7199,16.1127,15.1682,15.6919,637200.0],["2009-05-22",15.7854,16.7486,15.7012,16.3745,423300.0],["2009-05-26",16.2342,17.824,16.2342,17.637,580600.0],["2009-05-27",17.4312,17.5061,16.5428,16.6177,572300.0],["2009-05-28",16.814,17.0478,16.0846,16.599,490900.0],["2009-05-29",16.6831,17.132,16.4587,17.132,416400.0],["2009-06-01",17.5061,18.7031,17.5061,18.3664,442800.0],["2009-06-02",18.3383,19.2641,18.2916,19.0865,477300.0],["2009-06-03",18.4599,18.9649,18.0017,18.4225,450000.0],["2009-06-04",18.6189,19.2361,18.2635,19.1613,309300.0],["2009-06-05",19.5166,19.713,18.7966,18.9649,483300.0],["2009-06-08",18.9649,18.9649,17.983,18.2168,494100.0],["2009-06-09",18.2916,18.5628,17.9643,18.2542,279100.0],["2009-06-10",18.7042,18.7605,17.5041,18.1886,270400.0],["2009-06-11",18.2636,18.6573,17.9635,18.1698,268100.0],["2009-06-12",17.9073,18.1979,17.701,18.1886,284000.0],["2009-06-15",17.7854,17.8042,16.7822,17.0822,327900.0],["2009-06-16",17.176,17.6073,15.9853,16.3041,587500.0],["2009-06-17",16.2666,16.876,15.8447,16.4447,390200.0],["2009-06-18",16.3697,16.5385,15.779,16.3697,198500.0],["2009-06-19",16.6416,17.3916,16.4635,16.5291,498400.0],["2009-06-22",16.2947,16.2947,15.6853,15.7509,375600.0],["2009-06-23",15.8634,15.8634,15.3103,15.6197,266100.0],["2009-06-24",15.7322,16.1728,14.7102,15.5728,317200.0],["2009-06-25",15.5728,15.9384,15.2634,15.9103,455500.0],["2009-06-26",15.8353,16.3978,15.6103,16.3603,906300.0],["2009-06-29",16.2759,16.3603,15.6853,15.9947,241300.0],["2009-06-30",16.0509,16.1822,15.5728,15.6572,543400.0],["2009-07-01",15.8072,16.5291,15.5915,16.1634,343900.0],["2009-07-02",15.8447,15.8447,15.404,15.5634,349800.0],["2009-07-06",15.5165,15.6197,14.8509,15.2165,415400.0],["2009-07-07",15.3009,15.5634,14.7196,14.7571,309400.0],["2009-07-08",14.8884,15.0102,14.1852,14.8321,510300.0],["2009-07-09",14.8321,15.3196,14.8321,14.9071,188700.0],["2009-07-10",14.8227,15.2259,14.7102,15.0384,266900.0],["2009-07-13",15.0102,15.5446,14.7665,15.4228,248300.0],["2009-07-14",15.3759,15.6853,15.2259,15.5165,220200.0],["2009-07-15",14.7852,16.6603,14.7852,16.5666,339600.0],["2009-07-16",16.501,17.4948,16.3603,17.3354,241000.0],["2009-07-17",17.3541,17.4666,17.0541,17.2229,204100.0],["2009-07-20",17.3448,18.1323,17.1854,18.1229,236200.0],["2009-07-21",18.0667,18.7511,17.7104,18.1792,247200.0],["2009-07-22",18.0948,18.1323,17.5135,17.9729,248500.0],["2009-07-23",17.9073,19.1824,17.8323,19.0417,338800.0],["2009-07-24",18.8823,19.6793,18.7605,19.6418,231500.0],["2009-07-27",19.5949,19.8762,19.1824,19.3792,197600.0],["2009-07-28",19.1636,19.3605,17.9073,18.001,465500.0],["2009-07-29",17.7479,17.7479,16.7822,16.7822,1076100.0],["2009-07-30",16.951,17.4666,16.6978,16.7916,680300.0],["2009-07-31",16.6135,16.876,16.4072,16.4447,649900.0],["2009-08-03",16.7166,17.2697,16.6791,17.1479,487700.0],["2009-08-04",17.2041,18.4229,16.9135,18.3386,440500.0],["2009-08-05",18.4323,18.4886,17.8042,18.3292,308800.0],["2009-08-06",18.4979,18.5355,17.8417,18.1886,233300.0],["2009-08-07",18.6573,19.1542,18.4042,18.9011,268800.0],["2009-08-10",18.6292,19.1917,18.4511,18.8823,191900.0],["2009-08-11",18.7511,19.1261,18.3386,18.9011,275400.0],["2009-08-12",18.9855,20.148,18.9011,19.623,301900.0],["2009-08-13",19.7355,20.0262,19.0511,19.623,271500.0],["2009-08-14",19.7355,19.7355,18.7136,18.9574,267000.0],["2009-08-17",18.4511,18.5073,17.9448,18.0198,271900.0],["2009-08-18",18.1886,18.7792,18.0292,18.5917,147600.0],["2009-08-19",18.3292,18.798,18.0667,18.7511,186100.0],["2009-08-20",18.6386,19.2011,18.4604,18.948,257200.0],["2009-08-21",19.3042,19.8199,18.9948,19.698,277900.0],["2009-08-24",19.7636,19.9605,19.2292,19.3699,223000.0],["2009-08-25",19.5667,20.4012,19.4449,20.1105,380300.0],["2009-08-26",20.0262,20.3731,19.6511,20.1574,208300.0],["2009-08-27",20.2981,20.6731,19.7543,20.5231,264000.0],["2009-08-28",20.7199,20.9825,20.148,20.3918,183000.0],["2009-08-31",20.1949,20.3168,19.5011,19.623,247500.0],["2009-09-01",19.4543,20.4762,19.0605,19.1355,227600.0],["2009-09-02",19.1167,19.1167,18.4792,18.7417,352400.0],["2009-09-03",18.9292,19.0417,18.5823,19.0417,416200.0],["2009-09-04",19.0417,19.6886,18.7886,19.5761,155600.0],["2009-09-08",19.8574,20.2043,19.5761,19.8386,164400.0],["2009-09-09",19.923,20.9262,19.7261,20.4481,264900.0],["2009-09-10",20.3637,20.8137,20.0168,20.7106,181700.0],["2009-09-11",20.8043,21.0481,20.4481,21.0481,240200.0],["2009-09-14",20.8226,21.7528,20.6816,21.7528,288500.0],["2009-09-15",21.6683,22.3542,21.4521,22.1475,254000.0],["2009-09-16",22.3072,22.6549,21.9408,22.5421,134600.0],["2009-09-17",22.4294,22.9462,21.4521,21.6307,322900.0],["2009-09-18",21.4146,22.5139,18.7929,22.4482,401300.0],["2009-09-21",22.1381,22.279,21.7434,21.8656,186500.0],["2009-09-22",22.1193,22.3072,21.8374,22.1851,171100.0],["2009-09-23",22.0159,22.6831,21.8844,21.9595,233400.0],["2009-09-24",22.0629,22.1569,21.283,21.9126,282300.0],["2009-09-25",21.8092,21.9408,21.3112,21.7998,816200.0],["2009-09-28",22.0253,22.4106,21.4991,22.0723,258800.0],["2009-09-29",22.0347,22.2696,21.7152,21.9408,289800.0],["2009-09-30",21.9126,22.4012,21.2266,21.7058,586700.0],["2009-10-01",21.6119,21.7998,21.283,21.5179,556800.0],["2009-10-02",21.2924,21.7998,21.1796,21.3958,357300.0],["2009-10-05",21.5837,22.2227,21.3018,22.0159,367700.0],["2009-10-06",22.1381,22.9556,22.1381,22.8616,316000.0],["2009-10-07",22.7958,23.1529,22.6173,23.1153,504600.0],["2009-10-08",23.416,24.2617,23.2845,24.1113,840600.0],["2009-10-09",24.0174,24.8537,23.867,24.459,476900.0],["2009-10-12",24.4308,25.2013,24.1677,24.5342,540500.0],["2009-10-13",24.5624,24.7033,23.9704,24.2617,458400.0],["2009-10-14",24.7503,25.2295,24.5342,25.051,355500.0],["2009-10-15",24.8349,24.8349,24.2147,24.5248,514100.0],["2009-10-16",24.365,24.365,23.5851,24.0174,422400.0],["2009-10-19",24.2241,24.9194,23.8295,24.6,255300.0],["2009-10-20",24.5248,24.5624,23.9986,24.2899,277900.0],["2009-10-21",24.1207,25.1449,24.1207,24.4026,371400.0],["2009-10-22",24.2711,25.145,23.914,24.9194,316000.0],["2009-10-23",25.0698,25.2577,24.0644,24.3275,385300.0],["2009-10-26",24.2429,24.8349,23.416,23.5851,384100.0],["2009-10-27",23.6791,24.5436,23.6509,23.7731,423200.0],["2009-10-28",24.6657,24.6657,22.5891,22.6455,447900.0],["2009-10-29",22.7582,23.4348,22.5703,22.6737,785200.0],["2009-10-30",22.4952,22.4952,21.33,21.5649,558300.0],["2009-11-02",21.7904,22.1757,20.879,21.1327,653300.0],["2009-11-03",20.8038,21.5179,20.7004,21.3864,610800.0],["2009-11-04",21.5931,21.6683,20.9541,20.9917,648200.0],["2009-11-05",21.33,22.3072,21.33,22.0723,628400.0],["2009-11-06",21.781,22.4294,21.6213,22.0911,259300.0],["2009-11-09",22.3166,22.6925,22.1851,22.4294,250200.0],["2009-11-10",22.326,22.8898,21.9783,22.4951,283900.0],["2009-11-11",22.7864,22.7864,22.2414,22.5515,172900.0],["2009-11-12",22.4388,22.6925,21.8092,21.8562,174200.0],["2009-11-13",22.0347,22.0911,21.377,21.9689,246100.0],["2009-11-16",22.1757,22.9556,21.9314,22.8334,384800.0],["2009-11-17",22.7489,23.2281,22.5609,23.0307,225700.0],["2009-11-18",22.965,23.463,22.6643,22.8616,355400.0],["2009-11-19",22.5797,22.5797,21.7904,22.1757,184400.0],["2009-11-20",21.9596,22.373,21.6119,22.0159,476500.0],["2009-11-23",22.4858,22.9838,22.2133,22.3918,238100.0],["2009-11-24",22.326,22.4106,21.8468,22.0159,220000.0],["2009-11-25",22.1005,22.2227,21.7998,21.9126,129600.0],["2009-11-27",21.1703,21.781,20.9635,21.2924,131400.0],["2009-11-30",21.1984,21.1984,20.4091,20.785,372700.0],["2009-12-01",20.9541,21.3582,20.9541,21.189,382500.0],["2009-12-02",21.2642,21.7059,21.1796,21.3206,236800.0],["2009-12-03",21.3676,21.8844,20.8696,21.0293,207200.0],["2009-12-04",21.4239,22.0065,20.9823,21.6777,183700.0],["2009-12-07",21.6025,21.9783,21.4709,21.9032,568300.0],["2009-12-08",21.6495,22.0441,21.2736,21.9032,350700.0],["2009-12-09",21.9971,22.3636,21.2266,21.5743,485900.0],["2009-12-10",21.8092,21.9502,21.3582,21.5085,253300.0],["2009-12-11",21.6776,21.8468,21.4427,21.6683,145500.0],["2009-12-14",21.8095,22.0167,21.4517,21.6777,243500.0],["2009-12-15",21.6588,22.0638,21.4234,21.4799,338900.0],["2009-12-16",21.7342,21.8378,21.1786,21.4893,297500.0],["2009-12-17",21.3104,21.527,20.7925,20.849,268200.0],["2009-12-18",21.0467,21.075,20.51,20.8113,725400.0],["2009-12-21",20.8396,21.3952,20.8396,21.2257,162400.0],["2009-12-22",21.2445,21.5082,21.2445,21.3198,270500.0],["2009-12-23",21.4328,21.6118,21.1315,21.5364,227700.0],["2009-12-24",21.5929,21.6588,21.4422,21.5364,100600.0],["2009-12-28",21.5835,21.7436,21.4611,21.6023,148700.0],["2009-12-29",21.6118,21.8378,21.5741,21.6777,495400.0],["2009-12-30",21.527,21.6494,20.9997,21.2822,207200.0],["2009-12-31",21.3293,21.4234,20.5947,20.6418,189200.0],["2010-01-04",20.9243,22.1391,20.9243,22.1109,785700.0],["2010-01-05",22.1297,24.192,22.1297,24.1167,1314300.0],["2010-01-06",24.0507,24.418,23.7776,23.9377,276100.0],["2010-01-07",23.966,24.3238,23.6835,24.0131,179600.0],["2010-01-08",23.8247,23.8341,23.4857,23.6081,209400.0],["2010-01-11",23.7211,23.8812,23.1844,23.3256,314600.0],["2010-01-12",23.0714,23.4198,23.0714,23.3445,232800.0],["2010-01-13",23.448,23.6835,23.2503,23.4951,120600.0],["2010-01-14",23.4386,23.9942,23.3633,23.4763,92200.0],["2010-01-15",23.5705,23.5705,22.8736,23.175,295100.0],["2010-01-19",23.175,23.6081,23.0055,23.5893,203200.0],["2010-01-20",23.2974,23.4575,22.7041,22.9395,235500.0],["2010-01-21",22.9207,23.0808,22.4122,22.4122,251000.0],["2010-01-22",22.318,22.431,21.6494,21.7813,252500.0],["2010-01-25",22.1108,22.2239,21.8754,22.0073,250200.0],["2010-01-26",21.8566,22.3651,21.8001,21.9037,166100.0],["2010-01-27",21.7059,22.2992,21.6588,22.1674,197700.0],["2010-01-28",22.2144,22.2898,21.6118,21.8095,335900.0],["2010-01-29",21.9131,22.77,21.4234,21.4988,366500.0],["2010-02-01",21.6965,22.0355,21.6306,21.9131,173200.0],["2010-02-02",21.9131,22.2804,21.5364,22.1109,304300.0],["2010-02-03",21.9319,22.205,21.8848,22.0167,498700.0],["2010-02-04",21.7624,21.9508,20.849,20.8961,468300.0],["2010-02-05",20.8961,21.0091,19.9261,20.5194,381400.0],["2010-02-08",20.4441,20.4441,19.4835,19.7943,368600.0],["2010-02-09",20.1051,20.3405,19.6625,20.1051,276800.0],["2010-02-10",19.9544,20.1804,19.6719,19.945,139300.0],["2010-02-11",19.9167,20.3499,19.6813,20.1051,517900.0],["2010-02-12",19.879,20.3311,19.6154,20.3122,348500.0],["2010-02-16",20.623,20.7172,20.3216,20.6889,128900.0],["2010-02-17",20.7642,20.849,20.3405,20.5288,237000.0],["2010-02-18",20.4629,20.6606,20.3216,20.5759,196500.0],["2010-02-19",20.4441,20.6136,20.2463,20.51,175700.0],["2010-02-22",20.6607,20.6607,20.3122,20.4346,125000.0],["2010-02-23",20.3781,20.4346,19.5871,19.6248,463400.0],["2010-02-24",19.6907,19.8131,19.2764,19.3517,607000.0],["2010-02-25",19.0598,19.7849,19.0033,19.6813,468200.0],["2010-02-26",19.7472,20.0297,19.3046,19.945,400700.0],["2010-03-01",20.1051,20.962,20.1051,20.8584,389200.0],["2010-03-02",20.9714,21.6683,20.9714,21.4423,311500.0],["2010-03-03",21.4611,22.0449,21.4328,21.6683,318100.0],["2010-03-04",21.6683,22.0073,21.5835,21.8472,114800.0],["2010-03-05",21.9414,22.6194,21.9414,22.6194,258100.0],["2010-03-08",22.5534,22.8077,22.4028,22.6947,438200.0],["2010-03-09",22.5158,23.335,22.5158,23.0902,349100.0],["2010-03-10",23.109,23.4575,22.7889,23.1844,285900.0],["2010-03-11",22.9866,23.3915,22.7229,23.3256,209400.0],["2010-03-12",23.4198,23.4669,22.836,23.288,210500.0],["2010-03-15",23.3068,23.4198,22.949,23.0902,170700.0],["2010-03-16",23.1468,23.2412,22.6184,22.9015,188400.0],["2010-03-17",22.9015,23.345,22.9015,23.2129,99000.0],["2010-03-18",23.2129,23.3355,22.9864,23.128,129900.0],["2010-03-19",22.7033,23.3922,22.6845,22.7033,344500.0],["2010-03-22",22.524,23.1185,22.3353,23.0242,121200.0],["2010-03-23",23.0053,23.9489,22.7977,23.8451,242500.0],["2010-03-24",23.7602,23.8357,23.4771,23.8357,250800.0],["2010-03-25",24.1282,24.3452,23.713,23.8829,374700.0],["2010-03-26",23.9017,24.3452,23.9017,24.1659,283900.0],["2010-03-29",24.3263,25.4587,24.1848,25.4021,707300.0],["2010-03-30",25.4776,25.6757,25.2416,25.5153,278400.0],["2010-03-31",25.3738,26.1947,25.3738,25.9116,574300.0],["2010-04-01",26.1853,26.7609,25.8833,26.2136,397000.0],["2010-04-05",26.44,26.6476,26.2702,26.6099,239500.0],["2010-04-06",26.3929,26.6948,25.9022,26.5061,209200.0],["2010-04-07",26.3834,26.5438,26.0815,26.3929,206900.0],["2010-04-08",26.1853,26.4212,25.8173,26.3268,131800.0],["2010-04-09",26.3268,26.6288,26.0532,26.6005,120900.0],["2010-04-12",26.5344,26.7326,26.2041,26.3079,234800.0],["2010-04-13",26.1853,26.4967,25.9777,26.4778,85700.0],["2010-04-14",26.5627,27.2704,26.5627,27.2704,129000.0],["2010-04-15",27.0911,27.4497,26.9873,27.3742,136000.0],["2010-04-16",27.3365,27.4025,26.6571,26.7892,190700.0],["2010-04-19",26.7042,26.7042,25.6946,26.44,191300.0],["2010-04-20",26.5816,27.3082,26.4683,27.1477,158300.0],["2010-04-21",27.1477,27.6384,26.9968,27.5818,124500.0],["2010-04-22",27.2515,28.0536,26.9024,27.9404,158600.0],["2010-04-23",28.4405,29.7333,28.4405,29.0727,516800.0],["2010-04-26",29.1105,29.7049,28.9217,29.0916,183400.0],["2010-04-27",28.9217,29.6389,28.1385,28.1763,201700.0],["2010-04-28",28.3556,28.5632,28.0159,28.2895,229300.0],["2010-04-29",28.4594,28.516,26.7137,28.0914,581900.0],["2010-04-30",28.1574,28.3461,25.9116,25.9116,339600.0],["2010-05-03",26.1098,27.2421,25.7889,27.1761,414900.0],["2010-05-04",26.5533,26.6193,25.9494,26.2796,453300.0],["2010-05-05",25.8456,26.3362,25.4398,25.8927,344400.0],["2010-05-06",25.6663,26.3645,23.6281,25.487,678100.0],["2010-05-07",25.336,25.6285,23.9866,24.3358,834900.0],["2010-05-10",25.8078,26.1381,25.4021,25.9682,654600.0],["2010-05-11",25.4964,25.7889,25.1095,25.4021,504500.0],["2010-05-12",25.4304,26.6948,25.2983,26.6005,446300.0],["2010-05-13",26.44,27.5158,26.4212,27.0817,392400.0],["2010-05-14",26.7609,26.8741,25.6663,26.1381,158400.0],["2010-05-17",26.2796,26.591,25.1284,25.9777,271400.0],["2010-05-18",26.3551,26.5155,25.336,25.4776,265200.0],["2010-05-19",25.2983,26.0626,24.1754,24.7698,247000.0],["2010-05-20",24.0904,24.7132,23.3355,23.345,484800.0],["2010-05-21",22.9392,24.0716,22.9392,23.8074,323300.0],["2010-05-24",23.8451,23.9961,23.3072,23.3356,184700.0],["2010-05-25",22.6467,23.6752,22.3542,23.5998,340700.0],["2010-05-26",23.7507,24.4962,23.5714,24.0244,428300.0],["2010-05-27",24.6472,25.3738,24.4773,25.3549,125300.0],["2010-05-28",25.2225,25.4116,24.2488,24.4851,185700.0],["2010-06-01",24.3244,25.128,23.8896,23.899,307700.0],["2010-06-02",23.9841,24.4001,23.7099,24.1637,501500.0],["2010-06-03",24.4662,25.1185,24.1826,24.712,248700.0],["2010-06-04",23.8801,24.1259,23.3412,23.4358,425600.0],["2010-06-07",23.5114,23.6248,22.9347,22.982,390500.0],["2010-06-08",23.086,23.3601,22.7646,23.1994,305700.0],["2010-06-09",23.4074,23.7383,22.8591,23.0671,254400.0],["2010-06-10",23.6438,23.7572,22.9914,23.7477,186200.0],["2010-06-11",23.4074,24.211,23.4074,24.1543,96600.0],["2010-06-14",24.4851,24.7593,23.795,23.9085,159000.0],["2010-06-15",24.1921,25.3832,24.0219,25.2603,211300.0],["2010-06-16",25.0335,25.4305,24.6837,24.9767,87600.0],["2010-06-17",25.1185,25.3171,24.712,25.0335,76900.0],["2010-06-18",25.0902,25.3265,24.7498,25.0335,234200.0],["2010-06-21",25.4683,25.837,24.7309,24.92,94900.0],["2010-06-22",24.9767,25.9883,24.8727,25.1374,310100.0],["2010-06-23",25.0429,25.0996,24.3528,24.6742,168400.0],["2010-06-24",24.4095,24.6742,23.483,23.5303,226600.0],["2010-06-25",23.6627,23.9841,22.9915,23.2183,1542600.0],["2010-06-28",23.3034,23.3696,22.6133,22.7456,240800.0],["2010-06-29",22.3391,22.3959,21.1385,21.3843,414000.0],["2010-06-30",21.4032,21.6301,20.6375,20.7982,573200.0],["2010-07-01",20.8927,21.4883,20.2688,21.3087,431700.0],["2010-07-02",21.5072,21.5072,20.9022,21.1102,286000.0],["2010-07-06",21.4789,21.6963,21.0818,21.1385,379300.0],["2010-07-07",21.2141,22.2162,21.2141,22.1595,252600.0],["2010-07-08",22.377,22.5849,21.8854,22.3864,201100.0],["2010-07-09",22.3297,22.8213,22.0555,22.7929,125900.0],["2010-07-12",22.6322,22.878,22.0177,22.1595,161300.0],["2010-07-13",22.5377,24.1164,22.4242,23.9368,304100.0],["2010-07-14",23.8045,24.0597,23.4452,23.6816,151000.0],["2010-07-15",23.6816,23.6816,22.7362,23.0671,118700.0],["2010-07-16",22.8307,22.8591,21.753,21.7814,194100.0],["2010-07-19",21.8854,22.0083,21.5072,21.7625,196200.0],["2010-07-20",21.3654,22.3297,21.148,22.2352,215000.0],["2010-07-21",22.4242,22.6511,21.8381,21.9232,177600.0],["2010-07-22",22.3297,23.2751,22.2446,23.2183,207000.0],["2010-07-23",23.0293,23.4263,22.5755,23.3791,248200.0],["2010-07-26",23.5303,24.4662,23.3507,24.4379,225500.0],["2010-07-27",24.7215,25.1185,24.2772,24.4001,196700.0],["2010-07-28",24.2677,24.5891,23.691,23.9463,293700.0],["2010-07-29",23.8045,23.8045,21.8854,22.4809,540600.0],["2010-07-30",22.1595,22.9725,22.1595,22.5849,450200.0],["2010-08-02",23.0671,23.9368,23.0576,23.4736,235500.0],["2010-08-03",23.4169,23.7288,22.9158,23.3412,150500.0],["2010-08-04",23.4263,23.5776,23.1144,23.4736,187200.0],["2010-08-05",23.2278,23.6627,23.19,23.502,138500.0],["2010-08-06",23.0954,23.5019,22.7362,23.3696,306400.0],["2010-08-09",23.5303,23.8139,23.1616,23.7383,126900.0],["2010-08-10",23.4547,23.5965,22.9442,23.2373,156200.0],["2010-08-11",22.7551,22.8402,21.9326,22.0461,310600.0],["2010-08-12",21.5828,22.1217,21.3276,21.8665,200400.0],["2010-08-13",21.7152,22.0933,21.6018,21.8665,270800.0],["2010-08-16",21.6301,22.1028,21.4694,21.9704,153500.0],["2010-08-17",22.3013,22.7835,21.9799,22.4809,173500.0],["2010-08-18",22.4904,22.8591,22.0177,22.6511,127100.0],["2010-08-19",22.4715,22.4715,21.6963,21.7152,323700.0],["2010-08-20",21.5356,21.6963,21.2803,21.6774,269400.0],["2010-08-23",21.8475,21.9894,21.3654,21.3843,173700.0],["2010-08-24",21.0345,21.2614,20.7226,21.0251,253600.0],["2010-08-25",20.9116,20.9778,20.42,20.9022,319900.0],["2010-08-26",20.9967,21.441,20.6753,20.7131,151000.0],["2010-08-27",20.9495,21.6396,20.5618,21.6018,216400.0],["2010-08-30",21.441,21.4788,20.6375,20.6375,269300.0],["2010-08-31",20.5808,21.2898,20.3539,20.7037,326600.0],["2010-09-01",21.1763,22.3486,21.1763,22.3108,392300.0],["2010-09-02",22.3864,22.7267,22.0177,22.67,190800.0],["2010-09-03",22.9725,23.4736,22.8024,23.1805,159600.0],["2010-09-07",23.0009,23.0954,22.2824,22.3486,193200.0],["2010-09-08",22.4431,22.9631,22.3959,22.8213,167400.0],["2010-09-09",23.2372,23.2845,22.7362,22.9631,118600.0],["2010-09-10",23.0671,23.4452,22.9347,22.9536,161400.0],["2010-09-13",23.2473,23.9483,23.1999,23.8157,197000.0],["2010-09-14",23.6547,24.2894,23.6357,23.8062,205100.0],["2010-09-15",23.7494,24.1852,23.4557,23.9388,343600.0],["2010-09-16",23.8915,24.2041,22.982,23.4936,245700.0],["2010-09-17",23.6926,23.8631,23.0673,23.6926,226900.0],["2010-09-20",23.8346,24.6683,23.361,24.583,235600.0],["2010-09-21",24.4788,24.9146,24.2515,24.4315,141300.0],["2010-09-22",24.3557,24.6304,23.5789,23.7304,109000.0],["2010-09-23",23.5031,24.0052,23.0673,23.1715,158700.0],["2010-09-24",23.6168,24.8104,23.4652,24.7914,182600.0],["2010-09-27",24.8199,25.2651,24.7725,24.9335,230400.0],["2010-09-28",25.0851,25.0851,24.2041,24.7535,217200.0],["2010-09-29",24.583,25.123,24.5736,24.9714,215000.0],["2010-09-30",25.2272,25.4356,24.7062,24.9904,379300.0],["2010-10-01",25.3125,25.4261,24.8956,25.1041,185900.0],["2010-10-04",24.9335,25.0946,24.4978,24.6493,191800.0],["2010-10-05",25.0472,25.7861,24.9335,25.7388,160000.0],["2010-10-06",25.6251,25.9851,25.3693,25.5682,149800.0],["2010-10-07",25.843,25.8619,25.2935,25.3219,130500.0],["2010-10-08",25.4072,25.6061,25.1609,25.4735,191700.0],["2010-10-11",25.5209,25.7672,25.3788,25.464,89200.0],["2010-10-12",25.4451,25.7103,25.123,25.5588,148100.0],["2010-10-13",25.7198,26.4587,25.5398,26.1556,141700.0],["2010-10-14",26.1935,26.6577,26.1272,26.6387,195100.0],["2010-10-15",27.1597,27.3966,26.6861,27.1503,462300.0],["2010-10-18",27.2166,27.5576,26.904,27.4724,321900.0],["2010-10-19",26.8945,27.1692,25.9851,26.184,195600.0],["2010-10-20",26.4114,26.7524,26.0419,26.4966,137900.0],["2010-10-21",26.7335,27.3208,26.4208,26.9419,154000.0],["2010-10-22",27.0082,27.1597,26.8471,27.1597,125900.0],["2010-10-25",27.5008,28.7134,27.5008,28.0881,371400.0],["2010-10-26",27.8987,28.2018,27.7092,27.8987,281500.0],["2010-10-27",27.605,27.605,26.9987,27.4534,304100.0],["2010-10-28",27.6429,27.6429,26.1272,26.3261,241000.0],["2010-10-29",26.1935,26.8377,26.1651,26.4303,261800.0],["2010-11-01",26.6293,27.5103,26.6198,27.4061,428300.0],["2010-11-02",27.785,28.0881,27.4913,27.8039,209100.0],["2010-11-03",27.9081,27.946,27.3303,27.8418,128100.0],["2010-11-04",28.4102,29.0923,28.2208,28.9881,246700.0],["2010-11-05",28.9786,29.386,28.6944,29.0828,202000.0],["2010-11-08",28.9028,29.0544,28.5618,28.7134,116900.0],["2010-11-09",28.8081,29.0923,27.8039,27.9555,189700.0],["2010-11-10",28.0408,29.367,27.8702,29.3007,320000.0],["2010-11-11",28.8744,29.5849,28.6281,29.5281,275100.0],["2010-11-12",29.1112,29.5754,28.9218,29.1681,319300.0],["2010-11-15",29.3007,29.5659,28.9691,28.9881,85500.0],["2010-11-16",28.6565,30.2101,28.505,30.1912,673300.0],["2010-11-17",30.3143,31.0627,29.8028,29.8975,305200.0],["2010-11-18",30.3333,31.4417,30.3333,31.3185,312100.0],["2010-11-19",31.1006,31.4985,30.6933,31.2995,330100.0],["2010-11-22",31.1006,31.5837,30.8638,31.4416,227700.0],["2010-11-23",30.9112,31.2238,30.5796,31.0911,186200.0],["2010-11-24",31.4227,32.389,31.2522,32.3605,119700.0],["2010-11-26",32.0953,32.389,31.9248,31.9911,38000.0],["2010-11-29",31.6501,31.9059,30.9396,31.6027,135700.0],["2010-11-30",31.1669,32.01,30.9396,31.5269,283400.0],["2010-12-01",32.2658,33.63,32.2658,33.5637,405400.0],["2010-12-02",33.5636,34.4541,33.4405,34.4352,188800.0],["2010-12-03",34.1983,34.9941,33.971,34.7857,197200.0],["2010-12-06",34.5299,35.0699,34.0657,34.312,221800.0],["2010-12-07",35.0983,35.3541,34.3405,34.4068,225900.0],["2010-12-08",34.5489,34.8331,33.9141,34.5299,206100.0],["2010-12-09",35.2688,35.5436,34.7099,34.9657,362300.0],["2010-12-10",35.0415,35.6762,34.9373,35.3636,204200.0],["2010-12-13",35.5151,35.5151,34.8141,34.8709,287000.0],["2010-12-14",35.0322,35.0512,34.5959,35.0417,251100.0],["2010-12-15",34.9374,35.9903,34.852,34.9374,227500.0],["2010-12-16",35.0417,35.6298,34.7571,35.6203,159400.0],["2010-12-17",35.535,35.8006,35.0038,35.7057,375200.0],["2010-12-20",35.7342,36.2275,35.497,36.0188,164700.0],["2010-12-21",36.2654,36.8346,36.1136,36.7018,157700.0],["2010-12-22",36.6733,36.8536,35.8291,36.0662,128900.0],["2010-12-23",36.0852,36.3508,35.7247,35.9429,74900.0],["2010-12-27",35.6109,36.2844,35.5824,36.237,58900.0],["2010-12-28",36.2939,36.5405,35.5634,35.867,98900.0],["2010-12-29",35.9334,36.0283,35.7342,35.7532,98800.0],["2010-12-30",35.7626,36.218,35.7626,35.886,104200.0],["2010-12-31",35.7152,35.8291,34.8235,34.9279,274700.0],["2011-01-03",35.2884,36.199,35.2125,35.9334,747800.0],["2011-01-04",36.1706,36.2749,33.9223,34.5769,536100.0],["2011-01-05",34.4441,34.7666,34.3587,34.6528,369400.0],["2011-01-06",34.7192,34.8994,34.2828,34.6243,149700.0],["2011-01-07",34.6717,34.9468,33.3437,33.9318,449100.0],["2011-01-10",33.6188,34.4631,33.2109,34.3208,179100.0],["2011-01-11",34.52,34.7287,34.1595,34.6148,168200.0],["2011-01-12",34.833,35.2409,34.7856,35.203,117200.0],["2011-01-13",35.2504,35.6963,35.2125,35.4781,133400.0],["2011-01-14",35.4591,36.0757,35.2504,35.6488,267900.0],["2011-01-18",35.4686,35.6583,34.9468,35.5729,122700.0],["2011-01-19",35.4306,35.5919,33.9982,34.0646,294300.0],["2011-01-20",33.7611,34.1405,33.2868,33.4006,151400.0],["2011-01-21",33.7231,33.8654,32.8789,32.9548,204900.0],["2011-01-24",33.0212,33.2963,32.7271,33.2583,245800.0],["2011-01-25",33.1255,33.505,32.7555,33.4765,146100.0],["2011-01-26",33.5334,34.3397,33.448,34.0077,249800.0],["2011-01-27",33.8939,34.0551,33.5429,33.7516,231500.0],["2011-01-28",33.7042,33.8085,31.6552,32.0251,479700.0],["2011-01-31",32.1579,33.0212,31.4844,32.9737,494100.0],["2011-02-01",33.2678,34.4061,33.2678,34.1595,298500.0],["2011-02-02",35.2219,37.1381,35.2219,35.8954,636600.0],["2011-02-03",35.848,37.6883,35.5919,36.4077,429000.0],["2011-02-04",36.4741,37.0907,36.4741,36.9579,405200.0],["2011-02-07",36.9105,37.546,36.8156,37.2994,335300.0],["2011-02-08",37.1476,37.4132,36.9959,37.3184,197100.0],["2011-02-09",37.3563,37.4701,36.6733,37.0148,214600.0],["2011-02-10",36.5784,37.1666,36.1326,37.1286,214800.0],["2011-02-11",36.901,37.7263,36.901,37.7168,128900.0],["2011-02-14",37.935,38.3334,37.7263,38.248,458900.0],["2011-02-15",37.8591,38.0014,37.4038,37.6409,366600.0],["2011-02-16",37.9255,38.0678,37.7073,37.8686,125900.0],["2011-02-17",37.6883,37.9634,37.6029,37.6788,208700.0],["2011-02-18",37.8875,37.8875,37.5081,37.6409,248600.0],["2011-02-22",37.0243,37.233,35.2124,35.2314,306900.0],["2011-02-23",35.0038,35.4117,33.1635,33.2583,537200.0],["2011-02-24",33.1729,33.8085,32.9737,33.4291,465600.0],["2011-02-25",33.5144,34.2923,33.4575,34.2449,245700.0],["2011-02-28",34.5105,34.8615,34.4346,34.7476,281000.0],["2011-03-01",35.0796,35.1366,33.9318,33.9887,258900.0],["2011-03-02",33.9223,34.2544,33.5239,33.9508,163000.0],["2011-03-03",34.501,35.3263,34.482,35.1271,264000.0],["2011-03-04",34.9089,35.1745,33.9034,34.5484,192700.0],["2011-03-07",34.7287,34.7571,33.505,34.0457,540200.0],["2011-03-08",34.0646,35.1366,33.7611,35.0133,319600.0],["2011-03-09",34.9468,35.146,34.4156,34.9563,214900.0],["2011-03-10",34.2733,34.3587,33.5239,33.7231,294300.0],["2011-03-11",33.4762,33.8466,33.0392,33.6377,215600.0],["2011-03-14",33.1342,33.6756,32.7922,33.1057,239000.0],["2011-03-15",31.6143,33.0297,31.6143,32.7732,199300.0],["2011-03-16",32.6592,32.9537,31.9657,32.4122,280600.0],["2011-03-17",33.2197,33.4477,32.5262,32.6402,175300.0],["2011-03-18",33.1057,33.7896,32.8777,33.0962,356300.0],["2011-03-21",33.7801,34.3406,33.6566,34.2361,131400.0],["2011-03-22",34.2646,34.4071,33.0582,33.1817,307200.0],["2011-03-23",33.1152,33.8561,32.8777,33.5902,252600.0],["2011-03-24",33.9891,34.6446,33.6661,34.3406,177000.0],["2011-03-25",34.5781,35.2905,34.3786,34.6826,208600.0],["2011-03-28",34.7396,34.8346,34.3026,34.3691,106900.0],["2011-03-29",34.2646,34.7016,34.0176,34.6161,81200.0],["2011-03-30",34.9296,34.9296,34.4926,34.6066,171600.0],["2011-03-31",34.6256,35.699,34.6066,35.6705,219700.0],["2011-04-01",36.098,36.098,35.5945,35.813,192200.0],["2011-04-04",35.9935,36.2595,35.566,36.155,133000.0],["2011-04-05",36.117,36.82,35.889,36.421,134600.0],["2011-04-06",36.7535,36.9435,36.25,36.6775,151000.0],["2011-04-07",36.649,36.934,36.1075,36.2215,186800.0],["2011-04-08",36.5825,36.5825,35.4995,35.8605,197000.0],["2011-04-11",35.8605,35.927,35.395,35.623,141000.0],["2011-04-12",35.1671,35.5945,34.7681,34.8441,139800.0],["2011-04-13",35.1006,35.2621,34.4261,34.8061,124200.0],["2011-04-14",34.3501,34.9201,34.3501,34.9011,147700.0],["2011-04-15",34.8156,35.566,34.7681,35.528,183400.0],["2011-04-18",34.7776,34.8346,34.1696,34.7301,276900.0],["2011-04-19",34.8251,34.9486,34.4641,34.6826,120400.0],["2011-04-20",35.471,35.9745,35.1386,35.7465,125500.0],["2011-04-21",35.9555,36.2405,35.547,35.851,89300.0],["2011-04-25",35.699,36.2785,35.4235,35.6895,78900.0],["2011-04-26",35.9175,37.0764,35.7845,36.953,259200.0],["2011-04-27",36.573,37.3614,35.6705,37.2854,316800.0],["2011-04-28",37.2664,37.5039,36.4875,36.8485,234000.0],["2011-04-29",37.0289,37.2474,36.003,36.1265,324000.0],["2011-05-02",36.383,37.4469,36.383,37.257,612100.0],["2011-05-03",37.105,37.2189,36.3165,36.478,311400.0],["2011-05-04",36.4495,36.687,35.7465,36.022,353900.0],["2011-05-05",35.6515,36.459,35.3571,35.623,175900.0],["2011-05-06",36.1455,36.2215,35.49,35.6325,182100.0],["2011-05-09",35.3571,36.288,35.3191,36.117,121000.0],["2011-05-10",36.4115,37.1429,36.25,37.1049,142300.0],["2011-05-11",36.915,36.915,35.7275,35.927,145000.0],["2011-05-12",35.642,36.6585,35.1955,36.5445,230000.0],["2011-05-13",36.5255,36.592,35.433,35.718,254600.0],["2011-05-16",35.452,35.718,34.9011,34.9106,202800.0],["2011-05-17",34.5591,34.7016,33.9036,34.0936,154600.0],["2011-05-18",34.1981,35.4615,34.0651,35.3381,261500.0],["2011-05-19",35.6705,35.6705,34.6826,35.1006,141000.0],["2011-05-20",34.8061,35.0911,34.0366,34.8441,271100.0],["2011-05-23",33.7516,34.1126,33.5807,33.5902,139000.0],["2011-05-24",33.7706,33.8276,32.9822,33.0107,201400.0],["2011-05-25",32.8777,33.9511,32.6117,33.7706,244000.0],["2011-05-26",33.6186,34.1981,33.0392,33.8751,261400.0],["2011-05-27",34.0651,34.1791,33.7706,33.8941,155800.0],["2011-05-31",34.4173,34.4173,33.5517,34.189,524200.0],["2011-06-01",34.0939,34.17,32.4482,32.4577,315700.0],["2011-06-02",32.5718,32.9714,32.4577,32.8002,172100.0],["2011-06-03",32.1533,32.4672,31.6872,31.8013,281800.0],["2011-06-06",31.7062,32.0487,30.9832,31.4494,430200.0],["2011-06-07",31.7728,31.8679,31.3542,31.5635,250000.0],["2011-06-08",31.3162,31.3923,30.5361,30.6978,280700.0],["2011-06-09",30.8596,31.3067,30.7835,31.1259,204600.0],["2011-06-10",30.85,30.85,29.8892,30.108,243200.0],["2011-06-13",30.4029,30.4029,29.6895,29.7561,177800.0],["2011-06-14",30.1841,30.8691,30.0319,30.5742,287600.0],["2011-06-15",30.1841,30.8786,30.0319,30.2983,314200.0],["2011-06-16",30.2793,30.9832,30.0795,30.6883,232600.0],["2011-06-17",30.9737,31.7157,30.7835,30.8976,432500.0],["2011-06-20",30.7644,31.4493,30.7359,31.0593,326100.0],["2011-06-21",31.3732,31.8584,31.3732,31.7538,274200.0],["2011-06-22",31.4969,31.8108,31.4303,31.5254,193500.0],["2011-06-23",31.0403,31.4874,30.4885,31.3637,159700.0],["2011-06-24",31.4874,31.6967,30.6693,30.8405,230500.0],["2011-06-27",30.7739,31.5635,30.5551,31.3447,139100.0],["2011-06-28",31.2876,32.0296,31.0974,32.0011,173700.0],["2011-06-29",32.2104,32.5814,31.7537,32.4862,167300.0],["2011-06-30",32.5338,33.3138,32.4101,33.1616,196800.0],["2011-07-01",33.3899,34.8549,33.1046,34.7313,379800.0],["2011-07-05",34.7313,35.245,34.6076,34.9025,258400.0],["2011-07-06",34.7788,35.0262,34.4554,34.8264,148300.0],["2011-07-07",35.1879,36.025,35.1213,35.635,142500.0],["2011-07-08",34.9881,35.1498,34.5791,34.874,150700.0],["2011-07-11",34.3317,34.7598,33.799,34.2651,228200.0],["2011-07-12",33.9797,34.3222,33.6468,33.9322,249200.0],["2011-07-13",34.0463,35.2259,34.0178,34.8835,284600.0],["2011-07-14",34.9881,35.1879,34.1415,34.2461,349700.0],["2011-07-15",34.4364,34.912,34.2842,34.7978,241400.0],["2011-07-18",34.5886,34.7217,33.8371,34.0368,169000.0],["2011-07-19",34.3888,35.0071,34.3032,34.7217,180900.0],["2011-07-20",34.8264,35.0357,34.2842,34.4839,111800.0],["2011-07-21",34.7027,35.0262,34.4269,34.7217,275700.0],["2011-07-22",34.7408,34.893,34.2746,34.6456,226300.0],["2011-07-25",34.1415,34.6647,33.9797,34.3032,170300.0],["2011-07-26",34.3032,34.3983,33.6182,33.6658,128900.0],["2011-07-27",33.3519,33.409,31.9916,32.4291,308400.0],["2011-07-28",35.1308,36.396,33.9607,35.5113,503600.0],["2011-07-29",34.8169,36.3104,34.4649,35.0547,422800.0],["2011-08-01",35.4828,35.616,34.2651,34.8359,269600.0],["2011-08-02",34.4554,35.3115,33.4375,33.4565,324100.0],["2011-08-03",33.4375,33.6658,32.1723,33.466,310500.0],["2011-08-04",32.7621,32.9619,30.7264,30.7549,302300.0],["2011-08-05",31.3732,31.4589,28.6906,29.7561,503200.0],["2011-08-08",28.586,29.4136,26.2744,26.2839,469400.0],["2011-08-09",27.102,29.0711,25.8273,29.0711,601800.0],["2011-08-10",27.5015,28.7762,27.1115,27.1686,537700.0],["2011-08-11",27.3303,30.0224,27.2542,29.3946,353600.0],["2011-08-12",29.8131,29.8131,28.995,29.4612,168100.0],["2011-08-15",29.8131,30.2888,29.3946,30.2032,168600.0],["2011-08-16",29.7085,30.089,29.1663,29.7656,321000.0],["2011-08-17",29.7656,29.7656,27.7774,28.5574,524100.0],["2011-08-18",27.2257,27.2827,26.2363,26.6549,635300.0],["2011-08-19",25.9985,27.4064,25.7131,25.7797,501400.0],["2011-08-22",26.6073,26.6549,25.0853,25.2945,460200.0],["2011-08-23",25.4277,26.4741,25.247,26.3505,632400.0],["2011-08-24",26.4171,26.6359,25.9224,26.5312,596400.0],["2011-08-25",26.8451,27.1876,25.8368,26.2363,486600.0],["2011-08-26",25.9985,27.6823,25.5894,27.3588,259900.0],["2011-08-29",27.6728,28.3957,27.6728,28.3672,323700.0],["2011-08-30",28.1674,29.0997,27.7679,28.8333,221300.0],["2011-08-31",29.1668,29.4717,28.557,29.0715,259000.0],["2011-09-01",28.9953,29.4527,28.3092,28.5189,305600.0],["2011-09-02",27.5565,27.8042,27.0324,27.1849,469800.0],["2011-09-06",26.0891,26.8037,25.8985,26.7085,248800.0],["2011-09-07",27.2897,28.376,27.1277,28.3378,269500.0],["2011-09-08",28.0139,28.557,27.385,27.6232,386100.0],["2011-09-09",27.2325,27.8995,26.8133,27.3278,621700.0],["2011-09-12",26.7942,27.5565,26.4417,27.3659,255600.0],["2011-09-13",27.5089,28.5475,27.4231,28.2044,289300.0],["2011-09-14",28.4522,29.5289,27.6994,28.9858,299300.0],["2011-09-15",29.3669,29.6337,28.6427,29.5289,188900.0],["2011-09-16",29.7385,29.8148,29.1192,29.5956,263800.0],["2011-09-19",28.8905,28.9572,28.1377,28.7094,225100.0],["2011-09-20",28.9,29.3955,28.4236,28.4427,289300.0],["2011-09-21",28.3664,28.7094,26.4607,26.5084,246600.0],["2011-09-22",25.9271,25.9271,24.2691,25.1839,441100.0],["2011-09-23",25.1362,26.3273,25.1362,25.7651,214400.0],["2011-09-26",26.0891,26.5846,24.9552,26.5179,260700.0],["2011-09-27",27.3183,28.233,26.88,27.2802,299900.0],["2011-09-28",27.3183,27.6804,25.4983,25.4983,272300.0],["2011-09-29",26.2701,26.5751,25.1744,26.1272,259200.0],["2011-09-30",25.5555,26.1463,24.4978,24.5741,340900.0],["2011-10-03",24.4026,25.0314,22.8018,22.8018,457800.0],["2011-10-04",22.554,24.1643,22.1443,24.0976,721300.0],["2011-10-05",24.0405,24.6789,23.6784,24.3168,482000.0],["2011-10-06",24.2977,25.0886,24.1072,25.0314,512600.0],["2011-10-07",25.0314,25.565,24.3644,24.879,379000.0],["2011-10-10",25.5555,26.7275,25.384,26.6989,277500.0],["2011-10-11",26.3083,27.0229,26.2034,26.88,198100.0],["2011-10-12",27.0705,27.8138,27.0705,27.547,324000.0],["2011-10-13",27.3373,27.4326,26.7752,27.2802,201200.0],["2011-10-14",27.7471,28.4903,27.547,28.4141,145400.0],["2011-10-17",28.0424,28.0424,26.6608,26.7656,224000.0],["2011-10-18",26.8514,28.5093,26.5655,28.2425,331400.0],["2011-10-19",28.0615,28.0901,26.556,26.7942,247300.0],["2011-10-20",26.718,27.3469,26.2511,27.1468,258300.0],["2011-10-21",27.6899,28.1473,27.5184,28.1282,231800.0],["2011-10-24",28.3092,29.4146,28.3092,29.3574,222800.0],["2011-10-25",29.1096,29.2335,28.0901,28.1663,228500.0],["2011-10-26",28.7476,29.0525,27.7471,28.9381,675600.0],["2011-10-27",31.1106,34.2455,30.3674,32.7591,1282000.0],["2011-10-28",31.7872,33.083,31.6252,31.8824,476100.0],["2011-10-31",31.244,31.8729,30.558,30.7581,365800.0],["2011-11-01",30.2531,30.7295,29.567,29.8147,570200.0],["2011-11-02",30.4913,30.8248,29.9672,30.7581,287100.0],["2011-11-03",31.3488,32.235,30.4722,31.9873,367000.0],["2011-11-04",31.5394,32.0254,30.8915,31.8634,165100.0],["2011-11-07",31.7204,31.9872,30.9772,31.7586,138700.0],["2011-11-08",32.1302,32.3112,31.082,32.1016,281800.0],["2011-11-09",30.9582,31.0916,29.7385,29.9767,297000.0],["2011-11-10",30.6152,30.8057,29.9767,30.5675,177900.0],["2011-11-11",31.1106,32.0063,31.0249,31.7776,160700.0],["2011-11-14",31.6157,31.6824,30.9868,31.4537,188400.0],["2011-11-15",31.2345,31.9872,30.5199,31.7586,313600.0],["2011-11-16",31.2536,32.0444,31.0344,31.3203,234500.0],["2011-11-17",31.3107,31.3489,30.2721,30.6437,180500.0],["2011-11-18",30.72,30.9963,30.2626,30.6437,138900.0],["2011-11-21",29.8338,30.1768,29.405,29.9005,267500.0],["2011-11-22",29.9005,30.1673,29.3097,29.6814,213600.0],["2011-11-23",29.243,29.5194,28.5665,28.8333,291400.0],["2011-11-25",28.6046,28.719,28.0901,28.1282,138300.0],["2011-11-28",29.3479,30.4627,29.1382,30.234,363100.0],["2011-11-29",30.3293,30.4055,29.4908,29.7099,290700.0],["2011-11-30",31.3107,31.7109,30.6628,31.4822,609000.0],["2011-12-01",31.4251,32.0254,31.3774,31.387,228900.0],["2011-12-02",31.9396,32.4256,31.1487,31.225,172400.0],["2011-12-05",31.9216,32.3224,31.2918,31.998,357800.0],["2011-12-06",32.0361,32.5324,31.664,32.2556,287200.0],["2011-12-07",31.8835,32.7519,31.2345,32.6564,297200.0],["2011-12-08",32.2461,32.4942,31.6353,31.7498,381100.0],["2011-12-09",31.9025,32.9618,31.5208,32.7423,239300.0],["2011-12-12",32.1888,32.1888,31.2823,32.103,174600.0],["2011-12-13",32.4465,32.5705,31.0437,31.2154,348200.0],["2011-12-14",30.8814,31.454,30.3947,30.557,290100.0],["2011-12-15",31.0723,31.2727,30.4043,30.681,212800.0],["2011-12-16",31.015,31.7594,30.5379,30.7287,554300.0],["2011-12-19",30.9578,31.2822,29.8508,29.9367,255700.0],["2011-12-20",30.681,31.2059,30.576,30.9482,359300.0],["2011-12-21",30.7955,31.2632,30.1562,31.12,122600.0],["2011-12-22",31.225,32.0934,31.2059,31.9025,157400.0],["2011-12-23",32.1029,32.4465,31.6067,32.1316,173400.0],["2011-12-27",31.9503,32.9141,31.893,32.6946,146100.0],["2011-12-28",32.6946,32.7519,31.5208,31.5781,165500.0],["2011-12-29",31.683,32.2747,31.683,32.0934,101400.0],["2011-12-30",31.9693,32.3606,31.7594,31.7594,155200.0],["2012-01-03",32.8091,33.7825,32.7328,33.6585,351700.0],["2012-01-04",33.3722,33.8875,32.7519,33.7444,248800.0],["2012-01-05",33.439,34.2024,32.7805,34.002,162500.0],["2012-01-06",33.9448,34.1356,33.4962,33.8875,169000.0],["2012-01-09",34.0784,36.0347,33.8398,35.2044,703400.0],["2012-01-10",35.9011,36.3782,35.5575,35.9106,551500.0],["2012-01-11",35.7293,36.1492,35.6052,36.0251,463400.0],["2012-01-12",36.0824,36.2065,35.5957,36.1397,168200.0],["2012-01-13",35.5766,36.3305,35.4907,35.7579,225900.0],["2012-01-17",36.1683,36.1683,35.548,35.5862,207400.0],["2012-01-18",35.6816,36.4832,35.3285,36.4832,189200.0],["2012-01-19",36.5786,36.9604,36.3973,36.7886,215500.0],["2012-01-20",36.6836,37.2085,36.6741,37.1131,181000.0],["2012-01-23",37.0081,37.428,36.5405,36.7218,184900.0],["2012-01-24",36.5023,37.7811,36.3878,37.6952,270100.0],["2012-01-25",37.3516,37.9242,37.1226,37.8193,219100.0],["2012-01-26",38.0292,38.0292,37.3803,37.552,219800.0],["2012-01-27",37.323,38.6018,37.1226,38.4777,198900.0],["2012-01-30",38.0769,38.1151,37.4375,37.5425,298500.0],["2012-01-31",37.9147,38.2105,37.2371,37.4184,171100.0],["2012-02-01",37.8765,38.2773,37.5902,37.9433,430800.0],["2012-02-02",37.9624,38.2105,37.4375,37.4757,275500.0],["2012-02-03",38.3632,38.9072,38.201,38.4873,364600.0],["2012-02-06",38.325,38.764,38.1628,38.5063,231100.0],["2012-02-07",38.3632,39.0789,38.2773,38.3823,249000.0],["2012-02-08",38.5159,39.537,38.4586,39.0217,487300.0],["2012-02-09",38.64,38.7926,36.0442,37.4089,751900.0],["2012-02-10",36.7122,38.0292,36.426,37.4948,433300.0],["2012-02-13",38.0292,38.0769,37.3135,37.7238,298200.0],["2012-02-14",37.4375,37.9433,37.2371,37.9242,342200.0],["2012-02-15",37.8765,37.9815,36.8458,36.989,429300.0],["2012-02-16",37.0653,37.9719,36.9508,37.9337,219000.0],["2012-02-17",38.1055,38.1724,37.3421,37.6284,226200.0],["2012-02-21",37.6284,38.0387,37.4184,37.5425,213200.0],["2012-02-22",37.4852,37.8192,37.0272,37.4375,262900.0],["2012-02-23",37.3612,37.8383,36.8554,37.7906,201700.0],["2012-02-24",37.8097,38.4109,37.533,38.3727,258200.0],["2012-02-27",37.8383,38.3632,36.884,38.0101,366400.0],["2012-02-28",37.9147,38.5445,37.8097,38.1342,292700.0],["2012-02-29",38.1914,38.6686,37.552,37.6666,413300.0],["2012-03-01",37.991,38.306,37.7811,37.9433,258000.0],["2012-03-02",37.8002,38.1723,36.8172,36.8936,304500.0],["2012-03-05",36.7027,37.0367,36.4164,36.7123,245300.0],["2012-03-06",36.321,36.5214,35.1663,35.4239,398000.0],["2012-03-07",35.7007,35.987,35.6243,35.7579,279200.0],["2012-03-08",36.1492,36.5691,35.8343,36.3496,292600.0],["2012-03-09",36.2828,37.1703,36.2255,36.8363,203800.0],["2012-03-12",36.8459,37.2562,36.655,36.9508,462700.0],["2012-03-13",37.3713,37.9828,36.9508,37.9446,839600.0],["2012-03-14",37.8777,38.1739,37.3808,37.6197,164900.0],["2012-03-15",37.7344,38.193,37.3713,38.1452,160300.0],["2012-03-16",38.2217,38.2217,37.7439,37.7822,273500.0],["2012-03-19",37.8013,38.6708,37.7248,38.2217,209800.0],["2012-03-20",37.7917,38.0306,37.3044,37.5337,167800.0],["2012-03-21",37.7439,37.8586,37.1419,37.2757,177100.0],["2012-03-22",36.9031,37.0177,36.2055,36.7406,144700.0],["2012-03-23",36.7884,37.1993,36.4539,37.1228,140200.0],["2012-03-26",37.6866,38.0497,37.4573,38.0019,235900.0],["2012-03-27",38.0019,38.2599,37.9733,37.9828,210300.0],["2012-03-28",38.0879,38.1452,36.731,36.9699,404500.0],["2012-03-29",36.5017,36.9508,35.9953,36.8075,525700.0],["2012-03-30",37.247,37.2566,36.2246,36.2246,387500.0],["2012-04-02",36.2246,36.6833,35.5366,36.6355,441200.0],["2012-04-03",36.6355,36.6355,35.5653,35.8233,284600.0],["2012-04-04",35.3551,35.4411,34.5238,34.734,391600.0],["2012-04-05",34.5429,35.1353,34.4378,34.6766,217400.0],["2012-04-09",33.7975,34.0173,33.272,33.616,409300.0],["2012-04-10",33.444,33.5395,32.2304,32.3738,408900.0],["2012-04-11",32.8611,33.7211,32.7847,33.6542,466100.0],["2012-04-12",33.5778,34.1606,33.3867,33.7211,427800.0],["2012-04-13",33.4822,33.4822,32.8707,32.9184,217000.0],["2012-04-16",33.0905,33.8549,32.5649,33.4918,235600.0],["2012-04-17",33.8835,34.39,33.7402,34.1511,212900.0],["2012-04-18",33.8358,34.0078,33.4822,33.7498,312600.0],["2012-04-19",33.7593,34.1033,33.1287,33.4631,333000.0],["2012-04-20",33.874,33.9409,33.53,33.616,211800.0],["2012-04-23",32.8993,33.1382,32.2973,32.8707,188400.0],["2012-04-24",32.9949,33.0618,32.6127,32.9758,249600.0],["2012-04-25",33.4153,33.788,33.1478,33.3867,177900.0],["2012-04-26",33.2146,33.6829,33.0044,33.3771,302700.0],["2012-04-27",33.3962,33.6829,32.9471,33.3293,638500.0],["2012-04-30",33.2911,33.4918,33.0236,33.2338,321000.0],["2012-05-01",33.2338,34.648,32.7847,33.5395,557500.0],["2012-05-02",33.1573,34.0651,32.9662,34.0078,320400.0],["2012-05-03",33.9027,33.9027,33.1,33.2338,352500.0],["2012-05-04",32.9376,32.9662,32.3069,32.4598,337300.0],["2012-05-07",32.2878,32.7846,32.1062,32.6413,259000.0],["2012-05-08",32.3451,32.498,31.7431,32.3833,223300.0],["2012-05-09",31.9629,32.1062,31.4183,31.9534,413800.0],["2012-05-10",32.3451,32.8898,31.7718,32.2973,566000.0],["2012-05-11",31.8578,33.3676,31.7336,32.8133,464800.0],["2012-05-14",32.2782,32.6509,31.9342,32.1922,314300.0],["2012-05-15",32.1636,32.4024,31.9056,32.1253,232000.0],["2012-05-16",32.2687,32.5936,31.5138,31.5425,247900.0],["2012-05-17",31.6476,31.6476,30.7111,30.9022,364800.0],["2012-05-18",30.8831,31.0934,30.2047,30.434,236300.0],["2012-05-21",30.6634,31.38,30.4914,31.1316,272300.0],["2012-05-22",31.1985,31.466,30.9309,31.1698,235000.0],["2012-05-23",30.7302,31.3896,30.176,31.38,227000.0],["2012-05-24",31.4564,31.5329,30.6538,31.1698,226000.0],["2012-05-25",30.9882,30.9882,30.3385,30.3958,325800.0],["2012-05-29",30.7302,31.4565,30.2047,31.1889,265000.0],["2012-05-30",30.7589,30.8067,30.2525,30.3576,215600.0],["2012-05-31",30.3385,30.4149,29.4307,29.8607,307700.0],["2012-06-01",29.2396,29.2587,28.7809,28.8956,225900.0],["2012-06-04",29.0867,29.2109,28.3318,28.9434,254300.0],["2012-06-05",28.7141,29.832,28.7141,29.3829,245600.0],["2012-06-06",29.5454,30.4627,29.4594,30.1474,215000.0],["2012-06-07",30.5965,30.8831,29.9658,29.9754,254700.0],["2012-06-08",29.9085,30.6347,29.6314,30.4914,394900.0],["2012-06-11",30.9787,30.9978,29.7078,29.7556,264100.0],["2012-06-12",29.9566,30.8179,29.7269,30.6744,303000.0],["2012-06-13",30.55,30.6074,29.4972,29.7173,328800.0],["2012-06-14",29.7747,31.0572,29.746,30.7988,444800.0],["2012-06-15",30.9041,31.4783,30.7701,31.3922,489100.0],["2012-06-18",31.1051,31.2104,30.7797,30.9902,262600.0],["2012-06-19",31.2678,32.1961,31.2008,31.6602,303900.0],["2012-06-20",31.5645,32.0334,31.0955,31.2199,342400.0],["2012-06-21",31.1529,31.4209,30.3298,30.483,376700.0],["2012-06-22",30.7318,31.1242,30.4925,30.9424,366300.0],["2012-06-25",30.4734,30.8754,30.3586,30.5021,260600.0],["2012-06-26",30.7414,31.1816,30.4064,30.8084,200800.0],["2012-06-27",30.9328,31.1912,30.7318,30.7988,259800.0],["2012-06-28",30.5787,31.1434,30.3011,30.7701,233200.0],["2012-06-29",31.5932,32.2919,31.5166,31.9186,289800.0],["2012-07-02",32.1866,33.0862,31.7463,33.0767,403200.0],["2012-07-03",32.9427,33.4882,32.7321,33.3446,198200.0],["2012-07-05",33.2202,33.5169,32.7895,33.3064,241000.0],["2012-07-06",32.847,32.9235,32.2727,32.5216,149700.0],["2012-07-09",31.3826,32.4354,31.3826,32.1292,282100.0],["2012-07-10",32.4641,32.5885,31.1529,31.2965,164100.0],["2012-07-11",31.2486,31.2869,30.2341,30.5213,285200.0],["2012-07-12",30.3107,30.3968,29.8992,30.1576,284700.0],["2012-07-13",30.349,31.2295,30.349,31.0859,171700.0],["2012-07-16",30.8371,30.8754,30.3586,30.5787,180500.0],["2012-07-17",30.9902,31.5549,30.6265,31.2965,194300.0],["2012-07-18",31.2391,32.2823,30.9519,32.1196,239000.0],["2012-07-19",32.2153,32.4929,31.8899,31.9186,154900.0],["2012-07-20",31.5645,31.7367,31.0094,31.1816,177400.0],["2012-07-23",30.4064,31.0572,30.2246,30.7988,167200.0],["2012-07-24",30.8562,30.8562,29.6025,29.9853,250700.0],["2012-07-25",30.2341,30.5595,29.7747,29.8896,126500.0],["2012-07-26",30.5882,31.4018,30.5404,31.3443,216600.0],["2012-07-27",31.4975,32.4641,31.0859,32.3588,142000.0],["2012-07-30",32.3397,32.3588,31.909,32.2631,105800.0],["2012-07-31",31.909,31.9952,30.7414,30.7509,399700.0],["2012-08-01",30.8562,31.2008,30.0906,30.0906,311800.0],["2012-08-02",29.8513,30.7701,29.7077,30.4925,256200.0],["2012-08-03",31.0094,32.8087,30.8179,32.7225,281200.0],["2012-08-06",32.8565,33.1532,32.5598,32.579,151700.0],["2012-08-07",32.78,33.938,32.6938,33.4021,302000.0],["2012-08-08",33.1915,33.5648,33.0097,33.0671,266500.0],["2012-08-09",34.8377,34.8377,33.6031,33.7179,418900.0],["2012-08-10",34.1295,34.1295,33.1532,33.4404,190800.0],["2012-08-13",33.4691,33.5552,32.78,33.3255,204200.0],["2012-08-14",33.536,33.8997,33.0192,33.1436,267200.0],["2012-08-15",33.0384,33.2394,32.8757,33.1149,316300.0],["2012-08-16",33.0192,33.5648,32.8661,33.5552,330600.0],["2012-08-17",33.5265,34.3591,33.5265,34.3591,174700.0],["2012-08-20",34.1103,34.139,33.6509,33.9763,110600.0],["2012-08-21",34.139,34.809,33.9859,34.1582,101600.0],["2012-08-22",34.1869,34.407,33.9476,34.1773,142800.0],["2012-08-23",34.0816,34.2826,33.9572,34.1007,123300.0],["2012-08-24",33.9285,34.3879,33.8615,33.9572,62000.0],["2012-08-27",34.1294,34.3496,33.7466,33.8328,126000.0],["2012-08-28",33.7466,34.273,33.5552,33.8902,121600.0],["2012-08-29",33.8806,33.9763,33.4595,33.6796,145300.0],["2012-08-30",33.3351,33.4786,32.8182,33.0097,171100.0],["2012-08-31",32.4546,33.1628,32.3206,32.6651,370700.0],["2012-09-04",32.7417,34.139,32.378,33.9859,352000.0],["2012-09-05",33.9285,34.2539,33.7275,33.8806,184100.0],["2012-09-06",34.2539,36.2159,34.2539,36.0053,505100.0],["2012-09-07",36.235,36.6848,35.8426,36.369,297600.0],["2012-09-10",36.3786,37.3165,36.3786,37.0007,264900.0],["2012-09-11",36.8763,37.3261,36.5317,36.7518,212400.0],["2012-09-12",37.0294,37.3261,36.5508,37.0294,401300.0],["2012-09-13",36.9911,37.5948,36.2915,37.3936,231500.0],["2012-09-14",37.681,38.0835,37.4511,37.8248,355100.0],["2012-09-17",37.5373,37.8631,37.4702,37.7769,178500.0],["2012-09-18",37.6236,38.2177,37.5661,37.9973,357600.0],["2012-09-19",38.0165,38.2944,37.7098,37.9877,215400.0],["2012-09-20",37.6331,37.9973,37.2977,37.6619,189800.0],["2012-09-21",38.141,38.1985,37.1827,37.2498,377000.0],["2012-09-24",37.0294,37.5852,36.9336,37.0773,180600.0],["2012-09-25",37.2594,37.5948,35.4003,35.4673,391200.0],["2012-09-26",35.6303,35.9848,34.7965,35.3619,222300.0],["2012-09-27",35.5919,36.119,35.2948,35.8602,181700.0],["2012-09-28",35.6015,35.6015,35.2852,35.3427,163900.0],["2012-10-01",35.4769,36.0232,35.1319,35.5823,187900.0],["2012-10-02",35.6878,35.8027,35.4098,35.7548,155000.0],["2012-10-03",35.8123,36.0711,35.2757,35.8794,178300.0],["2012-10-04",35.9944,36.6365,35.6494,36.464,217200.0],["2012-10-05",36.7611,37.1252,35.8411,35.9177,181100.0],["2012-10-08",35.6398,36.1957,35.5536,36.0902,109300.0],["2012-10-09",36.0327,36.4448,35.3907,35.5344,151100.0],["2012-10-10",35.6015,35.8986,35.0936,35.8986,159100.0],["2012-10-11",36.234,36.5502,36.0136,36.1573,120500.0],["2012-10-12",36.1382,36.4736,35.6303,35.7069,158600.0],["2012-10-15",35.7836,36.0136,35.3811,35.9465,88300.0],["2012-10-16",36.1765,36.7994,36.0902,36.4161,199900.0],["2012-10-17",36.4448,37.0965,36.4448,37.0773,156700.0],["2012-10-18",36.9719,37.2498,36.5311,36.5407,200900.0],["2012-10-19",36.1957,36.6365,34.9786,35.1894,202400.0],["2012-10-22",35.1703,35.5344,34.7199,34.9499,168800.0],["2012-10-23",34.4515,34.8444,33.8765,34.4994,216700.0],["2012-10-24",34.7678,34.7678,33.8574,34.0778,138100.0],["2012-10-25",34.5282,34.7678,34.1065,34.4515,84700.0],["2012-10-26",34.4803,34.7773,34.0969,34.5857,97800.0],["2012-10-31",34.5761,34.5761,33.1003,34.3078,255900.0],["2012-11-01",34.4803,35.7644,34.4803,35.5344,241400.0],["2012-11-02",35.7932,35.9465,34.6815,34.6815,156800.0],["2012-11-05",34.6336,35.1032,34.2886,34.9211,98600.0],["2012-11-06",35.1703,36.0615,35.1319,35.7165,171700.0],["2012-11-07",35.0553,35.6015,34.0107,34.0395,239100.0],["2012-11-08",35.4386,36.1477,35.0744,35.2853,330600.0],["2012-11-09",35.1703,35.7836,34.6336,35.0169,279600.0],["2012-11-12",35.0744,35.2086,34.6815,34.8828,116700.0],["2012-11-13",34.7103,35.199,34.3365,34.8732,288600.0],["2012-11-14",34.9594,35.3044,34.2503,34.4132,264900.0],["2012-11-15",34.3173,34.6528,33.3111,33.6369,335800.0],["2012-11-16",33.522,33.522,32.3528,32.6212,387000.0],["2012-11-19",33.1578,33.4165,32.9565,33.2345,278800.0],["2012-11-20",33.129,33.1482,32.8032,33.1099,210500.0],["2012-11-21",33.1961,33.5986,32.8128,33.5411,173800.0],["2012-11-23",33.6657,34.2215,33.5124,34.1928,67700.0],["2012-11-26",34.0299,34.3078,33.7136,34.0874,248300.0],["2012-11-27",33.9436,34.9978,33.6944,34.3653,384600.0],["2012-11-28",34.1065,34.7486,33.4261,34.7486,374100.0],["2012-11-29",35.2757,37.2594,35.2757,36.7419,708800.0],["2012-11-30",36.7227,37.1444,35.9465,36.1094,475600.0],["2012-12-03",36.4927,36.4927,35.8123,36.2148,190000.0],["2012-12-04",36.1957,36.3586,35.3715,36.2723,263200.0],["2012-12-05",36.4256,37.1252,36.1669,37.0965,384900.0],["2012-12-06",37.1445,37.4131,36.9909,37.3747,251700.0],["2012-12-07",37.6914,37.9217,37.2692,37.7778,304900.0],["2012-12-10",37.8545,38.104,37.4419,38.0944,214500.0],["2012-12-11",38.7181,41.1074,38.4878,40.5605,974400.0],["2012-12-12",40.8483,40.8675,39.9655,40.0039,555700.0],["2012-12-13",40.215,40.6085,39.5721,39.8216,430000.0],["2012-12-14",39.8216,40.8579,39.6873,40.3302,280500.0],["2012-12-17",40.8579,41.2322,40.4933,40.7236,381400.0],["2012-12-18",40.762,41.6832,40.3398,41.6832,264600.0],["2012-12-19",41.8463,42.9114,41.8271,42.2301,482900.0],["2012-12-20",42.2109,42.9402,41.9902,42.6139,345500.0],["2012-12-21",42.1437,42.2877,41.7503,42.2109,595700.0],["2012-12-24",42.2301,42.2301,41.664,42.0382,67900.0],["2012-12-26",42.115,42.3261,41.9039,42.0094,125900.0],["2012-12-27",42.1054,42.3453,41.7311,42.2589,223700.0],["2012-12-28",41.8079,42.1533,41.6064,41.8271,203200.0],["2012-12-31",41.7599,43.1801,41.3665,43.1705,261800.0],["2013-01-02",43.3432,44.8209,43.1801,44.2836,548700.0],["2013-01-03",44.2644,44.3123,43.5447,43.8326,185600.0],["2013-01-04",43.9573,44.6098,43.7654,44.5235,180100.0],["2013-01-07",44.1108,44.5138,43.9669,44.4275,157200.0],["2013-01-08",44.13,44.3795,43.2664,44.3699,413900.0],["2013-01-09",44.3987,44.7825,43.9861,44.7729,309200.0],["2013-01-10",44.8785,45.1088,44.1492,45.0224,476900.0],["2013-01-11",45.0608,45.3295,44.3699,45.0416,730900.0],["2013-01-14",44.8401,45.1184,44.0821,44.3795,665800.0],["2013-01-15",43.9285,44.5234,43.775,44.3699,291200.0],["2013-01-16",44.2548,44.6194,43.9573,44.5139,204100.0],["2013-01-17",44.8305,45.3966,44.6194,45.2431,138200.0],["2013-01-18",45.128,45.1663,44.6962,45.1663,142100.0],["2013-01-22",45.0608,45.579,45.0608,45.5598,109700.0],["2013-01-23",45.6077,46.2794,45.3487,46.1163,311900.0],["2013-01-24",46.0875,46.788,45.9628,46.5961,291800.0],["2013-01-25",46.8552,46.9032,46.3274,46.9032,191800.0],["2013-01-28",46.8744,46.9991,46.03,46.2986,319500.0],["2013-01-29",46.1739,46.5097,45.8956,46.2698,312600.0],["2013-01-30",46.1067,46.433,45.483,45.9532,185100.0],["2013-01-31",45.8956,46.9127,45.838,46.2027,307800.0],["2013-02-01",46.5961,47.3445,46.4234,47.1526,210900.0],["2013-02-04",46.6057,47.0855,46.2698,46.337,152600.0],["2013-02-05",46.5481,46.9703,46.2794,46.6824,326100.0],["2013-02-06",46.289,47.0951,46.289,46.8744,225300.0],["2013-02-07",47.9299,47.9299,46.289,47.0471,329600.0],["2013-02-08",47.191,47.6516,47.1334,47.4501,229400.0],["2013-02-11",47.4981,47.6132,47.0663,47.4693,265600.0],["2013-02-12",47.6612,47.9587,47.4213,47.8723,234500.0],["2013-02-13",47.9491,48.0546,47.7572,48.0546,607100.0],["2013-02-14",47.9779,48.5248,47.9779,48.1122,202100.0],["2013-02-15",48.0738,48.496,47.7476,48.045,345700.0],["2013-02-19",48.3137,49.1005,48.2177,48.8702,392700.0],["2013-02-20",48.7743,49.3212,47.6612,47.7188,217800.0],["2013-02-21",47.6324,47.9203,46.8072,47.0759,238500.0],["2013-02-22",47.4885,48.2561,47.3157,48.2177,202100.0],["2013-02-25",48.3905,48.544,46.7304,46.8456,505200.0],["2013-02-26",47.0759,47.3445,46.4426,47.0759,319500.0],["2013-02-27",47.2774,48.5824,47.2678,48.1506,209300.0],["2013-02-28",48.0354,48.5728,47.8531,48.3233,172000.0],["2013-03-01",47.7763,48.6879,47.4309,48.4192,235600.0],["2013-03-04",48.2273,48.3137,47.0759,47.9874,286600.0],["2013-03-05",48.2177,49.2061,47.9874,48.8031,290500.0],["2013-03-06",48.9374,49.0142,48.3617,48.7743,277600.0],["2013-03-07",48.9086,49.2157,48.6687,49.1677,109100.0],["2013-03-08",49.753,50.1656,49.4844,50.1273,293800.0],["2013-03-11",50.0889,50.2424,49.7242,50.0313,147800.0],["2013-03-12",49.9833,49.9929,49.398,49.7051,202100.0],["2013-03-13",49.6571,50.3575,49.3116,50.2808,158500.0],["2013-03-14",50.2904,50.7514,50.0215,50.7418,133500.0],["2013-03-15",50.4921,50.7802,49.8774,50.5593,263500.0],["2013-03-18",49.7429,50.7802,49.426,50.2712,379200.0],["2013-03-19",50.3096,50.7034,48.8785,49.9254,441800.0],["2013-03-20",50.2328,51.1356,49.7141,51.0684,573100.0],["2013-03-21",50.5977,51.0876,49.4164,49.6661,194400.0],["2013-03-22",49.6949,49.9926,49.4548,49.7429,176400.0],["2013-03-25",49.9158,50.4441,48.9553,49.4836,148500.0],["2013-03-26",49.6757,49.887,49.2819,49.7621,224400.0],["2013-03-27",49.2243,49.4068,48.4463,49.3299,262500.0],["2013-03-28",50.1943,50.3096,49.4644,49.6085,653900.0],["2013-04-01",49.4164,49.7429,47.9276,48.0621,275500.0],["2013-04-02",48.2926,48.9073,47.14,47.409,334300.0],["2013-04-03",47.4954,47.6395,46.4197,46.6406,165500.0],["2013-04-04",46.7943,47.1304,46.1892,46.6886,166700.0],["2013-04-05",45.9106,46.6886,45.4688,46.3429,161100.0],["2013-04-08",46.3909,46.996,45.9106,46.9672,137600.0],["2013-04-09",47.0824,47.1016,46.4485,46.8615,233000.0],["2013-04-10",47.1016,48.0429,46.9479,47.966,243500.0],["2013-04-11",47.87,47.918,47.1592,47.505,228900.0],["2013-04-12",47.2649,47.553,46.3044,47.1592,255700.0],["2013-04-15",46.679,46.7655,43.9897,44.2202,404400.0],["2013-04-16",44.71,45.44,44.2682,45.3728,348200.0],["2013-04-17",44.9117,45.0078,43.6727,44.1049,284600.0],["2013-04-18",44.249,44.3931,43.2789,43.7592,217500.0],["2013-04-19",43.8552,44.3259,43.5767,44.1914,197800.0],["2013-04-22",44.3066,44.6812,43.3366,44.4027,172400.0],["2013-04-23",44.8349,45.6993,44.5852,45.6705,289100.0],["2013-04-24",45.6513,46.4389,45.5072,46.3332,150500.0],["2013-04-25",46.4581,47.5819,46.1316,47.0632,274200.0],["2013-04-26",46.9768,47.3033,46.4293,46.7751,285900.0],["2013-04-29",46.8999,47.5723,46.7559,47.2265,198700.0],["2013-04-30",47.0632,47.4666,46.5157,47.4666,167100.0],["2013-05-01",47.044,47.044,45.1807,45.2287,402000.0],["2013-05-02",45.7474,47.5819,45.1519,47.4474,767000.0],["2013-05-03",48.1774,49.6469,47.7259,49.1763,491400.0],["2013-05-06",49.157,49.7429,48.4655,49.4644,148100.0],["2013-05-07",49.6853,50.3576,49.2339,50.3576,329000.0],["2013-05-08",50.3768,50.8282,49.983,50.7994,246900.0],["2013-05-09",50.6938,50.8859,50.1751,50.2808,198100.0],["2013-05-10",50.5017,51.0588,50.2424,50.9915,204000.0],["2013-05-13",50.9531,51.1068,50.1367,50.7706,242500.0],["2013-05-14",50.8475,51.9328,50.8475,51.7503,289700.0],["2013-05-15",51.4718,52.4899,51.4718,52.3938,341900.0],["2013-05-16",52.2498,52.9221,52.0673,52.2594,199200.0],["2013-05-17",52.7108,53.3159,52.5283,52.8837,300300.0],["2013-05-20",52.6147,53.4888,52.4322,52.5667,529200.0],["2013-05-21",52.6532,53.0278,52.4803,52.6244,398600.0],["2013-05-22",52.5475,52.9413,51.3085,51.7119,327200.0],["2013-05-23",50.8955,51.7503,50.6746,51.5198,263300.0],["2013-05-24",51.1356,51.5006,50.665,51.3277,159800.0],["2013-05-28",52.3074,52.6724,51.7023,52.1345,273500.0],["2013-05-29",51.5582,52.0673,51.0588,51.4622,263400.0],["2013-05-30",51.5774,51.9328,51.2797,51.856,182900.0],["2013-05-31",51.4814,52.0481,51.1932,51.3373,279800.0],["2013-06-03",51.3469,51.6447,50.1271,50.9723,649200.0],["2013-06-04",50.9435,51.6831,49.7621,50.1944,397100.0],["2013-06-05",49.983,50.1463,49.157,49.3683,251400.0],["2013-06-06",49.4932,50.1367,48.9361,49.5316,391400.0],["2013-06-07",49.9927,50.3864,49.6373,50.0791,263300.0],["2013-06-10",50.1751,50.3672,49.7621,50.0023,261300.0],["2013-06-11",49.0034,49.6757,48.5231,49.0034,148900.0],["2013-06-12",49.4168,49.4648,48.1285,48.1669,94600.0],["2013-06-13",48.0515,49.3687,47.7727,49.2918,91000.0],["2013-06-14",49.138,49.5225,48.3592,48.4938,112000.0],["2013-06-17",48.9649,49.4552,48.5803,49.3206,246600.0],["2013-06-18",49.3783,50.5705,49.3783,50.359,133300.0],["2013-06-19",50.3878,50.3974,49.6667,49.7148,185700.0],["2013-06-20",48.7822,49.3302,47.9362,48.215,342500.0],["2013-06-21",48.5034,48.8591,47.5901,48.09,586800.0],["2013-06-24",47.5612,47.6766,46.5037,47.1767,511400.0],["2013-06-25",47.7824,48.1189,47.3978,48.0708,377500.0],["2013-06-26",48.5996,48.8784,47.8689,48.0516,172700.0],["2013-06-27",48.4938,48.9649,48.2535,48.8688,220800.0],["2013-06-28",48.5899,49.2725,48.0035,48.0035,626500.0],["2013-07-01",48.3592,49.5898,48.1669,49.5129,192200.0],["2013-07-02",49.5322,49.8975,48.8495,49.3206,101500.0],["2013-07-03",48.9553,49.5898,48.9553,49.5898,75200.0],["2013-07-05",50.3974,51.1377,50.2532,51.1377,209200.0],["2013-07-08",51.3684,51.9837,51.2627,51.6473,170200.0],["2013-07-09",51.8588,52.8009,51.3492,52.3491,317800.0],["2013-07-10",52.2241,52.8009,51.9934,52.3683,116100.0],["2013-07-11",53.2144,53.5316,53.0221,53.4355,179300.0],["2013-07-12",53.4066,54.3488,53.2144,53.6758,240100.0],["2013-07-15",53.8489,54.1469,53.4932,54.0604,158500.0],["2013-07-16",54.07,54.3873,53.4932,53.897,205900.0],["2013-07-17",54.1662,54.1854,53.349,53.6662,101300.0],["2013-07-18",53.7143,54.6084,53.2432,54.4834,288300.0],["2013-07-19",54.4642,55.2526,53.945,55.166,273900.0],["2013-07-22",55.2814,55.3872,54.7719,55.1853,143300.0],["2013-07-23",55.3199,55.541,54.4353,55.0507,114600.0],["2013-07-24",55.3968,55.3968,53.9547,54.4354,115900.0],["2013-07-25",54.1373,55.5602,54.1373,55.541,149200.0],["2013-07-26",54.9449,55.2526,54.5027,54.9738,67400.0],["2013-07-29",54.6949,55.1853,54.1181,54.4258,76300.0],["2013-07-30",54.868,55.4545,54.6469,55.3968,95100.0],["2013-07-31",55.4833,56.7139,55.4833,56.3486,260700.0],["2013-08-01",56.9927,57.6369,55.6852,57.185,162000.0],["2013-08-02",57.3004,57.4061,55.8775,56.214,341700.0],["2013-08-05",56.0601,56.8966,56.0601,56.4159,169700.0],["2013-08-06",56.1467,56.5024,55.118,55.2429,209200.0],["2013-08-07",54.9065,55.2622,53.5701,53.9162,428800.0],["2013-08-08",56.3678,56.7043,55.041,56.0409,366500.0],["2013-08-09",55.7621,56.4255,54.3584,56.1274,337100.0],["2013-08-12",55.8102,56.9639,55.7237,56.7043,256400.0],["2013-08-13",56.6562,56.7716,55.8967,56.7716,145600.0],["2013-08-14",56.6658,56.6658,56.0794,56.3774,119800.0],["2013-08-15",55.4737,55.7621,54.6853,55.2622,152900.0],["2013-08-16",54.9065,55.3583,54.5603,55.0314,175800.0],["2013-08-19",55.0987,55.0987,53.8008,53.8104,230200.0],["2013-08-20",53.9643,55.0026,53.4932,54.8103,236800.0],["2013-08-21",54.5507,54.7238,53.6278,54.0604,203200.0],["2013-08-22",54.3104,56.9543,53.9162,56.4928,295600.0],["2013-08-23",56.6082,56.7332,56.0025,56.5313,196100.0],["2013-08-26",56.6178,56.7235,55.4833,55.7717,155700.0],["2013-08-27",54.7718,55.041,54.0316,54.1565,201800.0],["2013-08-28",54.1277,55.2526,53.9066,54.9834,132700.0],["2013-08-29",54.8488,55.7237,53.9354,55.0699,162500.0],["2013-08-30",54.9641,55.5121,54.3969,54.5315,159400.0],["2013-09-03",55.4064,55.9736,54.6084,55.1468,146900.0],["2013-09-04",55.3872,56.2909,54.868,56.2909,153900.0],["2013-09-05",56.4447,57.4061,56.0794,57.0985,400800.0],["2013-09-06",57.5504,58.5791,56.6947,57.7715,604500.0],["2013-09-09",58.1272,59.2232,58.1272,59.1175,424000.0],["2013-09-10",59.6174,61.1268,59.5213,60.723,378500.0],["2013-09-11",60.425,60.8865,60.2038,60.8384,155200.0],["2013-09-12",60.9057,61.4927,60.7133,61.002,232500.0],["2013-09-13",61.2232,61.4542,60.925,61.0693,99200.0],["2013-09-16",62.0219,62.4548,61.3195,61.3772,278600.0],["2013-09-17",61.2425,61.9737,61.2425,61.8679,210300.0],["2013-09-18",62.0219,63.3016,61.4349,63.0225,157500.0],["2013-09-19",63.1957,63.6287,62.5318,62.5511,185400.0],["2013-09-20",62.9937,63.2246,61.8294,61.9449,424300.0],["2013-09-23",62.0411,62.1566,61.0693,61.8294,198700.0],["2013-09-24",61.9834,62.3394,61.4157,61.8679,152300.0],["2013-09-25",61.839,62.1662,61.1752,61.4061,220700.0],["2013-09-26",61.6466,61.8487,60.6941,61.7621,189800.0],["2013-09-27",61.1367,61.9449,61.1367,61.5312,139200.0],["2013-09-30",60.5786,61.6851,60.5786,61.6274,503700.0],["2013-10-01",61.7813,63.061,61.6466,62.9744,177600.0],["2013-10-02",62.2143,62.5799,61.7236,62.0122,212800.0],["2013-10-03",61.9353,62.0603,60.4824,61.002,141800.0],["2013-10-04",60.9731,61.7236,60.6652,61.5504,177400.0],["2013-10-07",60.8384,62.0507,60.7903,61.4253,483000.0],["2013-10-08",61.4638,61.916,60.8769,60.9731,207200.0],["2013-10-09",61.127,61.2136,60.136,60.4246,224200.0],["2013-10-10",61.3869,62.7724,60.4343,62.7339,172300.0],["2013-10-11",62.4645,64.3503,62.4645,64.0906,123600.0],["2013-10-14",63.4651,64.1964,63.2823,63.9943,204000.0],["2013-10-15",63.5902,64.052,62.8589,63.0129,165700.0],["2013-10-16",63.5999,63.7827,62.8013,63.5999,153500.0],["2013-10-17",63.0321,63.8789,63.0321,63.8404,195800.0],["2013-10-18",64.5139,65.8513,64.0328,65.8417,206900.0],["2013-10-21",65.9957,67.6025,65.9957,66.1785,392800.0],["2013-10-22",66.3709,66.7461,65.6685,66.4671,258600.0],["2013-10-23",66.0822,66.5537,65.8513,66.4671,220500.0],["2013-10-24",66.5826,66.7558,65.9475,66.0438,184900.0],["2013-10-25",66.4382,66.6403,65.5242,65.7647,221200.0],["2013-10-28",65.6974,65.6974,64.2637,64.5043,333200.0],["2013-10-29",64.6197,65.428,64.5043,65.1105,290300.0],["2013-10-30",64.9469,65.4183,63.6094,64.2445,217500.0],["2013-10-31",64.4369,65.4184,63.7634,64.716,288700.0],["2013-11-01",64.6679,65.428,64.5428,65.0431,305200.0],["2013-11-04",65.3799,66.2747,65.0142,66.1977,113700.0],["2013-11-05",65.5723,65.7744,64.7737,64.8699,224700.0],["2013-11-06",65.2548,65.4857,63.9655,64.0136,141200.0],["2013-11-07",64.2349,64.5909,62.2336,62.2624,167000.0],["2013-11-08",62.2335,63.0995,61.8872,62.3394,380600.0],["2013-11-11",62.3298,63.7249,62.272,63.5517,368200.0],["2013-11-12",63.5613,64.206,63.1765,63.9655,248100.0],["2013-11-13",63.5133,64.3311,63.5036,64.1964,141000.0],["2013-11-14",64.0328,64.4177,63.4651,64.2541,109500.0],["2013-11-15",64.2445,64.6678,63.85,64.562,103800.0],["2013-11-18",64.6871,66.0245,64.4946,64.7544,241400.0],["2013-11-19",64.8315,65.2067,63.927,64.283,110300.0],["2013-11-20",64.4754,64.9757,64.0328,64.2541,150300.0],["2013-11-21",64.5332,65.6782,64.3215,65.1682,167400.0],["2013-11-22",65.2644,66.0438,64.6582,65.8321,105600.0],["2013-11-25",65.8706,66.3998,65.7262,65.9283,125200.0],["2013-11-26",65.8802,66.7846,65.8032,66.6595,136100.0],["2013-11-27",66.8424,68.1124,66.775,68.074,173900.0],["2013-11-29",68.2664,68.3337,67.3523,67.3715,64300.0],["2013-12-02",67.2657,67.7756,65.7358,65.986,207500.0],["2013-12-03",65.7647,66.1977,65.0239,65.5242,145600.0],["2013-12-04",65.0527,66.1785,64.5331,65.3414,110300.0],["2013-12-05",65.1297,66.0919,64.8892,65.861,112800.0],["2013-12-06",66.8135,67.6891,65.8898,66.0534,244500.0],["2013-12-09",66.3228,67.6217,65.8513,66.775,191200.0],["2013-12-10",63.0129,65.986,62.5414,65.3606,402400.0],["2013-12-11",65.3799,65.7166,64.1098,64.4273,273600.0],["2013-12-12",64.3214,65.6406,64.0518,65.4287,216900.0],["2013-12-13",65.4961,66.0546,65.111,65.8813,229300.0],["2013-12-16",66.3435,67.0849,65.0243,66.979,129600.0],["2013-12-17",67.0079,67.0079,66.1605,66.4976,105600.0],["2013-12-18",66.4975,68.4714,66.0449,68.0574,214900.0],["2013-12-19",68.0382,68.2115,66.873,66.9886,114600.0],["2013-12-20",67.0656,67.8167,66.6901,67.0464,490600.0],["2013-12-23",67.3064,68.4233,66.9212,68.1634,234700.0],["2013-12-24",68.3655,69.0973,68.1826,68.6544,81100.0],["2013-12-26",68.8951,69.3958,68.2211,68.5196,226800.0],["2013-12-27",68.8855,68.8855,67.7782,67.9804,176600.0],["2013-12-30",68.067,68.3366,67.6048,67.7493,130100.0],["2013-12-31",67.7108,68.1152,67.4893,67.8359,206600.0],["2014-01-02",67.4508,67.6915,66.4783,66.8153,202900.0],["2014-01-03",66.8634,67.6915,66.8634,67.4412,136800.0],["2014-01-06",67.6048,67.6819,66.5457,66.642,264000.0],["2014-01-07",66.902,67.576,66.3435,66.6709,249900.0],["2014-01-08",66.6708,66.796,65.8716,66.3435,311700.0],["2014-01-09",66.6612,66.8731,65.7657,66.2664,188500.0],["2014-01-10",66.2953,66.5168,65.4383,66.3242,253300.0],["2014-01-13",66.0065,66.305,64.6391,65.1013,202300.0],["2014-01-14",65.3806,68.1056,65.0724,66.7286,512000.0],["2014-01-15",66.9597,68.0767,66.8923,67.9034,593300.0],["2014-01-16",67.6049,68.2404,66.6997,67.3641,469400.0],["2014-01-17",67.1041,67.4508,66.7094,66.9886,112800.0],["2014-01-21",67.4893,67.4893,66.2087,66.8731,141700.0],["2014-01-22",66.8249,67.2678,66.4397,67.1523,143300.0],["2014-01-23",66.8345,66.8345,65.8428,66.2279,164900.0],["2014-01-24",65.602,65.6887,63.5125,63.7918,213900.0],["2014-01-27",63.8495,64.2443,62.7422,63.3296,161500.0],["2014-01-28",63.3296,63.9651,63.1081,63.6762,160300.0],["2014-01-29",62.8674,63.8303,62.3186,62.463,182200.0],["2014-01-30",63.137,63.917,62.463,63.4548,189000.0],["2014-01-31",62.2608,63.1467,61.9238,62.309,279900.0],["2014-02-03",62.2704,63.5511,59.7958,60.0846,215200.0],["2014-02-04",60.3928,61.2401,59.5165,60.7876,208300.0],["2014-02-05",60.5468,61.606,59.815,61.1535,238200.0],["2014-02-06",61.4809,63.917,60.4602,63.1467,492400.0],["2014-02-07",63.3392,65.0724,63.3392,65.005,319400.0],["2014-02-10",64.9954,65.034,63.9748,64.2059,211400.0],["2014-02-11",64.1962,65.5346,63.8977,65.1591,241400.0],["2014-02-12",65.3517,65.9872,65.0435,65.2746,209800.0],["2014-02-13",64.6295,66.6034,64.6295,66.5457,244200.0],["2014-02-14",66.4494,66.9116,66.0546,66.7383,236700.0],["2014-02-18",66.8634,67.5663,66.7382,67.0753,258000.0],["2014-02-19",66.7575,67.3064,65.8716,65.9679,157500.0],["2014-02-20",65.968,67.7012,65.8909,67.5664,171500.0],["2014-02-21",67.7975,68.3078,67.5664,67.9419,302900.0],["2014-02-24",68.2596,69.0396,67.9804,68.5966,217600.0],["2014-02-25",68.5388,68.7796,67.8456,68.404,259800.0],["2014-02-26",68.4137,69.5403,68.2307,68.8662,181300.0],["2014-02-27",68.6255,69.3862,68.327,69.3573,161900.0],["2014-02-28",69.3284,70.1276,68.9625,69.4536,259200.0],["2014-03-03",68.6737,68.8662,66.8923,68.1152,234400.0],["2014-03-04",69.3188,70.4358,68.9818,69.8773,367600.0],["2014-03-05",69.7906,71.1868,69.3285,71.0424,280300.0],["2014-03-06",71.2543,72.4386,71.1772,71.4853,232700.0],["2014-03-07",72.0053,72.0824,71.1002,71.4276,233700.0],["2014-03-10",71.4276,71.4757,70.8498,71.1002,247900.0],["2014-03-11",71.0231,71.3987,69.6943,69.9832,169200.0],["2014-03-12",69.4921,70.0602,68.9625,69.4536,195200.0],["2014-03-13",69.8677,69.8677,68.0382,68.5196,117400.0],["2014-03-14",68.0571,69.435,68.0571,68.9147,139700.0],["2014-03-17",69.5314,70.254,69.4446,69.5506,119500.0],["2014-03-18",69.4543,70.7262,69.2905,70.6298,505800.0],["2014-03-19",70.6395,70.8515,68.9147,69.8975,525200.0],["2014-03-20",69.647,69.9264,68.5967,69.541,750200.0],["2014-03-21",69.9553,70.0902,69.0592,69.2134,237600.0],["2014-03-24",69.3579,69.7048,67.3537,67.6813,234400.0],["2014-03-25",67.8836,68.3847,66.7755,67.2862,308600.0],["2014-03-26",67.6909,67.6909,65.4651,65.4747,242300.0],["2014-03-27",65.3013,65.8216,65.0026,65.2049,250000.0],["2014-03-28",65.3976,66.843,65.2338,65.706,276400.0],["2014-03-31",66.3226,67.2284,65.6674,67.0646,208400.0],["2014-04-01",67.4982,69.1652,67.3922,69.1652,319500.0],["2014-04-02",69.6663,71.4489,69.4254,71.3718,213400.0],["2014-04-03",71.7283,72.1908,71.3718,71.7187,266600.0],["2014-04-04",72.4703,72.6341,69.9361,70.2251,278200.0],["2014-04-07",69.9843,70.2541,68.5485,68.934,228400.0],["2014-04-08",68.9147,69.7145,68.4136,68.934,155500.0],["2014-04-09",69.1074,70.4757,68.7027,70.4179,121700.0],["2014-04-10",70.4178,70.6491,68.616,68.6834,205100.0],["2014-04-11",67.874,68.9532,67.7969,67.8354,263600.0],["2014-04-14",68.8472,69.2038,68.3173,69.0014,203000.0],["2014-04-15",69.1459,70.5527,68.4811,70.466,245200.0],["2014-04-16",71.0923,72.0366,70.9574,71.9788,223400.0],["2014-04-17",71.8921,74.0794,71.6416,72.8846,368700.0],["2014-04-21",72.9424,73.3856,72.0174,72.557,246800.0],["2014-04-22",72.6534,73.4531,72.5666,73.0677,163200.0],["2014-04-23",72.8171,73.2893,72.4606,72.4703,172200.0],["2014-04-24",73.0195,73.0195,71.6609,72.2486,147100.0],["2014-04-25",71.7379,71.8246,70.1673,70.5238,173400.0],["2014-04-28",71.0442,71.1309,68.3944,69.6952,173600.0],["2014-04-29",70.1191,70.5913,69.8108,70.1191,187600.0],["2014-04-30",70.0999,71.2754,69.4157,71.1213,190700.0],["2014-05-01",70.6684,70.7262,69.2616,69.8204,329800.0],["2014-05-02",69.8493,70.8515,69.6759,70.2733,249200.0],["2014-05-05",69.5025,70.3022,69.2038,69.5988,217400.0],["2014-05-06",69.1941,69.6566,68.4425,68.4714,234200.0],["2014-05-07",68.5967,68.8183,67.0357,68.1727,654500.0],["2014-05-08",68.1053,69.1845,67.2284,67.5079,230400.0],["2014-05-09",67.161,67.4982,66.0432,67.4115,260000.0],["2014-05-12",67.6909,69.7048,67.6909,69.3965,287700.0],["2014-05-13",69.4639,69.6181,68.1053,68.3076,228200.0],["2014-05-14",68.2691,68.4425,66.3419,66.3419,262400.0],["2014-05-15",66.1203,66.5057,64.7038,65.9179,340700.0],["2014-05-16",65.7735,66.949,65.282,66.9105,259400.0],["2014-05-19",66.7466,67.2188,66.0432,67.1128,866100.0],["2014-05-20",66.9682,66.9682,65.6578,66.4865,506600.0],["2014-05-21",66.737,67.5753,66.419,67.055,661600.0],["2014-05-22",67.1321,67.6139,66.7274,67.5271,176300.0],["2014-05-23",67.6331,68.8954,67.5753,68.693,199400.0],["2014-05-27",68.8954,70.0806,68.8472,69.3965,140900.0],["2014-05-28",69.2134,69.7626,68.9532,69.0688,181900.0],["2014-05-29",69.3868,69.7626,68.8954,69.7241,200600.0],["2014-05-30",69.8108,69.8397,68.9725,69.3675,203800.0],["2014-06-02",69.5025,70.3986,68.3269,70.3504,393700.0],["2014-06-03",69.7819,71.3622,69.4543,71.1598,472600.0],["2014-06-04",70.7551,71.2273,70.2348,70.8997,157400.0],["2014-06-05",70.8418,72.6148,70.5142,72.3546,178000.0],["2014-06-06",72.7978,73.6265,72.451,73.2893,126200.0],["2014-06-09",73.1255,74.3878,73.0677,74.0313,229300.0],["2014-06-10",73.9252,74.2432,73.4916,74.195,144400.0],["2014-06-11",73.5591,74.7154,73.5398,74.2143,292200.0],["2014-06-12",73.8768,74.3975,73.3369,73.7226,294500.0],["2014-06-13",73.6937,74.0311,73.1923,73.5298,118400.0],["2014-06-16",73.2694,73.6358,72.1124,73.0476,183900.0],["2014-06-17",72.9126,73.9443,72.5559,73.3851,335000.0],["2014-06-18",73.2791,73.6358,72.6523,73.3562,153300.0],["2014-06-19",73.5201,73.5201,72.8452,73.0573,166600.0],["2014-06-20",73.0766,73.5297,72.768,73.3273,339700.0],["2014-06-23",73.4333,73.5683,72.7005,72.7969,148900.0],["2014-06-24",72.7391,73.414,71.852,71.8713,192500.0],["2014-06-25",72.4884,74.6097,72.3149,74.4072,562700.0],["2014-06-26",74.3589,74.6193,73.6069,74.6,482000.0],["2014-06-27",73.9636,76.3645,73.9636,76.0077,728200.0],["2014-06-30",75.8149,76.2391,75.1303,75.3617,5569800.0],["2014-07-01",75.1014,76.4609,74.8892,75.9402,493600.0],["2014-07-02",75.6606,76.162,74.9857,75.3328,239400.0],["2014-07-03",75.4967,76.1813,75.4196,75.921,142900.0],["2014-07-07",75.7378,75.9981,75.2364,75.4389,253900.0],["2014-07-08",75.3714,75.3714,74.1083,74.5614,250800.0],["2014-07-09",74.7542,75.1303,74.1661,74.8699,189400.0],["2014-07-10",73.173,74.5711,73.173,74.3204,269900.0],["2014-07-11",74.2047,74.4457,73.7419,74.1372,165100.0],["2014-07-14",75.0628,75.0725,74.224,74.735,436500.0],["2014-07-15",74.87,75.1496,73.7708,73.954,184400.0],["2014-07-16",74.4843,74.4843,73.0187,73.173,307800.0],["2014-07-17",72.5848,72.768,71.3699,71.4278,281500.0],["2014-07-18",71.3506,74.3686,69.9526,74.3204,418700.0],["2014-07-21",73.6744,74.4747,73.3273,74.1275,463400.0],["2014-07-22",74.6,75.2171,74.2818,74.4746,157600.0],["2014-07-23",74.7157,74.7157,73.8961,74.0215,122700.0],["2014-07-24",74.0504,74.6578,73.0669,73.2019,214000.0],["2014-07-25",72.633,72.7969,72.1509,72.2859,173500.0],["2014-07-28",72.3438,72.3727,71.2349,71.7556,262400.0],["2014-07-29",71.7749,72.5655,71.3507,71.5242,328300.0],["2014-07-30",71.4471,71.6399,69.0848,69.2391,498600.0],["2014-07-31",68.3906,68.7955,65.4112,65.4691,540100.0],["2014-08-01",65.9608,67.2914,65.6812,67.0889,678900.0],["2014-08-04",67.4842,67.4842,65.6329,65.7872,563000.0],["2014-08-05",65.4498,65.7872,64.6784,65.3437,308800.0],["2014-08-06",64.6784,66.3754,64.6784,66.144,333600.0],["2014-08-07",66.2404,66.3947,65.498,65.6908,257600.0],["2014-08-08",65.6715,66.5972,65.5173,66.4236,270300.0],["2014-08-11",66.8961,66.8961,66.3561,66.5779,313400.0],["2014-08-12",66.4718,67.2142,65.9415,66.4622,273600.0],["2014-08-13",66.6647,67.8313,66.6647,67.8121,255700.0],["2014-08-14",68.2845,68.6509,67.6481,68.0434,276500.0],["2014-08-15",68.8823,68.9594,67.2142,68.2267,284000.0],["2014-08-18",68.7859,69.4126,68.5063,69.3066,233000.0],["2014-08-19",69.4608,69.914,69.3548,69.6826,217600.0],["2014-08-20",69.3162,70.1454,68.8534,69.8561,255600.0],["2014-08-21",69.7501,70.7239,69.1137,70.56,222300.0],["2014-08-22",70.3382,70.4443,69.7983,70.0875,184400.0],["2014-08-25",70.6757,70.936,70.1261,70.2515,116100.0],["2014-08-26",70.4539,71.3024,70.1647,71.0807,148200.0],["2014-08-27",71.0999,71.2156,70.7143,71.0421,127400.0],["2014-08-28",70.8782,70.9071,69.9718,70.0104,217900.0],["2014-08-29",70.0201,70.5118,69.5476,70.454,210000.0],["2014-09-02",70.7818,71.3699,70.1743,70.8975,223200.0],["2014-09-03",71.3892,71.6978,70.4347,70.6371,172900.0],["2014-09-04",70.9168,71.3603,70.0393,70.2515,165000.0],["2014-09-05",70.1068,70.5021,69.3258,70.3286,143000.0],["2014-09-08",70.3672,71.0132,69.6151,70.2708,150900.0],["2014-09-09",70.0586,70.4539,69.644,69.6633,239900.0],["2014-09-10",69.6826,70.2229,69.1712,70.0878,177700.0],["2014-09-11",69.4993,71.265,69.4414,71.1588,182700.0],["2014-09-12",71.2167,71.2167,69.5282,69.7308,228600.0],["2014-09-15",69.8949,69.8949,68.3704,68.5248,240700.0],["2014-09-16",68.3608,68.7081,67.8397,68.4379,257000.0],["2014-09-17",68.602,68.9011,67.5117,68.0713,192800.0],["2014-09-18",68.4765,68.8046,68.0423,68.3994,150100.0],["2014-09-19",68.4862,68.7756,67.1257,67.5599,414400.0],["2014-09-22",67.2898,67.5503,65.3022,65.4469,250600.0],["2014-09-23",65.3697,65.6591,63.4206,63.4399,611700.0],["2014-09-24",63.3724,64.2601,62.6487,64.0671,399500.0],["2014-09-25",63.7776,64.125,62.4172,62.6005,355400.0],["2014-09-26",62.6777,63.8162,62.4461,63.7583,272600.0],["2014-09-29",62.7066,63.3048,62.4944,63.0636,318900.0],["2014-09-30",62.9478,62.9478,61.7707,61.7707,380400.0],["2014-10-01",61.6549,61.983,59.9181,59.9953,371600.0],["2014-10-02",59.9953,60.4971,58.8954,59.812,298300.0],["2014-10-03",60.4006,60.7672,59.9278,60.7383,397000.0],["2014-10-06",60.8444,61.433,60.1497,61.0278,536800.0],["2014-10-07",60.4971,61.3269,59.8024,59.8024,556600.0],["2014-10-08",59.8313,60.7962,58.4516,60.7383,316900.0],["2014-10-09",60.5164,60.5646,58.2972,58.4323,260800.0],["2014-10-10",58.0849,58.2103,56.5122,56.6087,356700.0],["2014-10-13",56.7341,57.9305,56.435,56.5025,427200.0],["2014-10-14",57.1586,58.6638,56.9657,57.4384,377800.0],["2014-10-15",57.0236,58.5288,56.0201,57.8244,563500.0],["2014-10-16",56.6473,58.9436,56.4253,58.5866,336500.0],["2014-10-17",59.3296,59.8989,58.4612,58.934,263300.0],["2014-10-20",58.5963,59.7831,58.5963,59.5901,234700.0],["2014-10-21",60.4006,62.3786,60.3234,62.3303,335100.0],["2014-10-22",62.3978,62.8706,61.0374,61.0953,214000.0],["2014-10-23",61.954,63.2566,61.6839,62.9671,254900.0],["2014-10-24",63.1215,63.5075,62.6005,63.4013,206600.0],["2014-10-27",62.9575,63.4785,62.1952,63.3434,344500.0],["2014-10-28",63.739,65.3793,63.3434,65.331,298800.0],["2014-10-29",65.2732,67.2125,64.3565,66.1029,427400.0],["2014-10-30",65.8424,67.0099,64.8872,66.7494,230600.0],["2014-10-31",67.859,68.8431,67.0485,68.6888,260100.0],["2014-11-03",68.8046,69.1712,67.8879,68.1292,284600.0],["2014-11-04",67.9555,68.6309,67.7818,67.888,218500.0],["2014-11-05",68.5923,68.6888,66.981,67.6467,247700.0],["2014-11-06",67.6757,68.2546,67.4152,67.859,255900.0],["2014-11-07",67.9458,68.4862,67.7432,68.2642,173300.0],["2014-11-10",68.5055,69.3835,68.0906,69.3835,221300.0],["2014-11-11",69.287,69.7019,68.8528,69.4414,147600.0],["2014-11-12",69.094,69.9528,68.8142,69.7984,153100.0],["2014-11-13",69.7405,70.1843,68.766,69.1423,123500.0],["2014-11-14",69.0458,70.0589,68.8432,69.2774,165600.0],["2014-11-17",69.2581,69.4511,68.737,68.9107,163900.0],["2014-11-18",69.1423,70.8694,69.0554,70.0685,243700.0],["2014-11-19",69.7887,69.7887,68.4765,69.0747,138300.0],["2014-11-20",68.3993,69.7019,68.2546,69.6633,171800.0],["2014-11-21",70.6089,71.3904,69.8756,70.165,150000.0],["2014-11-24",70.3001,70.9273,70.0782,70.9176,119300.0],["2014-11-25",71.2553,71.7474,70.7825,71.4097,150400.0],["2014-11-26",71.4097,71.9018,71.0238,71.7667,148500.0],["2014-11-28",71.8632,71.8632,70.3773,70.4641,205700.0],["2014-12-01",70.1747,70.5413,69.2098,69.3449,289800.0],["2014-12-02",69.4414,70.9466,68.0809,70.8211,206200.0],["2014-12-03",70.9273,72.7219,70.7536,72.1816,241500.0],["2014-12-04",71.8825,72.1912,70.9948,71.4386,162600.0],["2014-12-05",71.5062,72.5965,71.2843,71.7281,146500.0],["2014-12-08",71.4869,72.3263,70.2326,70.7247,158700.0],["2014-12-09",69.7405,72.4228,69.4028,72.2877,189100.0],["2014-12-10",77.1892,79.9873,75.8191,75.8867,1124600.0],["2014-12-11",76.7363,78.7831,76.6977,77.6149,635000.0],["2014-12-12",76.6977,79.1307,76.6591,77.6342,678900.0],["2014-12-15",77.779,78.3969,75.8287,76.3308,523300.0],["2014-12-16",76.0894,77.6921,75.1722,75.2398,769500.0],["2014-12-17",75.5584,76.2922,74.6219,75.7708,787400.0],["2014-12-18",76.4853,76.7556,75.8674,76.1764,567300.0],["2014-12-19",76.0894,76.7459,75.5198,76.0412,975900.0],["2014-12-22",76.3694,76.8039,75.6936,76.7556,336600.0],["2014-12-23",77.5473,78.0011,77.1418,77.4991,269600.0],["2014-12-24",77.6921,78.0301,77.4894,77.6149,114600.0],["2014-12-26",78.117,78.4066,77.5087,77.6342,307300.0],["2014-12-29",77.8756,78.648,77.6342,78.1652,300800.0],["2014-12-30",78.1459,78.4935,77.2963,77.4797,141900.0],["2014-12-31",77.808,77.9625,75.9156,76.0894,212200.0],["2015-01-02",76.5625,76.9487,74.9888,75.8963,173100.0],["2015-01-05",75.4619,76.2149,75.0757,75.8577,495800.0],["2015-01-06",76.2632,77.1708,75.6936,76.5625,619500.0],["2015-01-07",77.2383,77.3349,76.0605,76.5722,275400.0],["2015-01-08",77.4701,77.8563,76.5239,77.8273,534700.0],["2015-01-09",77.9721,78.9762,77.1128,78.0494,309700.0],["2015-01-12",77.9239,78.8024,76.215,77.9721,292400.0],["2015-01-13",78.9955,80.55,78.8604,80.2507,749000.0],["2015-01-14",79.121,80.1541,78.619,79.7486,330000.0],["2015-01-15",80.2121,80.4051,77.3639,77.7018,929600.0],["2015-01-16",77.3253,78.9087,76.8232,78.7831,827700.0],["2015-01-20",79.0824,79.5169,77.0453,78.3583,231400.0],["2015-01-21",77.9045,79.1597,77.6535,78.2521,103100.0],["2015-01-22",78.87,81.4865,77.7308,80.7527,373400.0],["2015-01-23",80.7913,82.3071,80.3279,80.9651,300500.0],["2015-01-26",81.0037,81.4865,80.4534,81.1003,309200.0],["2015-01-27",80.1155,82.2202,80.0962,81.9306,317800.0],["2015-01-28",82.5581,82.8478,80.4148,80.7334,194000.0],["2015-01-29",80.743,81.7182,79.4396,81.6699,169200.0],["2015-01-30",81.0616,81.7182,79.7679,80.0769,206400.0],["2015-02-02",80.5982,80.5982,78.6962,80.3182,331700.0],["2015-02-03",80.7913,82.394,80.6658,81.9982,456400.0],["2015-02-04",81.7278,82.5099,81.2548,82.1044,310500.0],["2015-02-05",81.361,81.7182,78.9859,81.3416,479800.0],["2015-02-06",81.554,83.3788,81.3803,82.0271,409200.0],["2015-02-09",81.6892,82.5485,81.1582,81.6892,172100.0],["2015-02-10",82.1623,82.2685,81.2258,82.1044,213800.0],["2015-02-11",82.1623,82.5485,81.5927,82.4037,184600.0],["2015-02-12",82.7319,84.1995,82.5582,84.1609,213200.0],["2015-02-13",84.0932,84.8367,83.8905,84.7498,195300.0],["2015-02-17",84.9622,85.1649,83.6491,84.6243,202000.0],["2015-02-18",84.4795,85.5125,84.1512,85.107,164300.0],["2015-02-19",84.8946,86.0435,84.6822,85.4642,211200.0],["2015-02-20",85.107,86.9317,84.6725,86.8931,239000.0],["2015-02-23",86.5842,87.0283,86.1787,87.0186,176500.0],["2015-02-24",87.1152,87.8779,86.758,87.0766,251900.0],["2015-02-25",87.1635,87.4821,85.5125,86.1497,161000.0],["2015-02-26",86.2463,87.4628,85.8118,86.7869,269100.0],["2015-02-27",86.9125,87.5014,85.696,85.7153,262800.0],["2015-03-02",85.7153,87.0863,84.9622,86.9801,282200.0],["2015-03-03",86.5939,87.3469,85.6477,86.2559,262600.0],["2015-03-04",85.8504,86.1208,85.1746,85.8794,200900.0],["2015-03-05",86.0339,86.6614,85.5898,86.198,162600.0],["2015-03-06",85.4546,86.3235,84.1029,84.4988,210000.0],["2015-03-09",84.6725,85.2229,84.1801,84.9043,184900.0],["2015-03-10",84.0353,84.1415,82.1044,82.2202,265900.0],["2015-03-11",82.4906,83.0023,81.7761,82.7512,202300.0],["2015-03-12",83.5043,84.8077,83.1181,84.7112,214100.0],["2015-03-13",84.605,84.6919,82.1623,83.4174,123500.0],["2015-03-16",83.8425,84.7023,83.4561,84.3738,230200.0],["2015-03-17",84.1033,86.1996,84.1033,85.9388,288600.0],["2015-03-18",85.8615,87.6583,85.0693,87.2043,190100.0],["2015-03-19",86.8179,87.7549,86.6053,87.5907,193000.0],["2015-03-20",87.9868,89.2523,87.668,89.0011,483900.0],["2015-03-23",89.0881,89.658,88.4988,88.7403,620300.0],["2015-03-24",88.4795,89.0398,87.6487,88.7693,785200.0],["2015-03-25",88.6437,88.7306,84.8375,84.8472,720900.0],["2015-03-26",84.4414,85.2916,83.8715,85.079,258000.0],["2015-03-27",85.2239,87.9578,85.1466,87.9385,362300.0],["2015-03-30",88.5761,89.4262,88.0061,89.0977,286900.0],["2015-03-31",88.2669,90.6144,87.4362,90.3826,463300.0],["2015-04-01",90.0058,90.0928,87.8419,88.8755,360600.0],["2015-04-02",88.9818,90.4502,88.7306,89.8995,268000.0],["2015-04-06",89.0977,91.822,89.0977,91.281,379300.0],["2015-04-07",90.8946,91.1554,89.8609,89.9865,243600.0],["2015-04-08",89.8416,90.711,89.4552,90.5371,267500.0],["2015-04-09",90.5951,91.1554,89.9285,90.74,263800.0],["2015-04-10",91.5032,91.6287,90.6047,90.8462,157800.0],["2015-04-13",90.4888,90.8656,89.7836,90.2666,203200.0],["2015-04-14",90.7014,90.769,88.9238,90.7014,218500.0],["2015-04-15",91.194,91.4839,90.3826,90.4502,172400.0],["2015-04-16",90.4212,91.1071,89.6677,90.3826,138900.0],["2015-04-17",89.7836,89.9865,88.4891,88.7886,185900.0],["2015-04-20",89.3972,91.0588,89.3489,90.9719,167700.0],["2015-04-21",91.4549,91.8606,90.8076,91.4549,204600.0],["2015-04-22",91.5418,92.1407,90.0058,90.6047,214700.0],["2015-04-23",90.4405,91.9959,90.3439,91.9089,123800.0],["2015-04-24",92.3146,92.3146,90.5371,90.7014,129700.0],["2015-04-27",90.6917,91.3003,88.7306,89.1074,227500.0],["2015-04-28",89.233,90.0734,88.7016,89.8995,164800.0],["2015-04-29",89.2523,90.3343,88.7983,89.9285,234100.0],["2015-04-30",86.4798,86.9338,80.8188,81.0989,956400.0],["2015-05-01",81.1569,82.4128,81.0893,82.2292,485500.0],["2015-05-04",82.2292,84.8568,82.036,84.1999,384100.0],["2015-05-05",83.4271,84.2289,81.1569,82.1036,421300.0],["2015-05-06",82.0553,82.8378,80.3358,80.9154,305700.0],["2015-05-07",80.7222,82.2292,80.5483,81.6979,165500.0],["2015-05-08",82.6543,83.4851,81.6882,81.7269,317400.0],["2015-05-11",81.4371,82.5094,81.1279,81.7655,296200.0],["2015-05-12",81.1183,81.9297,80.1812,81.7076,294500.0],["2015-05-13",82.1133,82.606,80.558,81.0796,267600.0],["2015-05-14",81.3115,82.1809,80.9347,82.0553,255900.0],["2015-05-15",81.9974,82.1036,81.1859,82.0457,224800.0],["2015-05-18",81.6109,83.0117,81.5336,82.9924,198200.0],["2015-05-19",82.8958,83.4754,82.49,82.7412,360600.0],["2015-05-20",82.8958,82.8958,81.978,82.7219,246400.0],["2015-05-21",82.4804,83.4174,82.0843,82.6832,355400.0],["2015-05-22",82.6929,83.1759,82.5383,82.7026,312300.0],["2015-05-26",82.6929,82.6929,81.2825,81.9394,199000.0],["2015-05-27",82.036,82.9634,81.8718,82.7219,214800.0],["2015-05-28",82.3741,82.5383,81.8331,82.3838,161900.0],["2015-05-29",82.0456,82.4804,81.1472,81.553,230100.0],["2015-06-01",82.007,82.4321,81.2052,81.8524,165600.0],["2015-06-02",81.6303,83.147,81.4177,82.4224,231200.0],["2015-06-03",82.4997,83.7459,82.2292,83.4174,186200.0],["2015-06-04",82.8958,83.1083,81.524,81.9104,161100.0],["2015-06-05",81.9297,82.8765,81.2535,82.8088,167700.0],["2015-06-08",82.9151,83.031,81.6979,81.8041,188200.0],["2015-06-09",81.8718,81.9297,80.4227,80.9154,226500.0],["2015-06-10",81.2632,81.9201,80.9637,81.8331,329500.0],["2015-06-11",81.8718,82.2292,81.6592,82.2099,144400.0],["2015-06-12",82.0746,82.4612,81.8716,82.4226,210700.0],["2015-06-15",81.4849,81.9779,81.0113,81.8232,269900.0],["2015-06-16",81.5816,82.9542,81.5816,82.7512,237300.0],["2015-06-17",83.1282,83.1958,82.4612,82.4709,195300.0],["2015-06-18",82.6159,83.3698,82.2389,83.1185,303000.0],["2015-06-19",83.3311,83.3505,82.2775,82.4612,249800.0],["2015-06-22",82.9639,83.2152,82.2776,83.0702,185100.0],["2015-06-23",83.0702,83.3988,82.4999,83.0412,178400.0],["2015-06-24",83.0412,83.4955,81.4173,82.0359,267600.0],["2015-06-25",82.0649,82.0649,81.1466,81.5042,163100.0],["2015-06-26",81.7266,82.1615,80.905,81.4366,359700.0],["2015-06-29",80.615,81.195,78.4981,78.6141,177300.0],["2015-06-30",79.1167,79.89,78.3048,78.5175,241300.0],["2015-07-01",78.9911,79.4937,77.3188,77.3962,435700.0],["2015-07-02",77.5218,78.2951,76.3136,76.8742,264000.0],["2015-07-06",76.1976,77.0772,75.0377,75.4146,360900.0],["2015-07-07",75.6466,75.6466,73.0561,74.1291,392700.0],["2015-07-08",73.0175,73.7231,72.1378,72.3505,382800.0],["2015-07-09",73.6844,73.8487,72.5921,72.6115,217700.0],["2015-07-10",73.7134,73.9067,72.9498,73.1528,208000.0],["2015-07-13",73.5684,74.2257,73.2784,73.6361,171900.0],["2015-07-14",73.7037,75.3276,73.6361,75.0183,185400.0],["2015-07-15",74.6703,74.8637,71.5772,72.0412,960800.0],["2015-07-16",72.5245,72.6598,71.2582,71.5579,371900.0],["2015-07-17",71.6642,72.5341,71.2195,72.1185,311000.0],["2015-07-20",72.0412,72.1765,70.224,70.4463,247400.0],["2015-07-21",70.4946,70.6009,68.861,68.9577,346400.0],["2015-07-22",68.7451,69.9243,68.5614,69.8857,170500.0],["2015-07-23",69.8663,70.9199,69.4023,70.137,322600.0],["2015-07-24",69.8566,70.2529,68.8707,69.1413,375100.0],["2015-07-27",68.3584,68.687,66.8505,67.4788,317800.0],["2015-07-28",67.7591,69.2767,67.6045,69.1994,416800.0],["2015-07-29",62.1625,62.5684,52.0034,59.9586,2421100.0],["2015-07-30",59.6589,62.7908,58.441,61.0702,1004200.0],["2015-07-31",61.0702,61.1475,56.4498,57.2521,1088900.0],["2015-08-03",57.6871,58.267,57.2811,57.5131,532300.0],["2015-08-04",57.6774,58.0447,56.5368,56.9331,374500.0],["2015-08-05",57.2908,57.7547,56.5561,56.7495,438300.0],["2015-08-06",56.9524,57.0394,54.3039,55.1449,586700.0],["2015-08-07",54.7196,55.5799,52.4384,53.9366,904800.0],["2015-08-10",54.13,55.8505,54.1106,55.3092,515200.0],["2015-08-11",54.4973,54.9226,52.6607,52.825,477500.0],["2015-08-12",52.2161,53.3277,51.3751,52.9217,521800.0],["2015-08-13",52.8347,53.1634,52.0711,52.2934,405100.0],["2015-08-14",52.4674,53.2117,52.2354,53.0764,368100.0],["2015-08-17",52.738,53.3567,52.1677,53.3567,298500.0],["2015-08-18",53.1344,53.7433,52.4964,53.608,580100.0],["2015-08-19",53.2503,54.2363,52.796,53.8593,746800.0],["2015-08-20",53.3857,53.6563,52.2548,52.4771,451900.0],["2015-08-21",51.2688,52.7284,50.7275,51.1915,445200.0],["2015-08-24",48.1177,51.5395,48.0983,49.1229,696100.0],["2015-08-25",50.2539,50.2539,46.3971,46.4938,684800.0],["2015-08-26",47.557,47.6634,45.8268,47.3734,736000.0],["2015-08-27",47.8277,48.6106,47.1414,48.3787,713300.0],["2015-08-28",48.282,49.0553,48.0017,49.0166,493800.0],["2015-08-31",48.7073,49.6546,48.3787,48.7073,329500.0],["2015-09-01",48.0113,48.4657,45.9041,46.1071,397300.0],["2015-09-02",46.6581,46.7741,45.8172,46.1361,340200.0],["2015-09-03",46.3004,46.6967,45.8268,45.9718,469900.0],["2015-09-04",45.5368,47.6827,45.2662,47.3154,517000.0],["2015-09-08",48.1563,49.3839,47.6924,48.9876,687600.0],["2015-09-09",49.2873,50.0509,48.8426,48.9876,482900.0],["2015-09-10",48.9006,49.7512,48.4077,48.63,319400.0],["2015-09-11",48.3883,48.7653,47.4024,48.5333,275100.0],["2015-09-14",48.6688,48.6688,47.885,48.0399,241400.0],["2015-09-15",48.1269,49.2493,48.0786,49.1526,258200.0],["2015-09-16",49.1913,50.8555,49.1913,50.749,399700.0],["2015-09-17",50.6716,51.4167,50.1201,50.2943,358500.0],["2015-09-18",49.7718,49.7718,48.4946,48.7075,426900.0],["2015-09-21",48.8623,49.3751,47.9334,48.3591,310000.0],["2015-09-22",47.6141,48.1172,47.3335,47.9721,349700.0],["2015-09-23",48.0882,48.2914,46.9949,47.1303,284100.0],["2015-09-24",46.8691,46.8691,45.3597,46.2111,344700.0],["2015-09-25",46.6949,46.7723,45.3113,45.4371,279100.0],["2015-09-28",45.2726,45.9015,44.0534,44.2276,201200.0],["2015-09-29",44.1792,45.021,43.889,44.5566,249100.0],["2015-09-30",44.9339,45.4274,44.3341,45.1758,296400.0],["2015-10-01",45.1565,45.5629,43.589,44.0922,258300.0],["2015-10-02",43.7438,45.4758,43.1343,45.4564,242300.0],["2015-10-05",45.6887,47.7302,45.35,47.6819,250100.0],["2015-10-06",47.5077,49.0074,47.498,48.3011,293300.0],["2015-10-07",48.6398,49.3171,47.7109,48.4656,329200.0],["2015-10-08",48.2624,49.5202,47.9141,49.3074,429600.0],["2015-10-09",49.6267,50.0718,49.1042,49.9847,199100.0],["2015-10-12",50.0331,50.0331,48.8236,49.0268,150200.0],["2015-10-13",48.6494,49.675,48.3785,48.8042,216700.0],["2015-10-14",48.9977,49.2493,48.1173,48.3785,233000.0],["2015-10-15",48.5527,49.3944,47.3238,49.3364,166200.0],["2015-10-16",49.5299,49.617,48.3301,49.1719,166500.0],["2015-10-19",48.93,49.2493,48.3108,48.9977,131600.0],["2015-10-20",48.8623,50.0621,48.5623,49.5105,125300.0],["2015-10-21",49.4622,50.004,48.2334,48.3301,194600.0],["2015-10-22",48.572,49.7428,48.2334,49.3267,272300.0],["2015-10-23",49.7234,50.9909,49.4525,50.7974,191900.0],["2015-10-26",50.5459,50.5846,49.4428,50.2749,216600.0],["2015-10-27",50.0331,50.1975,48.7946,49.6654,289700.0],["2015-10-28",52.2488,60.9569,51.7843,60.8892,898800.0],["2015-10-29",60.4151,61.3923,59.2733,60.8021,339400.0],["2015-10-30",60.7537,62.892,60.4634,61.9535,275100.0],["2015-11-02",62.0309,62.3792,61.015,61.5181,326500.0],["2015-11-03",61.5278,62.0019,60.2312,60.357,274400.0],["2015-11-04",60.5602,61.3052,60.2409,60.6183,277400.0],["2015-11-05",60.7344,61.7019,60.3957,61.3923,193000.0],["2015-11-06",61.0633,62.3115,60.6086,62.2438,258700.0],["2015-11-09",62.0503,62.2535,60.5312,60.9666,201900.0],["2015-11-10",60.5892,61.7213,60.2312,61.6342,212800.0],["2015-11-11",62.0019,62.8727,61.5762,62.2244,160900.0],["2015-11-12",61.46,61.9535,58.925,59.1862,321100.0],["2015-11-13",58.6347,59.8249,58.0639,58.7992,179800.0],["2015-11-16",58.6734,59.8249,58.4896,59.6894,104000.0],["2015-11-17",59.8732,60.0087,58.1122,58.4993,223300.0],["2015-11-18",58.6541,59.6023,58.1219,59.4475,259000.0],["2015-11-19",59.3991,60.1925,58.867,59.67,242600.0],["2015-11-20",60.0764,60.3377,59.1572,59.8248,197200.0],["2015-11-23",59.6217,60.1829,59.0218,59.0411,242400.0],["2015-11-24",58.6928,60.686,58.6831,60.328,273200.0],["2015-11-25",60.299,61.6632,60.2312,60.8602,319100.0],["2015-11-27",60.7731,61.9632,60.2699,61.2859,127400.0],["2015-11-30",61.4988,61.5278,60.4538,60.7344,223000.0],["2015-12-01",60.9182,61.0053,59.3701,60.2893,239300.0],["2015-12-02",60.1248,60.9859,59.2927,59.4281,194000.0],["2015-12-03",59.7862,60.2603,56.8157,57.1447,200000.0],["2015-12-04",57.135,57.9961,56.5545,57.7833,206200.0],["2015-12-07",57.5027,57.5027,55.2289,55.3837,256400.0],["2015-12-08",54.5032,54.6193,51.7263,52.2294,307900.0],["2015-12-09",52.1811,52.3552,50.2749,50.4878,380800.0],["2015-12-10",50.4394,50.7587,49.1622,50.1105,319100.0],["2015-12-11",48.8623,50.1395,47.1884,47.3238,406500.0],["2015-12-14",47.6919,47.8469,45.3286,45.8613,442200.0],["2015-12-15",46.2294,46.4521,44.3891,44.9799,582900.0],["2015-12-16",45.4545,47.1786,45.2414,47.1011,653700.0],["2015-12-17",47.1398,47.6144,46.5393,47.1301,415100.0],["2015-12-18",46.7427,46.8783,43.7886,43.8274,678100.0],["2015-12-21",44.2923,44.6506,43.2365,43.6821,388800.0],["2015-12-22",43.7886,44.5441,42.975,44.2148,278000.0],["2015-12-23",44.6022,46.549,44.5828,46.5199,280000.0],["2015-12-24",46.6071,47.6435,46.6071,47.256,157700.0],["2015-12-28",47.0236,47.3142,46.3165,46.6459,199400.0],["2015-12-29",46.8977,47.4207,46.7815,47.1689,126400.0],["2015-12-30",46.9461,47.7016,46.8396,46.9364,163900.0],["2015-12-31",46.6168,47.1495,45.9001,46.181,224200.0],["2016-01-04",44.9315,45.2608,44.0792,44.8637,364800.0],["2016-01-05",44.8637,45.4545,43.285,43.4206,218600.0],["2016-01-06",42.607,42.8394,40.9314,41.4737,314400.0],["2016-01-07",40.4858,40.4858,38.9361,39.1105,418800.0],["2016-01-08",39.4785,39.6722,38.2484,38.355,226500.0],["2016-01-11",38.6359,39.1201,38.0354,38.7812,327600.0],["2016-01-12",39.2364,40.6311,38.7715,40.4664,712500.0],["2016-01-13",40.4665,41.3672,38.4422,38.8005,706500.0],["2016-01-14",38.9264,41.6287,38.0063,40.6408,853900.0],["2016-01-15",39.3623,40.9604,38.1032,40.4374,942500.0],["2016-01-19",40.9895,40.9895,37.9676,38.5874,215700.0],["2016-01-20",37.8223,38.1903,36.3404,37.861,374200.0],["2016-01-21",38.016,39.4494,37.7351,37.8804,268000.0],["2016-01-22",38.7715,39.6432,38.3744,39.5947,292900.0],["2016-01-25",39.2364,39.5463,37.706,37.7932,186900.0],["2016-01-26",38.1613,39.9725,37.9482,39.8369,241100.0],["2016-01-27",39.6529,40.1856,39.0717,39.5657,252800.0],["2016-01-28",40.0306,40.4277,38.694,38.8877,128200.0],["2016-01-29",39.1976,41.3963,39.1976,41.3769,375000.0],["2016-02-01",40.9217,41.3381,39.7497,40.4471,285500.0],["2016-02-02",39.6916,40.1081,38.2194,38.3162,195200.0],["2016-02-03",38.7037,39.0717,36.9409,38.7618,337700.0],["2016-02-04",38.694,40.8732,38.694,39.3817,324400.0],["2016-02-05",39.1589,39.9434,37.8513,37.8998,328400.0],["2016-02-08",37.0571,37.3864,35.3621,35.982,376000.0],["2016-02-09",36.6116,44.8928,36.6116,44.3019,1450700.0],["2016-02-10",44.9024,45.9194,42.8007,43.0719,740000.0],["2016-02-11",42.1421,43.7886,41.7934,43.159,374200.0],["2016-02-12",43.7692,45.0671,43.1978,44.4569,457200.0],["2016-02-16",45.348,48.6023,44.2148,47.7209,521000.0],["2016-02-17",48.1568,50.2876,48.1568,49.5806,563900.0],["2016-02-18",49.5903,50.8107,49.2029,50.4426,377900.0],["2016-02-19",50.278,51.8567,50.2683,51.1303,527300.0],["2016-02-22",51.8567,53.203,50.5879,51.0141,503300.0],["2016-02-23",50.646,52.1085,50.1811,50.9172,420500.0],["2016-02-24",50.1424,51.4983,49.2416,51.2271,273800.0],["2016-02-25",51.3434,51.7308,50.5201,51.5371,205100.0],["2016-02-26",51.9342,53.0384,51.6339,52.9609,277000.0],["2016-02-29",53.0868,53.7648,52.2926,53.048,341700.0],["2016-03-01",53.6195,55.2176,52.6412,54.5299,399700.0],["2016-03-02",54.3072,55.9731,54.3072,55.5566,275600.0],["2016-03-03",55.605,57.0676,55.4791,57.0191,274800.0],["2016-03-04",57.0579,58.3558,56.593,57.8908,264600.0],["2016-03-07",57.4647,58.3073,56.2443,56.4961,426800.0],["2016-03-08",55.9925,56.0022,54.1232,54.1522,479100.0],["2016-03-09",54.3169,54.404,52.6606,54.1231,350600.0],["2016-03-10",54.4621,55.0723,52.7575,53.2127,312300.0],["2016-03-11",53.9294,55.4888,53.358,55.4016,350400.0],["2016-03-14",55.1399,57.1078,54.7715,56.468,348200.0],["2016-03-15",55.6828,55.6828,53.6082,53.8991,263400.0],["2016-03-16",53.5598,54.694,53.3368,54.345,898300.0],["2016-03-17",54.4032,57.5537,54.0057,57.195,693200.0],["2016-03-18",57.4374,59.0563,57.1175,58.1838,799700.0],["2016-03-21",57.8058,58.1741,56.8945,57.7185,163700.0],["2016-03-22",57.0303,57.8445,56.3129,57.5246,276700.0],["2016-03-23",57.2823,57.7864,56.468,57.1369,343700.0],["2016-03-24",56.3904,57.0787,54.8685,56.9333,228500.0],["2016-03-28",57.0593,57.5634,55.8379,56.342,161200.0],["2016-03-29",56.0415,59.5798,55.5471,59.3859,257300.0],["2016-03-30",59.9482,60.8594,58.1548,58.9691,279100.0],["2016-03-31",59.3471,60.0936,58.5813,59.5022,369300.0],["2016-04-01",59.0854,60.4522,57.9512,60.2874,344300.0],["2016-04-04",60.588,60.6849,59.1823,59.6476,208100.0],["2016-04-05",58.9594,59.8318,58.0481,59.541,285100.0],["2016-04-06",59.2987,60.3165,58.5716,60.2196,220400.0],["2016-04-07",59.5895,60.2002,59.0272,59.5701,458700.0],["2016-04-08",60.2487,61.5574,59.4925,59.8512,248700.0],["2016-04-11",60.2196,61.538,59.6573,59.8803,261000.0],["2016-04-12",60.0839,60.9273,59.2696,60.6074,171600.0],["2016-04-13",61.2569,63.0018,61.2569,62.3232,285300.0],["2016-04-14",62.4783,62.4977,61.3538,61.5768,202100.0],["2016-04-15",61.3344,61.7319,60.5201,61.5574,279200.0],["2016-04-18",61.1696,62.2457,61.1696,61.8579,158700.0],["2016-04-19",62.2166,62.7498,60.8594,61.4023,240100.0],["2016-04-20",61.412,62.6237,60.8109,62.3329,280200.0],["2016-04-21",62.3038,62.9727,61.3053,61.5477,194600.0],["2016-04-22",61.761,62.7401,61.761,62.2844,163900.0],["2016-04-25",61.8482,62.3426,60.5298,61.3344,169000.0],["2016-04-26",61.8869,63.1084,61.5283,62.963,252000.0],["2016-04-27",62.963,63.6416,62.265,63.1084,182300.0],["2016-04-28",62.9145,63.6319,61.5186,61.7125,195000.0],["2016-04-29",61.3441,61.6834,60.2584,61.2084,276600.0],["2016-05-02",61.2762,62.0518,60.2099,61.9936,227600.0],["2016-05-03",61.1793,62.5946,60.2778,61.1793,245800.0],["2016-05-04",63.0115,63.0115,58.242,58.5328,353100.0],["2016-05-05",58.9594,61.6349,58.7364,59.7349,372200.0],["2016-05-06",59.3471,60.3747,58.7461,60.0451,296800.0],["2016-05-09",60.1711,60.4329,57.8639,57.9415,354500.0],["2016-05-10",58.5813,59.9579,57.9124,59.9385,472700.0],["2016-05-11",59.6961,60.714,58.7364,59.1532,220100.0],["2016-05-12",59.6283,61.0145,59.3762,60.2099,460100.0],["2016-05-13",59.9675,61.315,57.9705,58.1063,213900.0],["2016-05-16",58.4068,59.3374,58.0675,58.8818,200100.0],["2016-05-17",58.7849,59.5992,56.9236,57.166,242000.0],["2016-05-18",56.9527,58.9884,56.4001,57.7185,361100.0],["2016-05-19",56.8654,58.8915,56.8654,58.5522,309800.0],["2016-05-20",58.7364,59.8803,58.2905,59.5701,230200.0],["2016-05-23",59.5507,60.268,59.3956,59.4828,178600.0],["2016-05-24",60.0742,61.9451,59.4344,61.4313,242700.0],["2016-05-25",61.3247,62.1681,60.8788,61.8967,228200.0],["2016-05-26",61.8773,62.2069,61.0048,61.5186,144800.0],["2016-05-27",61.5961,62.3135,61.5186,62.1778,169200.0],["2016-05-31",62.2941,63.2538,61.9063,62.6916,200000.0],["2016-06-01",62.0615,62.7498,60.5492,62.6043,241800.0],["2016-06-02",62.3911,63.3217,61.8676,63.312,163900.0],["2016-06-03",63.2441,63.4477,61.916,62.5752,154200.0],["2016-06-06",62.6819,64.8533,62.3426,64.5819,311100.0],["2016-06-07",64.8146,64.8146,63.5544,63.8549,143000.0],["2016-06-08",63.8258,64.2232,62.8661,63.7967,158300.0],["2016-06-09",63.1957,63.5931,62.1099,63.1472,196500.0],["2016-06-10",62.0906,62.7594,61.0145,62.2069,178500.0],["2016-06-13",61.7416,61.9451,59.8706,60.0257,255200.0],["2016-06-14",59.919,60.8601,59.3563,59.725,212100.0],["2016-06-15",59.9675,60.8116,59.5794,60.0257,136000.0],["2016-06-16",59.2205,59.3272,57.5808,59.0458,187900.0],["2016-06-17",59.1525,59.9384,58.648,59.3563,347700.0],["2016-06-20",60.5884,61.5004,60.3556,61.2578,463900.0],["2016-06-21",61.2675,61.4131,60.0354,61.2093,220800.0],["2016-06-22",61.3258,62.0728,61.1026,61.578,304000.0],["2016-06-23",62.0922,65.1871,62.0922,64.9349,550400.0],["2016-06-24",63.14,63.14,57.5808,57.8428,683600.0],["2016-06-27",56.9308,57.2121,53.3314,54.6217,347800.0],["2016-06-28",55.2621,55.4949,54.1755,54.8158,339800.0],["2016-06-29",55.8054,56.8435,54.9419,56.63,330600.0],["2016-06-30",56.6883,58.5801,56.3002,58.5704,442200.0],["2016-07-01",58.5607,59.5794,57.5905,57.8137,222900.0],["2016-07-05",57.5808,57.6584,55.2524,56.339,207000.0],["2016-07-06",55.7278,57.5614,55.3009,57.348,265000.0],["2016-07-07",57.7555,59.0555,57.7555,58.8033,196400.0],["2016-07-08",59.7832,62.0437,59.269,61.7235,358400.0],["2016-07-11",61.9079,62.9363,61.9079,62.8005,169700.0],["2016-07-12",63.2468,65.7401,63.2468,65.614,282100.0],["2016-07-13",66.07,66.2543,64.8087,66.0797,491000.0],["2016-07-14",66.4581,67.6611,65.7498,67.1178,548200.0],["2016-07-15",67.8454,67.8939,66.5648,67.3991,248500.0],["2016-07-18",67.1469,67.3895,66.6715,67.0014,323700.0],["2016-07-19",69.2037,71.7844,69.2037,69.8635,923500.0],["2016-07-20",70.6493,73.4532,70.2418,73.2203,604100.0],["2016-07-21",68.4276,70.6881,68.2335,69.5821,4153500.0],["2016-07-22",70.0284,70.8142,69.3881,70.3389,1001400.0],["2016-07-25",70.5717,70.7948,69.9508,70.7172,673900.0],["2016-07-26",70.9209,71.765,70.8239,71.6777,468600.0],["2016-07-27",72.1725,72.4733,71.1344,72.3083,490700.0],["2016-07-28",72.2598,72.7255,70.8045,71.6001,642700.0],["2016-07-29",71.2314,72.2113,70.1933,71.0277,779700.0],["2016-08-01",70.756,71.4352,69.912,70.3874,469400.0],["2016-08-02",70.271,70.368,67.6029,67.6902,452400.0],["2016-08-03",67.7387,68.7768,67.535,68.5343,389400.0],["2016-08-04",68.6992,69.6015,68.3791,69.0097,281200.0],["2016-08-05",69.7567,70.5911,69.6597,70.2709,284700.0],["2016-08-08",70.2612,70.8239,69.4754,69.7761,230300.0],["2016-08-09",69.6791,70.3777,69.4754,70.2709,162800.0],["2016-08-10",70.4261,70.4261,69.0097,69.6985,195800.0],["2016-08-11",69.9896,70.1642,68.903,69.6597,250100.0],["2016-08-12",69.2425,70.1642,69.1261,70.0478,204500.0],["2016-08-15",70.3679,71.7941,69.9119,71.4254,226500.0],["2016-08-16",71.2702,71.5613,70.6008,70.6202,256500.0],["2016-08-17",70.562,70.562,69.5239,69.9313,326200.0],["2016-08-18",69.9411,70.9598,69.7955,70.8821,258500.0],["2016-08-19",70.5717,71.5419,69.8635,71.2217,219200.0],["2016-08-22",70.8337,71.115,69.8538,70.9016,199000.0],["2016-08-23",71.406,72.3083,71.212,71.9687,178300.0],["2016-08-24",71.7553,72.386,69.6985,69.7858,506000.0],["2016-08-25",69.4754,71.6098,68.903,71.4061,359400.0],["2016-08-26",71.6195,72.1531,70.5523,71.6098,219000.0],["2016-08-29",71.7844,72.677,71.5128,71.668,157300.0],["2016-08-30",71.7941,72.4927,71.309,72.2598,213500.0],["2016-08-31",72.0173,72.7643,71.212,72.3665,213400.0],["2016-09-01",72.4053,72.7255,69.7179,71.4546,384800.0],["2016-09-02",72.1434,73.6472,72.124,72.7643,190900.0],["2016-09-06",72.9001,73.1718,70.9306,71.9687,159300.0],["2016-09-07",70.6687,70.9015,67.2051,67.3409,1247900.0],["2016-09-08",67.0111,67.079,65.3036,66.1379,422700.0],["2016-09-09",65.3036,65.7595,61.6071,61.84,580800.0],["2016-09-12",61.2578,62.6452,60.5011,62.5385,745400.0],["2016-09-13",61.7909,62.6356,61.5675,62.1113,476100.0],["2016-09-14",62.3346,62.9366,61.8006,62.5094,346300.0],["2016-09-15",62.5094,63.6648,61.5967,63.4027,313600.0],["2016-09-16",63.0822,63.1308,61.3928,61.6938,723700.0],["2016-09-19",62.1404,63.5483,61.8297,62.4414,202000.0],["2016-09-20",63.2085,63.2958,61.9851,61.9851,280800.0],["2016-09-21",62.4026,63.3055,61.7909,63.2473,235500.0],["2016-09-22",64.16,65.529,63.6648,65.364,237400.0],["2016-09-23",65.0532,65.4805,64.2279,64.2571,143800.0],["2016-09-26",63.6939,64.5386,63.3347,63.7036,181300.0],["2016-09-27",63.626,65.5776,63.5968,65.4805,334300.0],["2016-09-28",65.762,66.9369,65.4902,66.432,229600.0],["2016-09-29",66.1601,66.8689,65.1989,65.2183,146800.0],["2016-09-30",65.9271,67.3835,65.4805,66.9854,427100.0],["2016-10-03",66.2961,66.6068,65.4222,66.1116,187200.0],["2016-10-04",66.4417,67.7039,66.1116,66.5874,238600.0],["2016-10-05",67.1893,68.9176,66.5485,67.636,304500.0],["2016-10-06",67.2184,68.1603,66.4805,68.102,363200.0],["2016-10-07",67.7039,68.0049,65.7038,66.2475,416300.0],["2016-10-10",66.9369,68.3253,66.3155,66.3349,341300.0],["2016-10-11",66.0145,66.2961,63.8007,64.6357,265700.0],["2016-10-12",64.694,65.5387,63.9172,64.8493,411600.0],["2016-10-13",63.8104,64.5581,62.9657,64.2474,423000.0],["2016-10-14",64.9853,65.296,64.0046,64.5289,271500.0],["2016-10-17",64.3736,65.6843,63.9463,65.3542,295200.0],["2016-10-18",66.5097,66.6068,65.1892,65.3737,314700.0],["2016-10-19",65.5387,66.733,64.927,65.8688,466300.0],["2016-10-20",65.5873,66.9952,64.626,66.5874,381300.0],["2016-10-21",65.5678,67.8787,65.2474,67.4224,452400.0],["2016-10-24",68.7331,68.7331,66.801,67.1214,507800.0],["2016-10-25",66.9757,67.5486,63.6454,63.6939,422600.0],["2016-10-26",63.1988,64.228,62.6065,63.2667,465500.0],["2016-10-27",63.6454,63.6454,62.0919,62.9366,285900.0],["2016-10-28",63.0045,64.0823,62.4705,63.1114,232600.0],["2016-10-31",63.3444,63.4318,62.7618,62.9269,208800.0],["2016-11-01",63.3444,63.7425,61.4122,62.0336,374000.0],["2016-11-02",61.1598,63.8007,59.5674,59.7616,670700.0],["2016-11-03",59.548,59.9364,58.5382,58.6547,382700.0],["2016-11-04",58.5868,60.8199,58.3149,59.548,465900.0],["2016-11-07",61.4511,62.1987,60.985,61.6258,323000.0],["2016-11-08",61.3734,62.8395,60.8005,61.9365,318800.0],["2016-11-09",61.218,64.3833,61.218,64.0046,422200.0],["2016-11-10",64.9173,66.8495,64.5969,65.6067,401300.0],["2016-11-11",65.4125,67.9564,64.9464,67.6748,463900.0],["2016-11-14",68.2962,70.0051,68.0146,69.1507,391300.0],["2016-11-15",69.1312,70.2769,68.1311,70.0924,265600.0],["2016-11-16",69.6749,70.976,69.238,70.743,303500.0],["2016-11-17",71.1993,72.3353,70.2187,70.442,332300.0],["2016-11-18",70.073,70.908,69.9953,70.5488,214100.0],["2016-11-21",70.9178,71.1896,69.2089,70.4517,260400.0],["2016-11-22",70.8789,71.51,70.2089,70.9857,532500.0],["2016-11-23",70.9275,72.3353,70.675,72.2188,382800.0],["2016-11-25",72.2285,72.9956,71.947,72.9082,135600.0],["2016-11-28",72.3062,72.9276,71.879,72.2965,243500.0],["2016-11-29",72.2868,72.8888,71.4615,72.1412,241600.0],["2016-11-30",72.8402,73.2189,71.5197,71.7528,248700.0],["2016-12-01",72.481,72.7334,70.7527,71.1896,226200.0],["2016-12-02",71.2964,72.3644,70.6653,71.9372,283500.0],["2016-12-05",72.8693,73.1897,71.3352,72.8111,296800.0],["2016-12-06",73.18,75.4423,72.1897,75.3938,431600.0],["2016-12-07",75.1414,76.2288,74.0442,75.7628,292900.0],["2016-12-08",76.2482,78.2581,75.2482,78.1416,246400.0],["2016-12-09",78.4037,78.9669,76.3356,76.5395,360400.0],["2016-12-12",76.1511,76.9862,74.2287,75.4812,402400.0],["2016-12-13",75.821,76.3453,74.8307,75.3161,423100.0],["2016-12-14",74.8789,75.627,73.9948,74.4708,339400.0],["2016-12-15",75.1898,77.1135,75.0732,76.5306,766100.0],["2016-12-16",76.8318,78.0462,74.5777,74.704,1246900.0],["2016-12-19",74.704,76.2683,74.1891,75.3258,908800.0],["2016-12-20",76.1323,76.55,75.3356,75.9088,243500.0],["2016-12-21",76.0448,76.2099,75.0343,75.0441,372900.0],["2016-12-22",75.1121,75.7631,74.4903,74.8886,215100.0],["2016-12-23",75.1218,75.4619,74.4806,75.3064,101800.0],["2016-12-27",75.2967,75.9865,75.1218,75.8019,215800.0],["2016-12-28",75.9865,75.9865,73.3341,73.5382,160400.0],["2016-12-29",73.6159,74.1988,73.1398,73.5479,178800.0],["2016-12-30",73.8491,74.5194,72.518,72.6443,247500.0],["2017-01-03",74.3154,75.8699,73.6159,74.5486,260700.0],["2017-01-04",75.1704,76.9872,74.9275,76.7638,332600.0],["2017-01-05",76.5986,77.3273,74.4903,75.0538,242900.0],["2017-01-06",75.2967,75.5396,74.3737,74.4514,187800.0],["2017-01-09",74.2863,74.8692,72.7998,72.8386,370000.0],["2017-01-10",72.9844,75.2481,72.9844,75.1704,362300.0],["2017-01-11",74.9469,76.0351,74.4806,75.3064,238900.0],["2017-01-12",75.2287,75.2287,72.5958,74.6361,620700.0],["2017-01-13",75.3355,76.0254,75.1121,75.5784,310200.0],["2017-01-17",75.6465,76.1323,73.4993,73.8976,359000.0],["2017-01-18",74.3446,74.8206,73.4799,74.5875,171000.0],["2017-01-19",74.8303,75.559,73.305,73.5479,175100.0],["2017-01-20",73.781,74.9955,73.645,74.6943,233200.0],["2017-01-23",74.5,74.704,73.2467,74.3543,198400.0],["2017-01-24",74.6458,76.8609,74.6458,75.9865,326100.0],["2017-01-25",76.8124,77.2981,76.5598,77.0261,207400.0],["2017-01-26",77.201,77.609,76.0545,76.5986,98500.0],["2017-01-27",76.5111,76.5111,74.8789,75.2287,146000.0],["2017-01-30",74.296,74.3737,72.4306,74.1502,323600.0],["2017-01-31",73.7907,74.6554,72.7706,74.296,271500.0],["2017-02-01",75.1121,75.559,73.6547,74.8109,576800.0],["2017-02-02",74.9081,75.4133,72.858,74.3446,688500.0],["2017-02-03",74.4612,75.559,74.0142,75.355,794600.0],["2017-02-06",74.9178,75.0344,73.5187,73.7907,388800.0],["2017-02-07",73.781,74.9858,73.7519,73.9754,625800.0],["2017-02-08",73.8782,75.559,72.1974,72.246,252400.0],["2017-02-09",72.3334,74.0628,72.2946,73.2273,360500.0],["2017-02-10",73.4313,74.0337,72.1294,72.246,249500.0],["2017-02-13",72.7511,73.2369,71.459,71.5561,225900.0],["2017-02-14",71.1092,71.5562,70.5069,71.1675,403600.0],["2017-02-15",70.8566,71.6436,70.5651,71.4395,311900.0],["2017-02-16",71.5562,71.8671,70.6623,71.2453,266000.0],["2017-02-17",70.9149,71.2258,70.2056,71.2258,214400.0],["2017-02-21",71.2841,72.6054,71.2452,72.4306,339500.0],["2017-02-22",72.4694,73.6839,71.7407,72.7803,1008600.0],["2017-02-23",72.7512,73.0718,69.6033,70.7692,1048100.0],["2017-02-24",70.1085,72.1196,69.5839,72.1099,967800.0],["2017-02-27",71.9642,72.1002,70.8663,71.0315,445300.0],["2017-02-28",70.8275,70.8275,68.6414,68.6414,405500.0],["2017-03-01",70.1668,71.731,69.6713,70.8663,321500.0],["2017-03-02",71.2064,71.7893,70.332,70.4777,224300.0],["2017-03-03",70.4194,70.9538,70.0696,70.1085,271300.0],["2017-03-06",69.3701,69.5839,68.1945,68.8552,210500.0],["2017-03-07",68.7872,69.409,68.3014,68.7677,399400.0],["2017-03-08",69.0689,69.3895,68.1362,68.1459,171100.0],["2017-03-09",68.0585,68.4957,66.9509,67.291,270200.0],["2017-03-10",67.7962,67.9516,67.0869,67.7184,178000.0],["2017-03-13",67.6893,68.3986,67.6504,68.1265,152900.0],["2017-03-14",67.5529,67.6015,66.7945,67.2806,138800.0],["2017-03-15",67.6501,68.6029,67.5237,68.3987,248400.0],["2017-03-16",68.6904,69.264,68.1946,68.496,259300.0],["2017-03-17",68.671,68.671,67.9029,68.1654,459200.0],["2017-03-20",68.1654,68.6029,67.3001,67.9807,380800.0],["2017-03-21",68.1557,68.2626,65.5209,65.6764,397100.0],["2017-03-22",65.5986,66.0459,65.0639,65.9875,461800.0],["2017-03-23",65.9584,66.6778,65.4528,65.9097,376200.0],["2017-03-24",66.2695,66.6001,65.1806,65.4333,272900.0],["2017-03-27",64.3152,65.7736,63.8291,65.5014,215100.0],["2017-03-28",65.268,65.9875,64.5486,65.5889,459600.0],["2017-03-29",65.6278,66.7459,65.6278,66.7167,389300.0],["2017-03-30",66.6973,68.0876,66.6973,67.6501,239200.0],["2017-03-31",67.6306,67.864,67.2029,67.2709,241100.0],["2017-04-03",67.4945,67.582,64.7722,65.3847,312300.0],["2017-04-04",65.1708,65.5986,64.2666,64.5,291000.0],["2017-04-05",65.025,65.5208,63.0999,63.236,242800.0],["2017-04-06",63.3332,64.0819,62.8082,63.9749,279500.0],["2017-04-07",63.518,64.4611,63.4208,64.4027,427100.0],["2017-04-10",64.4902,65.7445,64.2472,64.8889,313600.0],["2017-04-11",64.8014,65.6181,64.5389,65.6084,354600.0],["2017-04-12",65.5889,65.5889,63.693,63.8097,595100.0],["2017-04-13",63.8096,64.1208,62.8471,62.886,240700.0],["2017-04-17",63.3138,64.2569,62.8277,64.1985,224700.0],["2017-04-18",63.6249,64.8694,63.6249,64.6944,255800.0],["2017-04-19",65.1125,66.5612,64.568,64.743,275100.0],["2017-04-20",65.3069,66.4153,64.8305,65.7445,252600.0],["2017-04-21",65.7736,65.8417,65.3361,65.3847,404900.0],["2017-04-24",67.0084,67.6015,66.5223,67.4557,213400.0],["2017-04-25",68.3307,69.3029,68.2237,68.8849,248800.0],["2017-04-26",69.1085,69.828,68.5737,69.1765,291200.0],["2017-04-27",69.3418,69.546,68.9335,69.2543,151000.0],["2017-04-28",69.196,69.3904,67.7182,67.7668,224300.0],["2017-05-01",68.2432,68.4863,67.3682,67.971,157500.0],["2017-05-02",67.8446,68.3598,66.7459,66.9403,210700.0],["2017-05-03",67.4167,72.1322,67.0862,70.8002,700100.0],["2017-05-04",70.8975,71.9767,70.1099,71.7628,733600.0],["2017-05-05",72.1031,72.7253,71.5586,72.7253,307600.0],["2017-05-08",72.6087,72.6962,71.6267,72.0934,425800.0],["2017-05-09",72.1128,72.2683,71.5683,71.8892,467600.0],["2017-05-10",71.7044,71.8503,70.6349,71.403,290300.0],["2017-05-11",71.2086,71.2086,69.7016,70.3433,302100.0],["2017-05-12",70.178,70.4697,68.5252,69.3419,225600.0],["2017-05-15",69.6238,70.2655,69.4002,69.478,215600.0],["2017-05-16",69.6043,69.9057,68.9821,69.8182,365600.0],["2017-05-17",69.8182,69.8182,65.9778,66.1528,444300.0],["2017-05-18",65.8806,65.9681,65.0347,65.375,257900.0],["2017-05-19",65.5986,66.6973,65.5695,66.1042,282200.0],["2017-05-22",66.3278,66.6001,65.5208,65.7445,259800.0],["2017-05-23",65.9195,67.3001,65.5306,67.2029,391200.0],["2017-05-24",67.339,67.796,66.6195,66.8334,166000.0],["2017-05-25",67.3098,68.0973,66.6681,67.8931,237700.0],["2017-05-26",67.7473,68.4377,67.621,68.3502,285800.0],["2017-05-30",68.2335,68.7876,68.0098,68.6515,185100.0],["2017-05-31",68.9043,69.196,67.6404,69.0307,356200.0],["2017-06-01",69.4779,72.0058,68.9626,71.9767,272500.0],["2017-06-02",72.1809,73.367,72.1031,72.5114,274100.0],["2017-06-05",72.4531,72.4531,71.0141,71.3155,200800.0],["2017-06-06",70.6642,72.4239,70.4891,72.142,258000.0],["2017-06-07",72.317,73.6198,71.9572,72.5406,425700.0],["2017-06-08",72.5114,75.1171,72.2295,74.6796,266100.0],["2017-06-09",75.0393,76.7408,74.4268,75.3699,617300.0],["2017-06-12",75.4768,75.8852,74.6115,74.8838,345800.0],["2017-06-13",75.1075,75.4577,73.94,74.1443,338700.0],["2017-06-14",74.2027,74.2027,73.0742,73.3952,279200.0],["2017-06-15",72.3153,74.8934,72.3153,74.8643,205400.0],["2017-06-16",74.2805,74.8156,73.7065,74.3389,384000.0],["2017-06-19",75.0491,75.7107,73.8719,74.6697,253800.0],["2017-06-20",74.3875,74.6502,73.0158,73.0936,341300.0],["2017-06-21",73.4049,73.7552,72.0429,72.6947,243100.0],["2017-06-22",72.4418,72.8407,70.5446,72.004,380600.0],["2017-06-23",72.8699,74.8254,72.8699,74.1152,1123400.0],["2017-06-26",74.3291,74.9129,73.473,74.2124,271800.0],["2017-06-27",74.1249,74.1249,72.3737,72.4321,217700.0],["2017-06-28",73.2882,74.4848,72.7725,74.3486,219900.0],["2017-06-29",74.3875,74.8448,72.3347,73.3563,194000.0],["2017-06-30",73.4341,74.1443,73.259,73.3855,185700.0],["2017-07-03",73.9789,74.3778,73.2395,73.7552,96400.0],["2017-07-05",73.7552,73.8622,73.0352,73.5703,174600.0],["2017-07-06",72.8407,73.512,71.3813,71.644,335300.0],["2017-07-07",72.004,74.6308,71.8483,73.8622,441700.0],["2017-07-10",73.726,74.2319,72.7434,73.006,255500.0],["2017-07-11",73.6676,73.6676,72.1013,73.1423,245400.0],["2017-07-12",73.9887,75.8956,73.9887,74.2319,293700.0],["2017-07-13",74.2903,74.3,72.5099,73.1325,196500.0],["2017-07-14",72.9866,73.4536,72.8212,72.8504,129900.0],["2017-07-17",72.8406,74.154,72.2472,73.7649,196600.0],["2017-07-18",73.1422,73.5119,72.6266,72.8407,253400.0],["2017-07-19",73.1033,73.9206,72.9671,73.3271,225100.0],["2017-07-20",73.2298,73.7163,72.8991,73.0742,220500.0],["2017-07-21",73.2785,74.0762,72.7142,73.9595,208900.0],["2017-07-24",73.9887,74.621,73.4633,74.4167,239000.0],["2017-07-25",75.0297,75.808,74.193,75.2534,269000.0],["2017-07-26",75.2729,75.2729,72.2764,72.4126,240200.0],["2017-07-27",72.6169,72.6169,70.6224,71.7024,229000.0],["2017-07-28",71.7802,71.8094,69.6009,69.9609,222400.0],["2017-07-31",70.3306,70.8851,69.6885,69.9901,315800.0],["2017-08-01",70.6322,71.537,69.7177,71.2062,296500.0],["2017-08-02",71.858,74.0373,70.0387,73.4828,327300.0],["2017-08-03",73.833,73.833,71.2257,71.644,325300.0],["2017-08-04",72.0526,72.218,70.496,70.5641,136900.0],["2017-08-07",70.817,71.7413,70.3014,71.0894,231300.0],["2017-08-08",70.9727,71.8678,70.4181,70.8365,192200.0],["2017-08-09",70.2917,70.5349,69.6787,70.1555,143700.0],["2017-08-10",69.6593,69.7371,68.5794,68.5988,185600.0],["2017-08-11",68.5405,70.2528,68.1319,69.5134,383600.0],["2017-08-14",70.2819,70.5251,69.4258,70.35,170100.0],["2017-08-15",70.5835,70.7295,69.9609,70.3403,173000.0],["2017-08-16",70.5349,70.9338,70.2333,70.5933,131200.0],["2017-08-17",70.2236,70.6224,69.3674,69.3966,360200.0],["2017-08-18",68.9393,69.6398,68.4042,69.0269,156200.0],["2017-08-21",69.0658,69.5912,68.7642,69.3674,214300.0],["2017-08-22",69.815,71.3132,69.7371,71.1867,233900.0],["2017-08-23",70.5349,71.6829,70.2917,71.2646,183000.0],["2017-08-24",71.5856,71.9651,70.856,71.3813,216900.0],["2017-08-25",71.7315,71.965,71.4299,71.7218,108700.0],["2017-08-28",72.0234,72.4904,71.7024,72.4126,196400.0],["2017-08-29",71.498,73.1325,69.9706,72.8893,187700.0],["2017-08-30",72.685,73.6287,72.5293,73.4341,239400.0],["2017-08-31",73.7065,75.3215,73.2493,74.981,291400.0],["2017-09-01",75.0589,76.3723,74.2903,76.0026,307400.0],["2017-09-05",75.808,76.4112,75.2534,75.3313,863500.0],["2017-09-06",75.7107,75.8956,74.6794,75.4675,253100.0],["2017-09-07",75.5842,75.5842,74.3778,74.6113,299100.0],["2017-09-08",74.5335,75.2534,73.8622,74.3778,425300.0],["2017-09-11",75.3313,77.0922,74.8448,75.4286,209700.0],["2017-09-12",75.7691,76.8003,75.3994,76.7906,190400.0],["2017-09-13",76.956,77.53,76.7322,76.8782,244400.0],["2017-09-14",76.7419,77.2968,76.5375,76.9853,152500.0],["2017-09-15",77.0631,77.3162,76.664,77.2578,329800.0],["2017-09-18",77.5207,77.7349,76.8782,77.2676,161700.0],["2017-09-19",77.326,77.5791,76.8587,77.326,192800.0],["2017-09-20",77.2189,77.5694,76.8295,77.18,279200.0],["2017-09-21",77.0826,77.5402,76.7808,77.0047,155600.0],["2017-09-22",76.8684,78.1243,76.8684,77.5499,210800.0],["2017-09-25",77.1897,77.5109,76.4985,77.2676,180300.0],["2017-09-26",77.7251,78.0172,77.1313,77.657,195800.0],["2017-09-27",78.3092,79.0199,77.4817,78.8154,465100.0],["2017-09-28",78.6305,79.1951,77.6959,79.0004,157000.0],["2017-09-29",78.9615,79.1367,78.28,78.3968,201600.0],["2017-10-02",78.6499,80.597,78.5818,80.558,456900.0],["2017-10-03",80.558,81.4732,79.8279,81.3661,458500.0],["2017-10-04",81.2979,81.6776,80.7333,81.3952,307000.0],["2017-10-05",81.6289,81.9015,80.9864,81.8431,209000.0],["2017-10-06",81.551,82.6511,81.444,82.5635,174000.0],["2017-10-09",82.5829,83.4591,82.1448,82.4077,144100.0],["2017-10-10",82.8652,84.0237,82.5148,83.8193,302100.0],["2017-10-11",83.6636,83.8096,81.9502,82.2033,290700.0],["2017-10-12",82.0183,82.6706,81.6776,82.0573,348400.0],["2017-10-13",82.1935,82.6998,81.5218,82.3882,270700.0],["2017-10-16",82.5051,83.5759,82.2325,82.4661,113200.0],["2017-10-17",82.5634,83.0599,82.067,82.2325,106400.0],["2017-10-18",82.3882,82.7582,81.3855,81.4634,161500.0],["2017-10-19",81.0156,81.3174,80.1492,81.2395,118900.0],["2017-10-20",82.1059,82.359,81.2882,81.4731,129800.0],["2017-10-23",81.7166,81.9599,79.9837,80.1589,148700.0],["2017-10-24",80.412,81.4147,79.9642,81.3466,197100.0],["2017-10-25",81.1324,81.4245,79.5845,79.7695,317200.0],["2017-10-26",80.1784,80.1784,78.6792,78.7668,231400.0],["2017-10-27",79.1854,79.3314,77.0923,77.8711,329100.0],["2017-10-30",77.8419,77.8419,76.6542,77.326,182700.0],["2017-10-31",77.9296,78.4358,77.2676,77.7933,326600.0],["2017-11-01",79.3411,80.6067,77.7641,80.4704,345200.0],["2017-11-02",80.7235,80.9572,79.3801,79.7598,314100.0],["2017-11-03",79.604,80.3731,79.2535,79.8571,215700.0],["2017-11-06",79.8474,80.3341,79.2146,80.081,121900.0],["2017-11-07",80.0616,80.2952,78.5039,79.5845,144000.0],["2017-11-08",79.2146,80.889,78.6792,80.3536,241700.0],["2017-11-09",79.2438,81.2687,78.8641,81.1129,266600.0],["2017-11-10",80.8306,81.7068,80.6651,81.2784,159500.0],["2017-11-13",80.7722,80.7819,79.7792,80.0518,144300.0],["2017-11-14",79.4677,80.4607,79.088,80.3439,141200.0],["2017-11-15",79.9934,80.6651,79.2146,80.2757,136000.0],["2017-11-16",81.074,81.2395,80.3244,81.1616,277000.0],["2017-11-17",80.6652,81.9307,80.6652,81.405,157600.0],["2017-11-20",81.5413,81.7457,80.8112,81.405,143500.0],["2017-11-21",81.882,83.0308,81.882,82.2811,210400.0],["2017-11-22",82.5732,83.0308,81.1032,81.3466,378200.0],["2017-11-24",81.6679,83.1671,81.4634,83.0113,89200.0],["2017-11-27",83.0016,83.1963,82.2519,82.5051,163400.0],["2017-11-28",83.1086,84.5494,82.7484,84.0043,351400.0],["2017-11-29",84.1016,84.4034,82.2227,82.4369,252700.0],["2017-11-30",82.7387,83.2741,81.8528,82.4466,207000.0],["2017-12-01",81.4439,82.2033,79.7111,81.8723,385700.0],["2017-12-04",83.206,84.1114,82.4759,82.4953,291400.0],["2017-12-05",83.206,83.206,79.9447,80.3828,379300.0],["2017-12-06",79.9837,81.4537,79.4093,80.1102,267900.0],["2017-12-07",79.9155,80.8014,79.604,79.6624,335300.0],["2017-12-08",79.9545,80.6846,79.7306,80.12,159700.0],["2017-12-11",80.12,80.8501,80.0226,80.1978,164000.0],["2017-12-12",80.1784,80.8501,79.5456,80.081,192700.0],["2017-12-13",80.2757,80.743,79.6235,79.6916,157900.0],["2017-12-14",79.7306,80.4806,78.5422,78.6201,587600.0],["2017-12-15",79.0292,79.2727,77.0031,77.1687,704800.0],["2017-12-18",77.8506,79.2533,77.7434,78.9708,330000.0],["2017-12-19",78.8344,80.0813,78.6493,79.2825,275200.0],["2017-12-20",79.8475,80.1202,78.3279,78.474,200600.0],["2017-12-21",78.7565,79.2045,78.0941,78.6298,236600.0],["2017-12-22",78.6883,78.8539,78.1136,78.172,206600.0],["2017-12-26",78.3084,78.5227,77.5388,77.6557,113300.0],["2017-12-27",77.6265,78.0259,76.7109,77.5388,205900.0],["2017-12-28",77.8993,77.8993,76.6524,77.6655,417700.0],["2017-12-29",77.6655,77.6655,75.162,75.1718,237200.0],["2018-01-02",75.2887,77.0128,75.2205,76.9544,307800.0],["2018-01-03",77.0908,77.6655,76.6329,77.2369,187800.0],["2018-01-04",77.8992,79.7208,77.568,79.487,612300.0],["2018-01-05",79.7208,80.6949,79.6234,80.6267,214300.0],["2018-01-08",80.315,82.536,79.4871,81.7665,284200.0],["2018-01-09",81.6788,81.8541,80.4806,80.7242,298600.0],["2018-01-10",80.3638,80.6949,79.7111,80.0326,173800.0],["2018-01-11",80.1397,81.8249,79.7695,81.7762,173300.0],["2018-01-12",81.8249,83.6855,81.8249,83.4419,149000.0],["2018-01-16",84.0556,84.1043,81.6106,82.0295,238100.0],["2018-01-17",82.5945,83.4225,81.8444,82.6919,239700.0],["2018-01-18",82.497,82.9354,81.5814,82.3996,264400.0],["2018-01-19",82.4386,84.8934,82.1853,84.7472,284600.0],["2018-01-22",84.2991,84.2991,83.0036,83.7342,172000.0],["2018-01-23",83.3542,83.6854,82.0782,83.4224,182800.0],["2018-01-24",83.9484,84.3965,82.2243,82.4873,202200.0],["2018-01-25",82.838,82.8672,81.6495,82.4581,169400.0],["2018-01-26",82.7113,83.1886,81.9613,83.101,134200.0],["2018-01-29",82.7406,83.7634,82.7406,83.1692,126900.0],["2018-01-30",82.6724,84.4355,82.1658,83.7342,281100.0],["2018-01-31",84.3478,84.7472,82.575,82.575,343700.0],["2018-02-01",78.513,78.513,71.8793,73.3599,1773200.0],["2018-02-02",72.98,74.3048,72.0936,72.454,434400.0],["2018-02-05",71.3825,72.5904,68.1095,68.3822,637700.0],["2018-02-06",66.8139,71.3435,66.2392,70.9052,783400.0],["2018-02-07",70.3792,71.6748,69.4246,69.4538,584100.0],["2018-02-08",69.4733,69.9213,65.0703,65.1482,679800.0],["2018-02-09",66.2295,67.1257,64.5248,65.9665,569700.0],["2018-02-12",66.5217,68.4407,65.9372,67.9731,404300.0],["2018-02-13",67.2426,68.392,67.2133,67.7686,593300.0],["2018-02-14",66.9016,72.0254,66.8724,71.9182,748700.0],["2018-02-15",72.5612,73.0775,71.6747,72.1423,484800.0],["2018-02-16",71.7332,72.7365,71.0805,71.3143,365600.0],["2018-02-20",70.4961,72.9313,70.4961,72.3663,337300.0],["2018-02-21",72.6196,73.7301,71.665,71.704,466800.0],["2018-02-22",72.1131,72.8242,70.3986,70.5058,414300.0],["2018-02-23",71.1584,71.7429,70.5837,71.4799,196900.0],["2018-02-26",71.7332,72.9995,71.139,72.8339,295500.0],["2018-02-27",72.6878,73.6619,72.454,72.532,318800.0],["2018-02-28",72.6878,72.8241,70.7883,70.8467,393200.0],["2018-03-01",70.7007,71.5092,68.5381,69.5999,457200.0],["2018-03-02",68.5674,71.9962,68.4018,71.8306,356100.0],["2018-03-05",71.1292,72.8631,71.1292,72.2884,255500.0],["2018-03-06",72.9313,75.162,71.4507,72.9703,289400.0],["2018-03-07",72.1228,74.0028,72.1228,73.6814,283700.0],["2018-03-08",74.4412,74.5581,73.2236,73.8762,139800.0],["2018-03-09",74.7724,75.8049,74.1879,75.727,183200.0],["2018-03-12",75.9024,76.7011,75.4348,76.029,133300.0],["2018-03-13",76.4966,76.7693,74.9672,75.2595,163700.0],["2018-03-14",75.7078,75.7078,74.041,74.7331,145000.0],["2018-03-15",74.8501,75.8443,74.5089,74.9865,158900.0],["2018-03-16",75.1327,76.127,74.8111,75.2205,346700.0],["2018-03-19",74.8208,75.1132,73.154,74.4114,292900.0],["2018-03-20",74.4797,74.8208,72.7056,72.9688,410000.0],["2018-03-21",73.193,73.7194,72.2183,72.5692,590900.0],["2018-03-22",71.5652,71.7114,68.0951,68.2218,552500.0],["2018-03-23",68.0464,68.0464,62.8803,62.9193,1225900.0],["2018-03-26",64.4301,68.1926,64.4301,67.8222,2257400.0],["2018-03-27",68.4168,68.4168,66.0482,67.0911,678100.0],["2018-03-28",67.2471,67.559,65.4731,66.2431,1268200.0],["2018-03-29",66.5355,68.1828,65.746,67.1984,381600.0],["2018-04-02",66.9352,67.4128,63.6698,64.2644,409600.0],["2018-04-03",64.8298,64.8298,63.3481,64.3424,463300.0],["2018-04-04",63.1045,65.4438,63.1045,65.1417,361900.0],["2018-04-05",65.9215,66.2529,65.2294,65.8045,280200.0],["2018-04-06",64.976,66.3503,63.2897,63.7868,320000.0],["2018-04-09",64.4301,65.0442,63.7673,63.8745,231200.0],["2018-04-10",65.2196,66.2236,64.4203,65.551,388600.0],["2018-04-11",64.742,66.0482,64.742,65.9312,218700.0],["2018-04-12",66.4381,66.5453,65.6583,65.7752,256500.0],["2018-04-13",66.1262,66.1262,64.9077,65.1807,142500.0],["2018-04-16",65.6485,66.4186,65.2294,66.2139,128000.0],["2018-04-17",66.7402,66.9449,65.6193,66.516,287800.0],["2018-04-18",67.2081,68.602,66.711,68.1633,423600.0],["2018-04-19",67.9392,68.1634,67.3836,67.8514,339700.0],["2018-04-20",67.715,67.9976,66.672,66.8475,392200.0],["2018-04-23",66.9449,67.1691,65.4438,66.0969,339200.0],["2018-04-24",66.4868,66.8767,64.8297,65.4731,224700.0],["2018-04-25",65.3464,65.9605,64.8493,65.5316,394500.0],["2018-04-26",65.785,66.3893,64.4594,64.6056,323300.0],["2018-04-27",64.6446,64.7128,62.0128,62.2467,1076200.0],["2018-04-30",62.3929,62.851,60.0243,60.0438,796200.0],["2018-05-01",59.9463,60.8041,59.459,59.8489,989500.0],["2018-05-02",62.237,65.8435,60.2777,60.4727,1450500.0],["2018-05-03",60.2387,60.7456,56.1936,56.408,841700.0],["2018-05-04",56.0474,58.5914,55.8427,57.5485,857100.0],["2018-05-07",57.9774,58.3575,57.4997,57.6557,568200.0],["2018-05-08",57.6459,57.8994,57.0513,57.4412,451400.0],["2018-05-09",57.6752,57.6849,56.564,56.8369,693400.0],["2018-05-10",56.9246,57.6264,54.3806,54.5268,1229400.0],["2018-05-11",54.6243,55.4625,52.2946,54.4098,1753200.0],["2018-05-14",54.5755,54.7802,52.6261,53.1232,933000.0],["2018-05-15",53.3571,54.7607,52.9867,54.439,944000.0],["2018-05-16",54.595,55.6282,54.4878,55.4528,657200.0],["2018-05-17",55.3456,56.0669,55.2383,55.7744,720500.0],["2018-05-18",55.9889,56.5932,55.8037,55.9401,610400.0],["2018-05-21",56.4665,56.9636,56.3008,56.6712,413900.0],["2018-05-22",56.7784,57.2171,56.0279,56.0766,503000.0],["2018-05-23",55.6477,55.9012,55.3553,55.6965,382700.0],["2018-05-24",55.4431,55.8329,55.0824,55.6965,402700.0],["2018-05-25",55.4333,55.4528,53.825,54.0784,425600.0],["2018-05-29",53.5618,54.3221,53.1329,53.669,468900.0],["2018-05-30",54.1369,55.6185,53.9419,55.0531,660700.0],["2018-05-31",55.1506,55.2188,53.4546,53.864,482700.0],["2018-06-01",54.4975,54.9069,53.3279,53.4546,559800.0],["2018-06-04",53.6885,53.8835,53.0452,53.4156,468400.0],["2018-06-05",53.3181,54.2344,52.9964,54.1954,392600.0],["2018-06-06",54.2831,55.8914,53.9712,55.8622,394900.0],["2018-06-07",55.8232,56.9929,55.4918,56.3788,891200.0],["2018-06-08",56.2716,57.0806,56.1254,57.0611,373300.0],["2018-06-11",57.0806,57.5875,57.0708,57.373,299200.0],["2018-06-12",57.5095,58.7182,57.3438,58.6304,575000.0],["2018-06-13",58.7766,59.0788,57.8604,58.9521,563000.0],["2018-06-14",59.4395,59.6247,58.9228,59.5564,640600.0],["2018-06-15",59.0886,60.5702,58.8546,60.4922,1142100.0],["2018-06-18",60.034,60.8333,59.6636,60.6871,559900.0],["2018-06-19",59.9945,60.7847,59.3019,60.6481,410200.0],["2018-06-20",60.9212,61.2822,60.2579,61.1066,346900.0],["2018-06-21",61.0871,61.5553,60.2579,60.3262,758300.0],["2018-06-22",60.8237,61.3017,60.053,60.4237,572000.0],["2018-06-25",60.0726,60.0726,57.2923,57.5557,518600.0],["2018-06-26",57.6142,59.058,57.0972,58.9117,361100.0],["2018-06-27",59.2238,59.8872,58.619,58.6385,432100.0],["2018-06-28",58.6288,59.5458,57.9264,59.4677,603500.0],["2018-06-29",59.7604,61.0578,59.5263,59.6238,388000.0],["2018-07-02",58.8824,59.7994,58.18,59.7896,226700.0],["2018-07-03",60.2384,60.6579,59.5263,59.6433,118300.0],["2018-07-05",60.2481,60.9212,59.5848,60.8432,227900.0],["2018-07-06",60.9505,61.6821,60.3749,61.409,146400.0],["2018-07-09",61.9748,63.2527,61.9065,63.1357,297100.0],["2018-07-10",63.0869,63.4576,62.7552,63.321,199700.0],["2018-07-11",62.6577,63.321,62.2479,63.0576,281200.0],["2018-07-12",63.6722,64.3356,62.6772,63.9454,380300.0],["2018-07-13",63.682,64.3843,63.6722,63.9941,173800.0],["2018-07-16",64.2283,64.2283,62.4918,62.6382,222100.0],["2018-07-17",62.4431,62.6772,61.9358,62.2089,292300.0],["2018-07-18",62.2285,62.7943,62.0724,62.6674,208700.0],["2018-07-19",62.5699,62.8528,61.7699,62.7455,346000.0],["2018-07-20",62.9015,63.5747,61.3602,61.3992,372400.0],["2018-07-23",61.1651,61.5261,60.2286,61.0871,260000.0],["2018-07-24",61.7017,62.0626,60.5701,60.9017,1088100.0],["2018-07-25",61.0383,61.4675,60.414,61.4188,297000.0],["2018-07-26",61.3114,63.4088,61.3114,63.2235,453600.0],["2018-07-27",63.3113,63.321,61.7505,62.4333,288500.0],["2018-07-30",62.4528,62.9113,61.9943,62.2479,227100.0],["2018-07-31",62.2284,63.5064,61.6724,63.1649,463000.0],["2018-08-01",63.204,74.52,63.204,71.4569,2282300.0],["2018-08-02",71.291,72.1105,66.9695,68.7937,861000.0],["2018-08-03",68.9986,69.418,66.9109,67.7694,564400.0],["2018-08-06",67.545,67.9352,67.028,67.7011,517500.0],["2018-08-07",68.5205,69.6619,67.584,69.2912,683800.0],["2018-08-08",69.3595,71.0569,68.823,70.4813,511700.0],["2018-08-09",70.3838,71.0081,70.0814,70.2375,429400.0],["2018-08-10",69.4668,70.1887,68.4328,68.7644,355800.0],["2018-08-13",68.7352,68.7352,67.2231,68.1108,243800.0],["2018-08-14",68.2864,69.6131,67.9938,68.7937,167100.0],["2018-08-15",68.3352,68.3352,66.8427,67.906,258500.0],["2018-08-16",68.5693,68.7352,67.5646,67.7304,361900.0],["2018-08-17",67.6328,67.8865,67.1939,67.7304,330700.0],["2018-08-20",68.1108,68.384,67.2329,67.3402,309700.0],["2018-08-21",67.5841,70.0814,66.8232,69.3497,469500.0],["2018-08-22",69.2619,70.5399,69.2619,70.374,498000.0],["2018-08-23",70.1204,70.7155,69.9156,70.0131,295200.0],["2018-08-24",70.2667,71.9544,70.2667,71.691,312600.0],["2018-08-27",72.1885,73.4079,71.5154,71.8373,327500.0],["2018-08-28",72.13,72.3739,70.9203,71.2228,243500.0],["2018-08-29",71.33,71.4081,70.4033,71.3886,339000.0],["2018-08-30",71.0569,71.7495,69.7009,70.0814,211100.0],["2018-08-31",69.7985,71.2325,69.5839,70.9398,353500.0],["2018-09-04",70.6374,70.6374,68.9205,69.5936,223000.0],["2018-09-05",69.4571,69.9448,68.9303,69.3497,226800.0],["2018-09-06",69.3693,69.5351,68.2962,68.6474,173300.0],["2018-09-07",68.5498,69.0376,68.1596,68.6181,155200.0],["2018-09-10",69.018,69.0278,68.1108,68.1986,128900.0],["2018-09-11",67.8279,68.1889,66.9695,67.5743,116800.0],["2018-09-12",67.5353,68.3547,66.8622,68.0621,136700.0],["2018-09-13",68.5986,70.0033,68.4328,69.9741,213700.0],["2018-09-14",70.218,71.691,70.179,71.2715,339700.0],["2018-09-17",71.2715,71.8182,70.471,70.6272,221700.0],["2018-09-18",70.5784,71.5644,69.9927,70.5882,234900.0],["2018-09-19",70.5979,70.9884,69.1532,69.5046,142300.0],["2018-09-20",70.0318,70.4027,69.4265,70.1392,176700.0],["2018-09-21",70.2368,71.4473,70.0611,70.9006,415800.0],["2018-09-24",70.8322,70.9103,69.1825,69.8365,120200.0],["2018-09-25",69.9927,70.3051,69.1532,69.9439,213100.0],["2018-09-26",69.9634,70.3344,67.7279,67.8939,222200.0],["2018-09-27",68.138,68.8506,67.6401,67.9134,194900.0],["2018-09-28",67.5034,69.7584,67.5034,69.7096,296900.0],["2018-10-01",70.2758,70.6956,68.9482,69.2703,296900.0],["2018-10-02",68.9872,69.7487,68.7139,69.163,187700.0],["2018-10-03",69.6901,71.0665,69.1727,70.3441,205000.0],["2018-10-04",69.7975,70.022,67.8842,68.0013,495500.0],["2018-10-05",68.1087,68.2844,64.7701,65.4827,591500.0],["2018-10-08",65.0337,65.4925,63.9892,65.2094,266900.0],["2018-10-09",65.1118,65.3656,63.5401,63.7158,342300.0],["2018-10-10",63.3741,63.6768,61.9489,62.0661,411200.0],["2018-10-11",61.617,62.9251,60.4456,60.4944,299000.0],["2018-10-12",61.8806,62.2711,59.2644,59.4401,424100.0],["2018-10-15",59.0496,61.7244,58.913,60.6213,237100.0],["2018-10-16",61.5194,63.2473,60.4944,63.0423,329300.0],["2018-10-17",62.7884,63.4718,61.9684,62.7103,356000.0],["2018-10-18",62.398,62.7982,60.6311,61.2461,163100.0],["2018-10-19",61.3925,62.0758,60.6506,60.9727,226800.0],["2018-10-22",60.9825,61.2168,59.9673,60.6604,250500.0],["2018-10-23",59.3327,59.9965,58.093,59.5182,342300.0],["2018-10-24",59.2058,59.5182,55.4963,55.5842,393500.0],["2018-10-25",56.3651,57.8392,56.0918,56.5604,508900.0],["2018-10-26",55.2035,57.4487,54.7251,55.3596,407400.0],["2018-10-29",56.5115,57.3022,53.993,55.0668,499000.0],["2018-10-30",55.057,56.0332,54.1101,55.4475,355900.0],["2018-10-31",53.1242,53.378,49.5025,52.763,2375500.0],["2018-11-01",51.8356,53.0754,50.8009,51.0547,1291100.0],["2018-11-02",52.3725,54.9204,51.4549,53.6318,1429000.0],["2018-11-05",53.7196,54.6275,52.8508,53.8075,725500.0],["2018-11-06",53.8758,55.2327,53.6611,53.993,933200.0],["2018-11-07",54.3249,56.0527,53.6904,55.1839,939700.0],["2018-11-08",54.852,56.1406,54.1589,54.4908,376500.0],["2018-11-09",53.9344,54.2077,52.353,53.173,660700.0],["2018-11-12",52.9094,52.9192,51.1328,51.5916,550000.0],["2018-11-13",52.0211,54.0711,51.8063,53.1144,821200.0],["2018-11-14",53.7099,55.057,51.6306,51.9332,490800.0],["2018-11-15",51.6208,53.622,51.0058,53.5537,739200.0],["2018-11-16",52.9387,55.2132,52.9387,54.9106,589500.0],["2018-11-19",54.813,55.7599,53.5244,53.6318,617900.0],["2018-11-20",52.6361,52.8704,51.1523,51.6404,414200.0],["2018-11-21",52.3042,52.8704,51.2596,51.2987,328800.0],["2018-11-23",50.508,53.0168,50.2639,52.0211,162700.0],["2018-11-26",52.763,54.1394,52.0894,52.3237,1121400.0],["2018-11-27",52.0113,52.558,50.8887,51.3768,382200.0],["2018-11-28",51.6989,52.1773,50.9082,52.1089,520100.0],["2018-11-29",51.8063,54.4713,51.5428,53.5439,611500.0],["2018-11-30",53.5244,54.5201,52.8508,54.4518,463100.0],["2018-12-03",53.3975,54.5982,52.5287,54.5494,681200.0],["2018-12-04",54.4323,54.4323,48.868,49.2487,1332000.0],["2018-12-06",48.1749,48.5654,46.4763,47.7942,934100.0],["2018-12-07",47.7454,48.2823,45.7637,46.1542,617000.0],["2018-12-10",46.0371,46.8375,44.9047,45.4513,495100.0],["2018-12-11",46.4178,46.818,44.1725,44.2994,557300.0],["2018-12-12",44.8168,45.6759,44.1921,44.6606,603300.0],["2018-12-13",45.1194,45.1585,43.2256,43.3818,445600.0],["2018-12-14",43.0007,43.5186,41.7107,41.955,473200.0],["2018-12-17",41.8572,42.6977,41.2025,41.6422,584300.0],["2018-12-18",42.1211,42.9616,41.2709,41.7497,689000.0],["2018-12-19",41.867,42.903,41.3197,42.1798,807600.0],["2018-12-20",42.0429,43.03,40.5965,40.8799,438400.0],["2018-12-21",40.9386,41.0852,39.0915,39.1599,987100.0],["2018-12-24",38.7592,39.1208,37.7722,37.8015,231600.0],["2018-12-26",38.251,39.8343,36.9317,39.7561,436900.0],["2018-12-27",39.0036,39.7365,38.3683,39.7267,373900.0],["2018-12-28",39.7658,41.2611,39.5899,40.2056,403900.0],["2018-12-31",40.6747,40.8702,39.8831,40.8213,281600.0],["2019-01-02",39.9711,41.5934,39.7463,41.0265,490100.0],["2019-01-03",40.8115,41.2513,39.8538,40.5086,606200.0],["2019-01-04",41.4859,44.0562,40.8995,43.1864,673700.0],["2019-01-07",43.245,45.913,43.1473,45.395,824700.0],["2019-01-08",45.8543,46.6557,44.7989,46.4407,717300.0],["2019-01-09",46.8512,47.8578,46.646,47.5842,354100.0],["2019-01-10",47.0271,48.7667,46.8121,48.6592,398800.0],["2019-01-11",48.1705,49.744,47.9946,49.1869,307100.0],["2019-01-14",48.4637,50.0274,48.4637,49.1283,539900.0],["2019-01-15",49.5192,50.0665,48.8449,49.8026,511700.0],["2019-01-16",49.6951,50.9949,49.2651,50.7994,420500.0],["2019-01-17",50.5258,51.6106,50.1544,51.2978,402200.0],["2019-01-18",51.7474,52.4217,51.2001,51.6692,472900.0],["2019-01-22",50.8972,51.5715,49.2846,49.7635,402000.0],["2019-01-23",50.0078,50.3108,48.151,48.2585,436100.0],["2019-01-24",48.3269,51.0242,47.8871,50.731,306200.0],["2019-01-25",51.3663,52.754,51.3467,52.2067,326400.0],["2019-01-28",51.2197,52.2849,51.2197,51.9135,425300.0],["2019-01-29",52.1481,52.2361,51.3369,51.4054,306000.0],["2019-01-30",51.7767,51.9233,50.7994,51.2783,521700.0],["2019-01-31",51.1708,52.8615,51.1708,52.3924,472200.0],["2019-02-01",52.4706,52.7442,51.6692,52.4804,271100.0],["2019-02-04",52.3826,53.4577,51.8354,53.3306,384200.0],["2019-02-05",53.6922,54.2493,53.1449,54.0343,430200.0],["2019-02-06",53.8877,54.8356,53.5652,54.6793,288800.0],["2019-02-07",54.2004,54.7184,52.8224,53.6336,448300.0],["2019-02-08",53.0863,53.7411,52.3338,52.9592,359000.0],["2019-02-11",53.4479,54.2395,52.7833,54.0831,365700.0],["2019-02-12",54.7868,55.8813,54.3177,55.4806,383600.0],["2019-02-13",55.8031,55.9693,54.1711,54.562,479100.0],["2019-02-14",54.0147,55.3341,53.8486,54.6695,444200.0],["2019-02-15",55.0409,56.155,54.777,55.3536,531600.0],["2019-02-19",54.992,55.6761,54.4643,55.295,1149100.0],["2019-02-20",55.637,62.8689,54.5229,62.3217,2621400.0],["2019-02-21",62.0285,62.1848,58.3832,58.9696,866100.0],["2019-02-22",59.1943,59.5266,58.2757,58.8621,806500.0],["2019-02-25",59.6146,60.7873,59.3507,60.4941,765200.0],["2019-02-26",60.2889,60.9437,59.4191,59.8882,422200.0],["2019-02-27",59.5559,60.4746,59.1357,60.3768,373900.0],["2019-02-28",59.9859,60.6994,59.7123,60.3866,592000.0],["2019-03-01",61.2076,62.0871,60.6114,60.8362,440100.0],["2019-03-04",60.9241,61.5887,60.1032,60.5919,453800.0],["2019-03-05",60.6407,60.8362,59.9566,60.1814,365600.0],["2019-03-06",60.2205,60.4648,57.6307,57.6991,626600.0],["2019-03-07",57.66,57.66,56.2918,56.8293,897900.0],["2019-03-08",56.4091,57.2104,55.6859,56.2527,462700.0],["2019-03-11",56.4775,57.2788,56.4286,56.6729,400500.0],["2019-03-12",56.6827,57.4841,56.5654,56.7023,637600.0],["2019-03-13",57.1229,57.7293,56.6925,56.9077,807700.0],["2019-03-14",56.5849,56.8881,55.6654,56.536,357700.0],["2019-03-15",56.7316,57.7489,56.3599,56.9272,877600.0],["2019-03-18",57.0153,57.3185,55.8415,55.9491,455200.0],["2019-03-19",56.2914,56.6631,55.8317,56.0371,476800.0],["2019-03-20",55.8708,56.1838,54.3939,55.0003,280200.0],["2019-03-21",54.5308,56.7805,54.4525,56.4382,296000.0],["2019-03-22",55.91,56.2425,52.3496,52.4669,333200.0],["2019-03-25",52.3691,53.2788,51.5475,52.555,298300.0],["2019-03-26",53.2103,53.5233,51.704,52.4963,455500.0],["2019-03-27",52.3593,52.956,51.3812,51.4595,427600.0],["2019-03-28",51.7333,52.105,50.9997,51.4203,358300.0],["2019-03-29",52.0953,52.9854,52.0953,52.5256,421200.0],["2019-04-01",53.181,53.7287,52.9658,53.5038,364700.0],["2019-04-02",53.4842,54.0417,53.1908,53.895,346700.0],["2019-04-03",54.5504,55.4405,54.3939,54.6971,356300.0],["2019-04-04",54.8047,55.8904,54.6971,55.5578,376600.0],["2019-04-05",55.7339,56.6925,55.5285,56.3306,325600.0],["2019-04-08",55.9393,56.9174,55.4698,56.9077,230400.0],["2019-04-09",56.624,56.9566,55.6361,55.8121,182600.0],["2019-04-10",56.1056,57.2793,55.9784,57.1424,174200.0],["2019-04-11",57.25,57.9543,57.1718,57.7195,200300.0],["2019-04-12",58.3064,59.4508,57.1913,58.1792,251900.0],["2019-04-15",58.2477,58.4824,57.2011,57.6217,172300.0],["2019-04-16",58.0423,58.1988,57.5434,57.6119,222300.0],["2019-04-17",58.0325,58.0716,56.7805,57.0837,179300.0],["2019-04-18",56.8588,57.7684,56.849,57.6315,221200.0],["2019-04-22",57.4065,57.6119,55.8415,56.223,170000.0],["2019-04-23",56.399,57.9249,55.9491,57.3185,209100.0],["2019-04-24",57.2109,57.8858,56.9859,57.3478,328200.0],["2019-04-25",56.8685,57.0642,53.0636,53.6211,872900.0],["2019-04-26",53.4157,54.609,52.9462,53.7972,626700.0],["2019-04-29",53.7776,55.0981,53.7776,54.746,285100.0],["2019-04-30",54.4819,54.9318,53.9048,54.3352,893500.0],["2019-05-01",54.4917,58.6879,54.4917,56.9957,1173900.0],["2019-05-02",57.2793,59.979,57.1228,59.0987,830000.0],["2019-05-03",59.9007,60.2822,59.2845,60.1453,646000.0],["2019-05-06",58.4922,60.918,58.4922,60.6832,337400.0],["2019-05-07",59.666,60.7028,58.8052,59.6562,318900.0],["2019-05-08",59.3041,60.3702,59.1182,59.5779,344400.0],["2019-05-09",58.7074,59.6073,57.2989,59.4899,305900.0],["2019-05-10",59.0595,59.8029,58.3651,59.6953,380800.0],["2019-05-13",57.8271,58.1988,54.5993,55.1177,499000.0],["2019-05-14",55.2253,56.1252,54.8829,55.8024,443400.0],["2019-05-15",55.0003,56.1252,55.0003,55.9687,531700.0],["2019-05-16",56.311,56.9566,55.9295,56.4969,267800.0],["2019-05-17",55.5872,56.0078,53.8168,53.8363,252700.0],["2019-05-20",53.1027,54.1787,52.7506,53.7679,239500.0],["2019-05-21",54.433,56.0665,54.433,55.6557,236800.0],["2019-05-22",55.1666,55.597,54.2765,54.2863,219500.0],["2019-05-23",53.3081,53.5429,52.0855,52.3496,226400.0],["2019-05-24",52.9951,53.4451,52.3104,52.7213,186100.0],["2019-05-28",52.8973,53.1516,51.8409,51.8899,219300.0],["2019-05-29",51.4986,51.8116,50.5889,51.4692,350300.0],["2019-05-30",51.6844,52.0659,50.8432,51.4888,299000.0],["2019-05-31",50.5009,50.9606,49.9727,50.0803,617800.0],["2019-06-03",50.1683,52.3007,50.1683,51.7138,509500.0],["2019-06-04",52.731,54.6873,52.7115,54.6286,369600.0],["2019-06-05",54.8731,55.3524,53.7287,54.1885,363700.0],["2019-06-06",54.3645,54.6873,52.9951,53.8754,229300.0],["2019-06-07",54.4232,55.0688,54.2178,54.7362,229100.0],["2019-06-10",55.2155,56.6533,55.2155,55.9197,330600.0],["2019-06-11",56.7218,57.6021,56.3403,56.9859,323200.0],["2019-06-12",56.5653,56.8392,56.0273,56.3795,202300.0],["2019-06-13",56.9761,57.9543,56.6729,57.9445,211500.0],["2019-06-14",57.4652,57.7097,56.7903,57.162,283300.0],["2019-06-17",57.2598,57.7,56.624,56.8588,427300.0],["2019-06-18",57.4951,59.2279,57.1231,58.3272,251800.0],["2019-06-19",58.6992,58.9929,57.8377,58.3762,214600.0],["2019-06-20",59.4237,59.7663,58.2293,58.7286,231200.0],["2019-06-21",58.3762,58.5132,57.5147,57.8279,389800.0],["2019-06-24",57.8475,58.2293,56.9958,57.3189,239200.0],["2019-06-25",57.3286,59.1495,57.2112,58.2587,569000.0],["2019-06-26",58.7384,59.5411,58.7384,58.8265,493700.0],["2019-06-27",58.8363,59.1495,55.4099,56.9175,702500.0],["2019-06-28",57.2699,58.6209,56.8783,58.3174,691100.0],["2019-07-01",59.6782,59.7565,57.3189,57.7594,966900.0],["2019-07-02",57.4559,57.7398,53.6477,54.1666,791500.0],["2019-07-03",54.568,54.9791,54.2743,54.3917,359800.0],["2019-07-05",54.0393,55.263,54.0295,55.1847,221400.0],["2019-07-08",54.6267,54.754,52.1793,52.3653,493500.0],["2019-07-09",52.052,52.6394,51.2786,52.5806,353100.0],["2019-07-10",52.9331,53.8141,52.6785,53.0799,406700.0],["2019-07-11",53.1582,53.4617,51.6702,52.2184,254300.0],["2019-07-12",52.1401,54.2351,52.0324,53.6281,338500.0],["2019-07-15",53.6967,53.8435,52.5513,53.3344,190900.0],["2019-07-16",53.2855,54.4113,52.5219,53.4128,281400.0],["2019-07-17",52.9527,53.8631,52.5415,52.659,441700.0],["2019-07-18",52.8156,53.3736,52.1988,53.1778,275600.0],["2019-07-19",53.168,53.6379,52.7177,52.7666,221400.0],["2019-07-22",52.8939,53.7456,52.8352,53.2659,253300.0],["2019-07-23",53.3247,53.8337,53.0408,53.6477,302200.0],["2019-07-24",53.354,55.312,53.354,55.2532,337100.0],["2019-07-25",55.2924,55.5959,54.6952,54.9498,281500.0],["2019-07-26",55.3316,55.8015,55.1064,55.4294,190900.0],["2019-07-29",55.0085,55.5371,54.6071,54.8029,212800.0],["2019-07-30",53.7652,55.2337,53.6967,55.0966,287800.0],["2019-07-31",51.8856,53.2757,43.9069,44.5041,2245600.0],["2019-08-01",44.9544,46.2467,43.7503,44.8468,849100.0],["2019-08-02",44.3964,44.7195,43.3489,44.2104,491700.0],["2019-08-05",43.0259,44.4845,42.6734,44.0538,467600.0],["2019-08-06",44.5726,45.3069,43.3489,44.1223,459900.0],["2019-08-07",43.5154,44.6412,43.1042,43.9853,416400.0],["2019-08-08",44.2887,45.3264,44.0734,45.2775,412300.0],["2019-08-09",44.7978,45.395,43.8286,44.2594,359600.0],["2019-08-12",43.7601,43.7797,42.6832,43.1825,298400.0],["2019-08-13",42.8986,44.7489,42.6343,43.9167,301500.0],["2019-08-14",42.9378,43.114,41.8903,41.9294,450700.0],["2019-08-15",42.1154,42.1154,40.6274,41.0385,495800.0],["2019-08-16",41.3225,42.7224,41.3225,42.5755,329100.0],["2019-08-19",43.5545,43.8972,43.1531,43.2315,221600.0],["2019-08-20",42.9671,43.0454,42.1448,42.742,278200.0],["2019-08-21",43.4664,44.044,43.0161,43.7209,291000.0],["2019-08-22",44.0636,44.6314,43.7405,44.3671,237300.0],["2019-08-23",43.9069,44.5824,42.7713,43.065,460600.0],["2019-08-26",43.7993,43.7993,42.7713,43.2021,315200.0],["2019-08-27",43.5643,43.6034,41.8805,42.2035,325100.0],["2019-08-28",42.0861,43.5251,41.8903,43.114,210700.0],["2019-08-29",43.8874,45.209,43.8874,44.7978,333300.0],["2019-08-30",45.0817,45.5222,44.5041,44.651,226800.0],["2019-09-03",44.0048,44.0832,43.0063,44.0538,295900.0],["2019-09-04",44.7586,45.5614,44.7586,45.3362,398700.0],["2019-09-05",46.1879,47.627,45.7964,47.0201,450600.0],["2019-09-06",47.1767,47.5389,46.8536,47.3431,250200.0],["2019-09-09",47.4508,48.0774,46.9124,48.0284,409200.0],["2019-09-10",48.0969,50.6716,48.0969,50.6423,295500.0],["2019-09-11",50.7597,51.9737,50.0157,51.9541,336900.0],["2019-09-12",52.3751,52.796,50.936,52.4436,247500.0],["2019-09-13",52.9918,53.5009,52.1695,52.424,249500.0],["2019-09-16",52.0911,53.3051,52.0716,53.0505,197200.0],["2019-09-17",52.3946,52.982,51.5038,52.5121,270800.0],["2019-09-18",52.4337,52.4827,51.4342,51.9634,315000.0],["2019-09-19",52.0908,52.4925,51.6596,51.6792,263000.0],["2019-09-20",51.689,51.836,49.8174,49.8566,473900.0],["2019-09-23",49.4451,50.0232,48.671,49.9742,424200.0],["2019-09-24",49.9938,50.5719,49.7488,50.2192,283900.0],["2019-09-25",49.8664,52.3945,49.8664,52.1594,293200.0],["2019-09-26",52.0418,52.6689,51.5616,52.2476,190500.0],["2019-09-27",52.5513,53.1686,51.4636,51.9046,180900.0],["2019-09-30",52.3161,52.6885,51.8556,52.2671,184400.0],["2019-10-01",52.6689,53.835,51.4244,51.591,209500.0],["2019-10-02",51.0717,51.1893,49.7096,50.9051,265100.0],["2019-10-03",50.4838,51.3656,49.4745,51.2971,164900.0],["2019-10-04",50.8561,51.1207,49.8566,51.0423,274700.0],["2019-10-07",50.9835,51.8066,50.5229,51.1109,287100.0],["2019-10-08",50.5719,50.5719,48.2594,48.3084,584800.0],["2019-10-09",48.8473,49.1315,48.1124,48.6808,360900.0],["2019-10-10",48.9257,49.7782,48.1418,48.5534,295700.0],["2019-10-11",49.5333,51.2775,49.5333,50.5425,326700.0],["2019-10-14",50.4152,50.7385,49.4941,50.6111,121500.0],["2019-10-15",50.6209,52.1496,50.4446,51.4636,167300.0],["2019-10-16",51.542,52.2769,51.2677,51.836,169000.0],["2019-10-17",52.2475,52.5415,51.5322,52.0418,186600.0],["2019-10-18",51.7086,52.7767,51.7086,52.3161,174900.0],["2019-10-21",53.3254,54.1289,52.6885,52.8845,220700.0],["2019-10-22",52.6983,54.1387,52.0222,54.0995,329100.0],["2019-10-23",54.2073,54.7952,53.8742,54.4817,283000.0],["2019-10-24",54.6385,54.8736,53.0511,53.6292,146000.0],["2019-10-25",53.3744,54.1681,53.3744,53.8154,240000.0],["2019-10-28",53.9427,55.2264,53.9427,55.197,212700.0],["2019-10-29",55.0304,55.6673,54.0799,54.2955,366400.0],["2019-10-30",46.7994,50.6503,45.0944,50.1016,1360400.0],["2019-10-31",49.739,51.9536,49.641,50.2486,676100.0],["2019-11-01",50.6503,52.1789,50.5131,51.836,403100.0],["2019-11-04",52.081,53.1196,51.7184,53.0511,357800.0],["2019-11-05",53.6488,54.6189,52.8747,52.8943,309600.0],["2019-11-06",52.6199,52.6199,50.6503,50.9835,275100.0],["2019-11-07",51.5126,51.9242,50.7581,51.5812,347600.0],["2019-11-08",51.297,52.0418,50.9345,51.8164,183900.0],["2019-11-11",51.1991,51.983,51.0031,51.3951,146800.0],["2019-11-12",51.4342,52.2475,51.0325,51.2872,152500.0],["2019-11-13",50.6111,51.0031,50.425,50.7973,186000.0],["2019-11-14",50.6503,51.3558,50.2486,50.9835,190700.0],["2019-11-15",51.4734,52.3063,50.8855,52.1888,193900.0],["2019-11-18",51.8164,51.8164,50.8365,51.5224,157700.0],["2019-11-19",52.0418,52.5415,51.3167,52.2867,219900.0],["2019-11-20",51.8458,52.4435,51.1305,51.738,279900.0],["2019-11-21",51.934,51.934,51.1305,51.4244,175400.0],["2019-11-22",52.0124,52.0516,51.0815,51.836,163700.0],["2019-11-25",52.0614,53.8546,51.8948,53.6194,205100.0],["2019-11-26",53.3254,53.884,52.9139,53.5214,335200.0],["2019-11-27",53.4528,54.4229,53.4528,54.3249,153100.0],["2019-11-29",53.8742,53.9232,52.5513,52.6591,118300.0],["2019-12-02",52.5709,53.3254,52.3161,52.3945,243800.0],["2019-12-03",51.444,51.9732,50.0526,50.1996,308400.0],["2019-12-04",50.9051,52.6591,50.8463,51.9242,251400.0],["2019-12-05",52.0516,52.3945,51.6008,51.9438,367800.0],["2019-12-06",52.8159,53.5508,52.3063,52.3749,209200.0],["2019-12-09",52.1006,52.5709,51.738,52.0418,186900.0],["2019-12-10",51.8752,52.2965,51.3363,51.8262,177700.0],["2019-12-11",51.9438,53.149,51.9438,52.9237,279100.0],["2019-12-12",53.0315,54.8442,52.6101,54.1681,282900.0],["2019-12-13",54.1681,54.6287,53.1392,53.3842,154300.0],["2019-12-16",53.9231,54.5405,53.345,53.5018,211500.0],["2019-12-17",53.8742,54.4915,53.198,54.4327,214300.0],["2019-12-18",54.57,54.8054,53.9423,54.7073,167900.0],["2019-12-19",54.6092,54.8642,54.2071,54.6877,148500.0],["2019-12-20",54.9133,55.1094,53.9227,54.2856,428100.0],["2019-12-23",54.5013,54.7367,53.4127,54.4033,296900.0],["2019-12-24",54.3052,54.3052,53.4127,53.7756,134400.0],["2019-12-26",53.805,54.5602,53.6187,54.4719,291700.0],["2019-12-27",54.9819,55.1683,54.2562,54.4523,137800.0],["2019-12-30",54.3542,54.3542,53.295,53.8736,180500.0],["2019-12-31",53.7854,54.4327,53.246,53.9423,204400.0],["2020-01-02",54.7171,54.7171,53.2558,54.1777,158000.0],["2020-01-03",52.7556,53.0988,52.3338,52.6967,207200.0],["2020-01-06",52.0985,52.7163,51.7846,52.2652,133400.0],["2020-01-07",51.8533,52.7065,51.7846,52.4123,137000.0],["2020-01-08",52.226,53.0694,52.1769,52.8537,284800.0],["2020-01-09",53.4911,54.0698,53.089,53.4617,154000.0],["2020-01-10",53.4029,53.4029,52.0494,53.0596,250400.0],["2020-01-13",53.1577,54.109,52.8929,54.0698,143700.0],["2020-01-14",53.8246,54.2463,53.5108,53.8344,181500.0],["2020-01-15",53.6285,54.4719,53.3146,53.7167,199500.0],["2020-01-16",54.2071,54.9133,54.0012,54.5798,141700.0],["2020-01-17",54.9623,54.9917,53.8442,54.266,141700.0],["2020-01-21",53.7265,53.9521,53.3342,53.3833,172200.0],["2020-01-22",53.6677,53.7658,52.1279,52.1867,271000.0],["2020-01-23",50.6763,50.6763,48.7736,49.264,469500.0],["2020-01-24",49.5583,49.6858,48.4402,49.4112,320600.0],["2020-01-27",47.7046,49.6367,47.4692,49.215,334300.0],["2020-01-28",49.6465,49.7446,48.6658,49.0286,250100.0],["2020-01-29",49.1758,49.6661,48.656,48.8913,261500.0],["2020-01-30",48.244,49.2837,48.1852,49.1856,322300.0],["2020-01-31",48.7638,49.1365,48.0969,48.3225,358300.0],["2020-02-03",48.754,49.9506,48.754,48.9404,284900.0],["2020-02-04",54.7269,55.845,51.206,51.7356,355000.0],["2020-02-05",52.5692,53.6677,50.951,52.8046,633000.0],["2020-02-06",53.0106,53.3637,51.1962,51.9808,451400.0],["2020-02-07",51.5983,52.02,50.3233,50.5587,372400.0],["2020-02-10",50.3527,50.3919,49.4013,49.7937,236700.0],["2020-02-11",50.186,51.2648,50.0389,50.1565,292400.0],["2020-02-12",50.6665,50.9313,49.8231,50.5292,200700.0],["2020-02-13",50.1075,50.7646,49.8329,50.5979,224200.0],["2020-02-14",50.6763,50.6763,49.2935,49.47,149800.0],["2020-02-18",49.3033,49.3033,47.4888,47.636,199900.0],["2020-02-19",47.891,48.3225,47.4692,48.0577,188700.0],["2020-02-20",47.7635,48.146,47.2142,48.0969,243000.0],["2020-02-21",47.8027,48.0479,46.5375,47.1063,177100.0],["2020-02-24",45.0664,46.1256,44.1346,44.3504,217800.0],["2020-02-25",44.5171,44.7427,41.4669,41.5944,278600.0],["2020-02-26",42.0456,42.3594,40.496,40.751,352500.0],["2020-02-27",39.78,40.9275,38.6129,39.2798,390300.0],["2020-02-28",37.5537,39.9271,37.5537,39.1621,521700.0],["2020-03-02",39.4171,40.5842,37.8577,40.5548,280900.0],["2020-03-03",42.075,43.3402,40.3587,40.849,547000.0],["2020-03-04",41.4767,42.5164,40.6333,42.4673,249100.0],["2020-03-05",41.0648,41.7808,40.1625,40.6234,458100.0],["2020-03-06",38.7698,42.2123,38.76,42.1731,470600.0],["2020-03-09",38.4658,40.545,38.1813,39.9663,673800.0],["2020-03-10",41.5944,41.6729,36.769,39.1621,589500.0],["2020-03-11",37.8773,39.476,36.5827,37.0436,615000.0],["2020-03-12",34.2448,35.2563,32.0547,33.793,514300.0],["2020-03-13",35.7964,36.9945,34.1957,36.9356,636900.0],["2020-03-16",34.2546,35.5705,33.1743,34.7358,576800.0],["2020-03-17",35.3054,36.3464,33.2136,35.4723,494900.0],["2020-03-18",33.3216,34.7947,27.2622,27.439,482400.0],["2020-03-19",27.3408,31.2003,25.082,29.8156,584300.0],["2020-03-20",30.2183,31.8289,28.8827,29.3344,763900.0],["2020-03-23",29.6094,31.4753,28.0086,30.7093,401400.0],["2020-03-24",31.6914,34.1465,30.9843,33.96,334600.0],["2020-03-25",33.9796,36.0518,32.5752,35.05,683400.0],["2020-03-26",35.9928,38.5953,35.2661,38.0748,372100.0],["2020-03-27",36.3857,37.957,34.2055,34.5296,296600.0],["2020-03-30",34.5001,36.1794,33.7734,35.9143,301200.0],["2020-03-31",35.6786,36.8571,34.5394,35.4331,429700.0],["2020-04-01",33.7439,34.9224,32.8993,33.3412,367800.0],["2020-04-02",33.1547,34.6474,32.6047,34.2055,552700.0],["2020-04-03",33.7635,35.0206,31.0923,31.6325,484800.0],["2020-04-06",33.2234,34.618,33.2234,34.5001,618200.0],["2020-04-07",36.0419,37.682,34.5295,34.7161,429600.0],["2020-04-08",35.1188,35.6491,34.5492,35.2857,592600.0],["2020-04-09",36.1794,37.0142,35.3545,36.6606,476200.0],["2020-04-13",33.2922,34.3331,31.3084,31.5342,537200.0],["2020-04-14",32.4083,34.4804,32.4083,34.176,367000.0],["2020-04-15",32.9288,33.135,31.22,31.6521,358900.0],["2020-04-16",31.6521,31.6521,30.1299,30.9745,410100.0],["2020-04-17",31.9664,33.6162,31.8092,32.4083,365700.0],["2020-04-20",31.5146,31.9074,30.4147,31.0334,359900.0],["2020-04-21",28.2148,29.7076,28.0283,28.971,461200.0],["2020-04-22",29.8549,30.3361,29.3049,29.904,305200.0],["2020-04-23",30.2772,31.5048,29.9531,30.5424,443300.0],["2020-04-24",30.945,31.5048,30.6111,31.053,509300.0],["2020-04-27",32.0842,32.8208,31.7601,32.369,1024200.0],["2020-04-28",33.5082,35.3152,33.4493,35.0009,988300.0],["2020-04-29",35.5214,35.983,32.5949,33.0172,889300.0],["2020-04-30",32.3494,34.1466,31.8289,33.577,554700.0],["2020-05-01",32.6145,32.9975,32.2217,32.536,465700.0],["2020-05-04",31.9958,32.4279,30.454,31.053,267000.0],["2020-05-05",31.6128,32.536,31.2691,31.5637,371500.0],["2020-05-06",31.6521,32.0056,30.9941,31.0236,234000.0],["2020-05-07",31.7601,31.9958,30.7977,31.0432,305700.0],["2020-05-08",32.0056,34.2153,31.8092,34.1171,388400.0],["2020-05-11",33.3314,33.4395,31.7601,32.1235,395600.0],["2020-05-12",32.2217,32.8306,30.9941,31.0432,292500.0],["2020-05-13",30.8468,30.8468,27.6551,27.9693,364000.0],["2020-05-14",27.0364,27.8024,26.0052,27.7827,390200.0],["2020-05-15",27.3899,27.547,26.8792,27.3801,307000.0],["2020-05-18",28.755,30.5129,28.755,30.3263,319500.0],["2020-05-19",29.9531,31.0825,29.7076,29.9924,311600.0],["2020-05-20",30.8075,31.5637,30.6209,30.9646,333600.0],["2020-05-21",30.7682,31.4459,29.7076,29.8844,397700.0],["2020-05-22",29.904,30.562,28.8827,30.4638,284000.0],["2020-05-26",32.4279,32.9877,31.9762,32.2708,362300.0],["2020-05-27",33.2922,34.834,33.1841,34.6179,480200.0],["2020-05-28",35.2072,35.2072,33.6653,33.8127,537300.0],["2020-05-29",33.4395,33.6948,32.2806,33.4296,528500.0],["2020-06-01",33.5868,34.5197,33.1743,33.9501,460900.0],["2020-06-02",34.3135,35.001,33.9109,34.3331,423300.0],["2020-06-03",35.2857,37.1026,34.5787,35.9339,730100.0],["2020-06-04",35.3938,36.4446,35.3152,36.3955,600700.0],["2020-06-05",38.4185,39.3221,38.1632,38.3105,401900.0],["2020-06-08",38.939,40.6675,38.8801,40.0193,434300.0],["2020-06-09",39.2729,39.5774,38.1337,38.1632,415200.0],["2020-06-10",38.0846,38.1828,36.4446,36.7588,282700.0],["2020-06-11",35.0009,35.0009,31.9664,32.0155,422900.0],["2020-06-12",33.4198,34.3626,32.5065,33.2823,437200.0],["2020-06-15",31.6914,34.3921,31.5244,33.9698,262100.0],["2020-06-16",35.7179,36.0518,34.1073,34.6474,197800.0],["2020-06-17",34.7163,34.7163,33.7525,33.9787,187200.0],["2020-06-18",33.3984,34.2245,32.769,33.0149,267400.0],["2020-06-19",33.5951,33.5951,32.4739,32.7985,577200.0],["2020-06-22",32.5133,33.3001,31.7954,33.1427,388700.0],["2020-06-23",33.7328,34.1458,33.2902,33.6246,400900.0],["2020-06-24",33.0739,33.2115,30.6349,30.6939,534800.0],["2020-06-25",30.33,31.0578,29.8579,31.0184,442000.0],["2020-06-26",30.7037,31.0283,29.1793,29.3859,1114600.0],["2020-06-29",29.9071,31.579,29.9071,31.402,341200.0],["2020-06-30",31.1758,32.1297,30.9201,32.0117,356400.0],["2020-07-01",32.3068,32.3854,30.7922,30.8512,259400.0],["2020-07-02",31.8052,32.5625,31.2938,31.4905,269600.0],["2020-07-06",32.5035,32.7592,31.7167,32.1396,295400.0],["2020-07-07",31.6183,32.0216,30.2513,30.3202,290300.0],["2020-07-08",30.3005,30.8709,29.9661,30.507,229800.0],["2020-07-09",30.2808,30.6447,29.3072,29.7989,272200.0],["2020-07-10",29.9858,30.9201,29.917,30.8611,526100.0],["2020-07-13",31.5102,32.1887,30.8316,31.3331,276000.0],["2020-07-14",31.3626,31.933,30.9594,31.9232,389400.0],["2020-07-15",33.005,33.8606,32.1986,32.5231,1058200.0],["2020-07-16",32.3363,33.0837,32.1691,32.6903,483500.0],["2020-07-17",32.7395,33.9491,32.6903,33.2902,393900.0],["2020-07-20",33.0935,33.2902,32.0609,32.5133,209700.0],["2020-07-21",33.0837,33.6738,32.7985,33.0345,244800.0],["2020-07-22",32.7592,33.3689,32.533,32.71,332100.0],["2020-07-23",32.5035,33.5361,32.5035,33.0345,253100.0],["2020-07-24",32.9755,33.005,31.9232,31.9527,183200.0],["2020-07-27",31.7855,32.6313,31.4806,32.6018,666400.0],["2020-07-28",32.2674,32.4838,31.3528,31.5003,531000.0],["2020-07-29",31.9921,34.4802,31.9921,33.1919,398700.0],["2020-07-30",32.1494,32.4444,31.402,31.933,430500.0],["2020-07-31",31.5987,31.7954,30.3202,31.0774,393400.0],["2020-08-03",31.4217,32.0806,31.1168,31.9724,480900.0],["2020-08-04",31.9921,32.2576,31.6183,32.1887,231500.0],["2020-08-05",32.769,32.8378,32.2772,32.6805,281100.0],["2020-08-06",32.7296,32.8673,32.3166,32.6805,169700.0],["2020-08-07",32.3068,33.8508,32.2773,33.7918,223800.0],["2020-08-10",34.0967,35.3063,33.9885,34.6376,273300.0],["2020-08-11",35.1785,36.575,35.1785,35.7981,393200.0],["2020-08-12",37.0077,37.3814,35.3358,35.9062,284200.0],["2020-08-13",35.4342,35.8374,35.0408,35.4047,277200.0],["2020-08-14",34.9523,35.8079,34.7064,35.3752,203500.0],["2020-08-17",35.4047,35.6407,34.8146,35.326,211400.0],["2020-08-18",35.208,35.5817,34.4802,34.5294,250600.0],["2020-08-19",34.4704,34.9326,34.2048,34.3917,173500.0],["2020-08-20",33.8311,34.0573,33.4672,33.5656,164400.0],["2020-08-21",33.3001,33.6836,33.0345,33.1919,181500.0],["2020-08-24",33.6639,34.5687,33.0837,34.4114,267200.0],["2020-08-25",34.7851,34.7851,33.8705,34.4999,148000.0],["2020-08-26",34.5491,34.5786,33.4377,33.4967,209300.0],["2020-08-27",34.0377,34.3327,33.2607,33.3886,234700.0],["2020-08-28",33.5164,33.841,33.1624,33.782,185600.0],["2020-08-31",33.4968,33.6246,32.9067,33.123,320900.0],["2020-09-01",32.9558,33.4574,32.4641,33.3984,212800.0],["2020-09-02",33.3394,34.6868,33.3394,34.5786,207200.0],["2020-09-03",34.5786,34.7654,33.3591,33.5558,293600.0],["2020-09-04",34.2835,34.4507,32.9755,33.3886,191600.0],["2020-09-08",33.0247,33.0247,31.7659,31.7954,263600.0],["2020-09-09",32.0511,32.3756,31.3725,31.4905,288500.0],["2020-09-10",31.5003,31.7659,30.7431,30.8217,191600.0],["2020-09-11",30.9889,31.3233,30.5365,30.8807,228000.0],["2020-09-14",31.1856,31.9724,30.8906,31.8642,303200.0],["2020-09-15",32.1297,32.7493,31.5495,31.7364,194700.0],["2020-09-16",31.933,32.5526,31.6085,31.874,353400.0],["2020-09-17",31.6278,32.5635,31.1846,32.0907,294200.0],["2020-09-18",32.6226,32.731,31.3126,31.3126,1375900.0],["2020-09-21",30.239,30.4754,28.1212,29.579,529000.0],["2020-09-22",29.382,30.0518,28.8403,29.9632,421000.0],["2020-09-23",29.7957,30.3276,29.3919,29.4116,513100.0],["2020-09-24",29.4608,29.8351,28.8107,29.3525,326700.0],["2020-09-25",29.1358,30.2291,29.1358,29.973,260400.0],["2020-09-28",30.5246,31.7657,30.5148,30.83,420600.0],["2020-09-29",30.8497,31.0762,30.0814,30.7019,260100.0],["2020-09-30",30.9974,31.7164,30.4557,30.6527,368900.0],["2020-10-01",30.8891,31.5096,30.2685,30.7709,567800.0],["2020-10-02",30.042,31.5785,29.9435,30.9383,416000.0],["2020-10-05",31.4012,31.9725,31.3027,31.7755,504800.0],["2020-10-06",32.1597,33.45,32.14,32.3961,436500.0],["2020-10-07",32.7507,33.5879,32.7507,33.1053,343600.0],["2020-10-08",33.5781,33.647,33.125,33.6076,169400.0],["2020-10-09",34.1198,34.2577,33.4008,33.5485,221900.0],["2020-10-12",33.6569,34.0311,33.4697,33.9327,121500.0],["2020-10-13",33.4697,33.9326,32.731,32.7408,237900.0],["2020-10-14",32.8295,33.3909,32.5438,32.5832,195800.0],["2020-10-15",32.0021,33.519,32.0021,33.4894,155200.0],["2020-10-16",33.4993,34.0115,33.2727,33.3712,145300.0],["2020-10-19",33.5485,33.7356,32.9969,33.125,194800.0],["2020-10-20",33.6963,33.8243,32.9083,32.9772,260600.0],["2020-10-21",32.9181,33.4008,32.8984,33.056,225800.0],["2020-10-22",33.3417,34.0607,32.8984,34.0213,220900.0],["2020-10-23",34.4054,34.4547,33.8834,34.1198,173200.0],["2020-10-26",33.519,33.7258,32.6029,33.4303,268200.0],["2020-10-27",33.2432,33.45,32.2779,32.6029,349900.0],["2020-10-28",31.8937,32.9871,30.7512,31.1353,425200.0],["2020-10-29",30.6034,31.1649,29.6874,30.9186,443500.0],["2020-10-30",30.6921,31.2239,29.7957,30.4163,530500.0],["2020-11-02",31.0663,31.746,30.7807,31.3126,391300.0],["2020-11-03",32.1892,32.9969,31.6278,31.8346,412900.0],["2020-11-04",31.1156,31.5293,30.3375,30.6822,389100.0],["2020-11-05",30.8694,32.7014,30.8694,32.465,345400.0],["2020-11-06",32.7408,32.7408,31.8051,32.1991,160700.0],["2020-11-09",36.2572,37.5475,34.238,34.2872,602000.0],["2020-11-10",34.9275,35.5677,34.2084,34.3168,438400.0],["2020-11-11",34.4547,34.5926,33.1939,33.6273,250400.0],["2020-11-12",33.2235,33.6076,32.6226,33.5584,432800.0],["2020-11-13",34.0312,35.3018,33.9425,35.0949,158000.0],["2020-11-16",35.9814,36.7202,35.6859,36.6709,217700.0],["2020-11-17",36.0996,36.7399,35.7844,36.4542,244600.0],["2020-11-18",36.6414,36.8777,36.1784,36.3951,326400.0],["2020-11-19",36.0602,36.5823,35.6859,36.4444,249700.0],["2020-11-20",36.2375,36.6906,35.7844,36.5625,252200.0],["2020-11-23",36.9467,37.9612,36.9368,37.8332,254400.0],["2020-11-24",38.5128,39.8425,38.3158,39.8228,234600.0],["2020-11-25",39.3993,39.4978,38.434,39.094,139500.0],["2020-11-27",38.9364,39.488,38.9364,39.2122,77100.0],["2020-11-30",38.7689,39.4092,37.5771,37.9021,278800.0],["2020-12-01",38.4833,39.2417,38.2863,38.5719,193100.0],["2020-12-02",38.5128,39.6948,38.2764,39.6062,159700.0],["2020-12-03",39.6948,40.6305,39.1826,40.3646,195500.0],["2020-12-04",40.8078,42.177,40.4631,41.98,235500.0],["2020-12-07",41.8224,42.5217,41.4579,42.374,256800.0],["2020-12-08",41.7337,43.615,41.7337,43.5855,486700.0],["2020-12-09",43.8317,44.5705,43.4574,43.6643,308000.0],["2020-12-10",43.1028,43.3491,41.8519,42.1573,178700.0],["2020-12-11",41.5072,42.0883,40.6305,41.6549,226300.0],["2020-12-14",42.4134,42.4134,41.3791,41.4284,257700.0],["2020-12-15",41.8815,42.108,41.0738,41.3397,262300.0],["2020-12-16",41.9898,41.9898,40.0986,40.2464,275400.0],["2020-12-17",40.2168,40.2661,39.0827,40.2069,339900.0],["2020-12-18",40.276,41.4002,39.9209,40.9564,670200.0],["2020-12-21",39.9604,40.6014,39.9604,40.4732,261800.0],["2020-12-22",40.345,40.5324,40.0689,40.2168,167400.0],["2020-12-23",40.6803,41.1438,40.4929,40.8282,120400.0],["2020-12-24",40.8776,41.2622,40.4732,40.9959,102600.0],["2020-12-28",41.6172,41.706,41.0649,41.42,167700.0],["2020-12-29",41.7848,41.8835,40.917,41.0748,161200.0],["2020-12-30",41.341,41.7553,41.0156,41.1044,147200.0],["2020-12-31",41.272,41.6665,40.7888,41.3213,233500.0],["2021-01-04",41.8736,41.9328,39.6547,40.0393,361500.0],["2021-01-05",40.0886,40.9071,39.6251,40.4831,335100.0],["2021-01-06",41.2819,43.4121,40.8085,42.9091,372100.0],["2021-01-07",43.057,43.9545,42.6921,43.8065,123500.0],["2021-01-08",43.9545,44.2306,42.5442,43.1359,203700.0],["2021-01-11",42.2188,43.1359,42.2188,42.9387,137200.0],["2021-01-12",43.0077,43.7868,42.771,43.4219,149900.0],["2021-01-13",43.3332,43.3332,41.9426,42.1892,138500.0],["2021-01-14",42.6527,43.4515,42.3371,42.7612,174400.0],["2021-01-15",42.1497,42.1892,41.0058,41.6764,148900.0],["2021-01-19",42.4061,44.9209,41.6764,44.3292,438600.0],["2021-01-20",44.8716,47.1892,44.8716,47.1004,311200.0],["2021-01-21",46.9919,47.3371,46.6073,46.6862,295200.0],["2021-01-22",46.5186,47.0018,44.8322,45.9466,362500.0],["2021-01-25",45.4436,48.057,45.3647,47.5343,549300.0],["2021-01-26",47.5836,47.8302,46.3312,47.1892,627800.0],["2021-01-27",46.2128,47.4456,44.3193,47.1892,640500.0],["2021-01-28",47.485,47.6329,45.6507,45.6902,506800.0],["2021-01-29",45.562,47.0116,45.562,46.5876,581900.0],["2021-02-01",46.8144,47.7414,46.7552,47.2286,305000.0],["2021-02-02",47.771,49.2404,47.3272,48.846,321300.0],["2021-02-03",48.4416,49.6448,48.2542,49.3292,314400.0],["2021-02-04",49.4377,50.1477,49.0629,49.6448,270500.0],["2021-02-05",50.2957,51.2818,49.9702,51.2523,208300.0],["2021-02-08",51.5383,53.1951,51.4298,53.1753,330500.0],["2021-02-09",53.343,54.0432,52.3667,52.485,369500.0],["2021-02-10",52.485,52.485,47.3371,47.4259,466600.0],["2021-02-11",47.5738,47.6921,44.5166,45.3154,596200.0],["2021-02-12",44.773,45.562,44.4673,44.7138,569400.0],["2021-02-16",45.2069,45.3647,43.7178,44.487,503200.0],["2021-02-17",44.1616,45.276,44.1616,44.7138,281100.0],["2021-02-18",44.201,44.556,43.7474,44.0629,274800.0],["2021-02-19",44.2898,44.7533,43.846,44.3588,185100.0],["2021-02-22",44.0235,44.3489,43.6389,43.8854,218200.0],["2021-02-23",43.4515,43.5698,42.4555,43.3332,188200.0],["2021-02-24",43.3529,45.0195,42.5639,44.9209,256300.0],["2021-02-25",45.0984,45.1675,43.6093,43.9742,316300.0],["2021-02-26",43.8953,44.704,43.5994,43.5994,451700.0],["2021-03-01",44.8026,46.1241,44.0038,45.9466,250000.0],["2021-03-02",45.631,46.1339,44.9604,44.9604,276900.0],["2021-03-03",45.0787,45.1478,44.1616,44.1714,272200.0],["2021-03-04",44.1714,44.3983,42.8499,43.4614,285600.0],["2021-03-05",44.1813,44.2405,42.2484,43.8953,308900.0],["2021-03-08",44.0432,45.0886,43.6586,44.2799,392300.0],["2021-03-09",44.3489,45.0294,44.0728,44.1912,321600.0],["2021-03-10",44.3785,44.9308,44.0334,44.6054,437400.0],["2021-03-11",44.7436,45.2471,44.1216,45.0397,271900.0],["2021-03-12",45.02,45.3162,44.556,44.8028,348400.0],["2021-03-15",44.5066,44.8225,44.0228,44.6843,615600.0],["2021-03-16",44.4276,44.5362,43.8155,43.934,431600.0],["2021-03-17",43.6181,44.3092,43.2231,44.1907,467600.0],["2021-03-18",43.934,47.1229,43.934,45.3754,448500.0],["2021-03-19",45.4149,45.7901,43.9537,45.5136,873600.0],["2021-03-22",45.5235,45.5235,44.1315,44.2302,186300.0],["2021-03-23",43.6971,44.1808,40.4983,41.14,678800.0],["2021-03-24",41.5546,42.5419,40.7648,40.7648,391800.0],["2021-03-25",40.439,41.762,40.1428,41.5349,353300.0],["2021-03-26",42.1766,43.3021,41.4855,43.2824,628900.0],["2021-03-29",42.9171,43.5786,41.3572,41.3769,384400.0],["2021-03-30",41.3276,42.2161,40.9327,42.2161,285700.0],["2021-03-31",42.3149,44.3585,42.3149,43.8056,463900.0],["2021-04-01",43.9932,44.7238,43.6576,44.092,222900.0],["2021-04-05",44.6152,46.1258,44.0722,46.106,257300.0],["2021-04-06",46.0764,46.3528,44.6152,44.7041,317500.0],["2021-04-07",44.6843,44.6843,43.776,43.8155,243000.0],["2021-04-08",44.0229,44.1611,42.8283,43.4799,281800.0],["2021-04-09",43.5292,44.862,43.4897,44.8127,402800.0],["2021-04-12",44.9904,44.9904,43.7662,43.8846,269800.0],["2021-04-13",43.5193,43.6378,42.69,43.2133,251200.0],["2021-04-14",43.2923,44.1018,43.0454,43.3614,318100.0],["2021-04-15",43.7069,43.9439,42.7789,43.6279,332400.0],["2021-04-16",44.1117,44.3487,43.1343,43.1639,163400.0],["2021-04-19",43.0948,43.0948,41.7225,42.4136,306400.0],["2021-04-20",42.2063,42.2063,41.0117,41.4362,221200.0],["2021-04-21",41.1992,42.9467,40.8537,42.9072,342100.0],["2021-04-22",43.2034,43.2034,42.1371,42.1569,187300.0],["2021-04-23",42.5419,43.8057,42.226,43.312,214400.0],["2021-04-26",43.4404,44.0327,43.2528,43.7859,238700.0],["2021-04-27",43.8748,44.1018,43.6082,44.092,236900.0],["2021-04-28",43.9932,44.3585,43.7267,43.8353,243200.0],["2021-04-29",44.3585,44.7238,43.934,44.092,195900.0],["2021-04-30",43.4799,43.7069,42.4432,42.7295,325200.0],["2021-05-03",43.3515,43.5983,42.7887,43.1047,219500.0],["2021-05-04",42.4827,42.769,41.525,42.5321,318100.0],["2021-05-05",47.4882,48.2089,45.178,47.6067,535300.0],["2021-05-06",48.4854,50.0156,47.113,50.0156,613800.0],["2021-05-07",51.4768,53.3132,50.8055,53.2934,435500.0],["2021-05-10",53.6587,54.1227,51.2399,51.2991,323700.0],["2021-05-11",50.2131,51.151,49.7886,50.845,372500.0],["2021-05-12",50.4402,50.5389,48.7914,48.9099,205300.0],["2021-05-13",49.2851,50.9832,49.2851,50.845,232300.0],["2021-05-14",51.5755,51.773,50.9536,51.7138,150600.0],["2021-05-17",51.4275,52.1975,50.7265,52.1482,134300.0],["2021-05-18",52.2469,52.6221,51.0622,51.1313,152400.0],["2021-05-19",50.2526,51.0128,49.364,50.8845,196300.0],["2021-05-20",50.7956,51.1609,50.2427,50.7265,263400.0],["2021-05-21",51.2103,51.3781,50.5192,50.9536,180700.0],["2021-05-24",51.1905,51.3978,50.6179,51.1214,105300.0],["2021-05-25",51.2794,51.615,50.0255,50.0551,149500.0],["2021-05-26",50.1539,51.3287,50.1539,50.7759,373700.0],["2021-05-27",51.4472,51.5163,49.3739,49.4035,593900.0],["2021-05-28",49.8379,50.2822,49.0481,49.9564,477900.0],["2021-06-01",51.2103,52.0889,50.3908,51.0819,280300.0],["2021-06-02",50.6574,51.5558,50.0848,50.9338,368300.0],["2021-06-03",50.4797,51.931,50.3612,51.8125,254100.0],["2021-06-04",52.0198,53.1552,51.8816,53.1157,229100.0],["2021-06-07",53.2144,53.6094,52.5628,53.175,432800.0],["2021-06-08",53.3329,54.4584,52.8886,54.024,260100.0],["2021-06-09",54.1227,54.1227,52.9182,53.1058,227600.0],["2021-06-10",53.3527,53.3527,52.5826,52.7899,153100.0],["2021-06-11",53.0367,53.3132,52.8294,53.2539,118400.0],["2021-06-14",53.3033,53.8759,51.9902,52.1877,149500.0],["2021-06-15",52.7208,52.7208,51.7039,52.0297,280100.0],["2021-06-16",51.7728,51.7728,50.9723,51.3676,158200.0],["2021-06-17",51.1601,51.1601,49.401,49.905,174800.0],["2021-06-18",49.1737,49.2232,48.3239,48.6599,384700.0],["2021-06-21",49.2232,50.0533,48.9267,49.5888,144000.0],["2021-06-22",49.3615,49.6283,48.4919,49.4505,180000.0],["2021-06-23",49.1243,50.0039,49.0453,49.8457,162900.0],["2021-06-24",50.1916,51.3577,49.7963,51.2984,188700.0],["2021-06-25",51.6147,51.7728,50.5078,50.5078,605900.0],["2021-06-28",50.4782,50.4782,49.6481,50.0829,275500.0],["2021-06-29",50.3596,50.5079,49.737,50.0434,101200.0],["2021-06-30",49.7667,50.3794,49.4406,49.9742,170200.0],["2021-07-01",50.5177,50.913,49.9841,50.6857,153400.0],["2021-07-02",50.7055,50.7055,49.7963,50.2806,88000.0],["2021-07-06",50.2312,50.2312,48.5117,49.4109,142000.0],["2021-07-07",49.1342,50.0434,48.4523,49.2133,166700.0],["2021-07-08",47.978,49.5789,47.6519,48.6895,215800.0],["2021-07-09",49.5987,50.0039,49.1441,49.6283,179800.0],["2021-07-12",49.4208,49.658,48.9069,49.6185,106200.0],["2021-07-13",49.1441,49.1441,48.314,48.3931,111700.0],["2021-07-14",48.7587,49.0947,47.7013,47.7705,101800.0],["2021-07-15",47.5333,47.6519,46.5846,47.1874,99200.0],["2021-07-16",47.6914,47.81,46.3573,46.4463,192200.0],["2021-07-19",45.2308,46.2486,44.7762,45.794,268900.0],["2021-07-20",45.9719,47.3949,45.794,46.6241,306900.0],["2021-07-21",46.8811,48.0373,46.802,47.2764,347000.0],["2021-07-22",47.1578,47.1578,46.051,46.298,139300.0],["2021-07-23",46.5846,47.2368,46.2091,47.227,125600.0],["2021-07-26",47.6618,48.5116,47.5432,47.9286,125700.0],["2021-07-27",47.3258,48.1559,46.555,47.1578,136600.0],["2021-07-28",47.4345,48.4227,46.5451,47.8298,116400.0],["2021-07-29",48.4524,49.0749,48.1855,49.0552,110200.0],["2021-07-30",48.8378,49.3912,48.1756,48.4227,161500.0],["2021-08-02",48.7785,49.737,47.6222,47.8199,156800.0],["2021-08-03",47.7408,48.7884,47.3752,48.5709,122300.0],["2021-08-04",52.6918,53.8974,49.2923,53.176,305900.0],["2021-08-05",54.0556,54.0556,50.498,50.9921,216500.0],["2021-08-06",51.7234,52.4645,51.2095,52.3064,132200.0],["2021-08-09",51.9506,51.9506,51.1403,51.3577,91800.0],["2021-08-10",51.7234,52.761,51.5158,52.7017,141800.0],["2021-08-11",53.1365,55.1821,52.6622,55.024,277700.0],["2021-08-12",55.1031,55.5774,54.3619,54.6485,189000.0],["2021-08-13",54.3125,54.9054,54.3125,54.7473,117600.0],["2021-08-16",54.1148,54.3224,53.2156,53.9271,137500.0],["2021-08-17",53.1069,53.2452,52.1878,53.1365,166400.0],["2021-08-18",53.2749,54.2631,53.0574,53.3539,248000.0],["2021-08-19",52.4942,53.1859,51.4368,52.2175,200400.0],["2021-08-20",52.1384,53.848,51.8123,53.7986,194600.0],["2021-08-23",54.3619,54.4014,53.4033,53.6899,207600.0],["2021-08-24",54.0457,54.7473,53.6504,54.6386,112400.0],["2021-08-25",54.4014,55.9332,54.0061,55.5181,158000.0],["2021-08-26",55.2118,55.6367,54.352,54.7868,156300.0],["2021-08-27",54.856,57.0993,54.6584,56.9411,239600.0],["2021-08-30",57.2475,57.2475,55.9925,56.1605,129300.0],["2021-08-31",56.5063,56.8127,55.9727,56.5755,367200.0],["2021-09-01",56.9412,56.9412,55.2217,55.8442,176000.0],["2021-09-02",56.2197,57.4155,55.6762,57.2969,171000.0],["2021-09-03",57.0993,57.8503,56.8818,57.7811,172000.0],["2021-09-07",57.791,57.8503,56.951,57.1684,174200.0],["2021-09-08",56.5854,56.8028,55.8442,56.2889,273300.0],["2021-09-09",58.0183,58.4333,56.872,57.3167,339900.0],["2021-09-10",57.8602,58.0776,56.3087,56.9016,306400.0],["2021-09-13",57.4353,57.7416,56.2988,56.7929,204400.0],["2021-09-14",56.9413,57.1292,55.1016,55.5961,219800.0],["2021-09-15",55.2796,57.4754,55.0917,57.3171,391400.0],["2021-09-16",57.5149,58.1084,56.7336,57.7029,237800.0],["2021-09-17",57.604,57.604,56.7138,57.3171,707000.0],["2021-09-20",55.7148,56.4665,54.4785,55.7148,235600.0],["2021-09-21",56.3577,56.3577,54.7356,55.1016,259500.0],["2021-09-22",55.6159,57.4556,55.0719,56.7435,201200.0],["2021-09-23",57.0896,58.0886,57.0896,57.4952,202900.0],["2021-09-24",57.0402,58.5535,57.0204,58.2666,255500.0],["2021-09-27",58.3754,60.0272,58.3754,59.4239,337000.0],["2021-09-28",59.0678,60.3932,58.7216,59.9085,422300.0],["2021-09-29",60.0569,60.314,59.0084,59.3744,191600.0],["2021-09-30",60.0371,60.0371,57.6138,57.6237,159800.0],["2021-10-01",57.7919,58.6326,56.9413,58.3655,519100.0],["2021-10-04",58.415,58.9887,57.871,58.2567,189400.0],["2021-10-05",58.2073,59.0777,58.1381,58.6227,246200.0],["2021-10-06",57.6831,58.3952,57.1688,58.049,137700.0],["2021-10-07",58.8304,59.9382,58.6919,58.9095,230600.0],["2021-10-08",58.8997,59.4634,58.4249,58.6326,182500.0],["2021-10-11",58.6919,60.5415,58.6326,60.2052,315400.0],["2021-10-12",60.225,60.591,59.4535,59.9283,113200.0],["2021-10-13",59.8788,59.9283,59.1469,59.7898,93900.0],["2021-10-14",60.4822,61.1449,59.8986,61.0163,211700.0],["2021-10-15",62.1438,62.2625,59.8887,59.9283,259000.0],["2021-10-18",59.4436,60.2349,58.87,58.9491,169800.0],["2021-10-19",59.2755,60.2547,59.0381,59.9679,150100.0],["2021-10-20",59.9283,60.2943,59.4832,59.8096,149400.0],["2021-10-21",59.503,60.2448,59.0678,59.8986,120300.0],["2021-10-22",60.1558,60.7591,59.503,59.6513,145200.0],["2021-10-25",59.8294,60.2745,59.6118,59.9085,126400.0],["2021-10-26",60.2547,60.2547,59.1568,59.1766,118100.0],["2021-10-27",58.7711,59.3645,58.237,58.2666,133400.0],["2021-10-28",58.415,58.9986,58.3952,58.9293,124300.0],["2021-10-29",58.7018,59.7305,58.6722,59.5524,152600.0],["2021-11-01",59.7997,61.8174,59.4733,61.3328,394800.0],["2021-11-02",61.4812,64.4682,61.135,63.944,685800.0],["2021-11-03",65.2297,66.2683,63.7659,63.8549,426100.0],["2021-11-04",65.4276,65.4276,62.2032,62.6186,251400.0],["2021-11-05",63.4989,65.9617,63.1922,65.3781,289500.0],["2021-11-08",65.9518,66.4661,64.5967,64.844,239900.0],["2021-11-09",64.7748,65.7342,64.4583,65.1704,290300.0],["2021-11-10",65.0913,65.7836,64.844,65.3583,374300.0],["2021-11-11",65.477,68.1179,65.4078,66.654,261600.0],["2021-11-12",66.7727,67.5442,66.6145,66.7727,172800.0],["2021-11-15",67.2574,67.3464,66.7233,67.3068,148600.0],["2021-11-16",67.0002,67.8112,66.9606,67.1683,258700.0],["2021-11-17",66.8716,67.2178,66.2683,66.8024,155500.0],["2021-11-18",66.7925,67.2277,66.0408,67.1683,213800.0],["2021-11-19",66.5156,67.3464,66.298,66.3474,159900.0],["2021-11-22",66.8222,67.1584,66.0408,66.0507,160700.0],["2021-11-23",66.298,66.8716,65.6353,66.6145,161100.0],["2021-11-24",66.1199,66.2188,64.6165,65.6649,601900.0],["2021-11-26",63.6769,63.8846,61.679,62.7076,150900.0],["2021-11-29",63.9341,63.9341,61.7878,62.0548,190400.0],["2021-11-30",61.5702,62.0152,59.7799,60.9965,490100.0],["2021-12-01",62.7966,62.9351,59.7206,59.7799,307300.0],["2021-12-02",60.3536,62.0548,60.2547,61.3526,183600.0],["2021-12-03",61.5306,61.9163,60.2745,61.0262,155600.0],["2021-12-06",61.8768,62.3713,60.6998,61.8966,143100.0],["2021-12-07",62.5494,63.8549,62.5098,63.0538,162000.0],["2021-12-08",63.3208,63.5582,62.4999,62.8856,300200.0],["2021-12-09",62.2922,63.0736,61.4416,61.8867,171200.0],["2021-12-10",62.2625,62.9153,61.2438,62.4208,184600.0],["2021-12-13",61.8174,61.8174,60.6206,60.6404,120000.0],["2021-12-14",60.591,61.2734,60.2052,60.591,187000.0],["2021-12-15",60.2151,61.313,60.0173,60.9866,336200.0],["2021-12-16",61.6498,62.1646,59.6404,59.6602,233500.0],["2021-12-17",59.2048,60.4818,58.4921,59.6305,437700.0],["2021-12-20",58.7495,58.7891,56.6311,58.0961,226600.0],["2021-12-21",58.8683,60.2541,58.8683,59.8581,227900.0],["2021-12-22",59.8581,62.2537,59.7592,62.2537,430500.0],["2021-12-23",62.5704,63.4811,62.5704,63.0753,135000.0],["2021-12-27",62.9961,64.6393,62.8575,64.6294,295300.0],["2021-12-28",64.4017,64.6195,63.8177,63.9761,123600.0],["2021-12-29",63.9563,64.6987,63.7583,64.2532,112000.0],["2021-12-30",64.0948,64.5898,63.4415,63.4514,127600.0],["2021-12-31",63.3821,65.7875,63.2039,65.0649,218000.0],["2022-01-03",65.3916,66.7675,63.788,64.2433,308600.0],["2022-01-04",64.5997,65.3619,64.0453,64.1938,170100.0],["2022-01-05",64.3918,64.9263,62.808,62.9169,132800.0],["2022-01-06",62.8971,63.2237,62.1646,62.412,172300.0],["2022-01-07",62.0755,62.313,60.5115,60.6302,165500.0],["2022-01-10",60.2046,60.2046,58.7198,59.8977,163500.0],["2022-01-11",60.165,62.0755,59.1157,62.0458,253800.0],["2022-01-12",62.4516,63.0753,61.2539,62.6991,221500.0],["2022-01-13",62.6793,63.9266,62.412,62.4615,142100.0],["2022-01-14",61.6894,63.105,61.531,63.0654,194800.0],["2022-01-18",62.2141,62.3427,61.4617,61.6993,197000.0],["2022-01-19",61.8676,62.0854,60.0363,60.4719,221900.0],["2022-01-20",60.5412,61.4123,58.5119,58.6604,247700.0],["2022-01-21",58.4822,58.9474,56.7202,56.7598,276000.0],["2022-01-24",55.7204,57.3537,54.6811,57.0766,357000.0],["2022-01-25",55.8887,56.0372,53.9485,54.7504,277000.0],["2022-01-26",55.4433,56.3243,53.4041,54.2059,275900.0],["2022-01-27",54.7108,55.4829,52.6914,53.1567,186600.0],["2022-01-28",53.0478,54.1069,52.1173,54.0475,192700.0],["2022-01-31",53.7605,55.4037,53.4041,55.3839,296000.0],["2022-02-01",55.4631,56.6113,54.295,56.5321,457600.0],["2022-02-02",56.4925,57.522,56.1461,57.5121,360400.0],["2022-02-03",56.6806,58.0665,56.2352,56.2946,311200.0],["2022-02-04",55.7402,56.0867,54.196,55.4928,343400.0],["2022-02-07",55.5917,56.1362,55.1265,55.4334,333200.0],["2022-02-08",55.6709,57.324,55.4334,56.8984,402200.0],["2022-02-09",55.2453,58.0467,53.7803,58.0269,476200.0],["2022-02-10",57.0271,58.5416,55.3839,55.5819,677500.0],["2022-02-11",56.1857,56.7796,54.8593,55.0077,453000.0],["2022-02-14",55.0572,55.5719,54.2158,55.4136,467200.0],["2022-02-15",56.0867,57.0172,55.8392,56.5618,660900.0],["2022-02-16",56.4233,56.8786,55.9085,56.4925,394200.0],["2022-02-17",55.8689,55.8689,54.1267,54.2455,447200.0],["2022-02-18",54.1168,55.2453,53.6912,54.6613,252400.0],["2022-02-22",54.097,55.0671,52.9488,53.2457,253900.0],["2022-02-23",53.6813,53.8694,52.8102,53.1863,399600.0],["2022-02-24",51.9193,55.2354,50.7512,55.077,428200.0],["2022-02-25",55.1265,56.0174,54.0871,55.8689,246900.0],["2022-02-28",54.9483,56.2748,54.9483,55.7798,569200.0],["2022-03-01",55.4334,55.7996,53.1171,53.6516,346900.0],["2022-03-02",54.0475,56.8588,54.0475,56.4134,305800.0],["2022-03-03",56.5717,56.938,55.7798,56.0669,291200.0],["2022-03-04",55.2156,56.4134,55.1364,55.9481,364900.0],["2022-03-07",55.8293,56.1065,52.6716,52.8003,311000.0],["2022-03-08",53.1962,55.1958,52.6419,53.3051,465900.0],["2022-03-09",54.6823,56.1487,54.3455,55.6335,236600.0],["2022-03-10",54.3157,55.8911,54.1869,55.8812,213100.0],["2022-03-11",56.1487,57.2981,55.5642,55.6236,206400.0],["2022-03-14",55.9704,56.1487,54.2068,54.3851,236000.0],["2022-03-15",54.9102,56.3172,54.831,55.9704,261200.0],["2022-03-16",56.2676,57.9322,55.7029,57.1197,296900.0],["2022-03-17",56.2577,57.2782,55.9109,56.9612,232500.0],["2022-03-18",56.8423,58.0213,55.5939,57.6746,471300.0],["2022-03-21",57.3179,58.3978,56.5649,57.0702,208100.0],["2022-03-22",57.4368,58.279,56.9216,57.625,243100.0],["2022-03-23",56.9513,57.8727,56.5847,56.6144,251600.0],["2022-03-24",56.8621,57.6845,56.5252,57.2782,163800.0],["2022-03-25",57.3971,57.7043,55.9605,56.446,168300.0],["2022-03-28",56.228,56.5748,54.6625,55.2669,158000.0],["2022-03-29",56.1091,57.3476,55.9506,57.1593,241900.0],["2022-03-30",57.1792,57.3377,55.8119,56.0893,209100.0],["2022-03-31",55.5939,56.3271,54.8012,54.8904,183400.0],["2022-04-01",55.3957,55.8317,53.4438,54.4247,326900.0],["2022-04-04",54.6823,55.1678,53.5033,53.8996,241900.0],["2022-04-05",53.5627,53.7312,51.8784,52.1063,424100.0],["2022-04-06",51.6604,52.0567,49.8076,50.1742,380600.0],["2022-04-07",50.1445,50.3327,48.3907,49.5302,455300.0],["2022-04-08",49.2329,49.8769,47.9944,49.0744,534200.0],["2022-04-11",48.7573,49.9166,47.9152,48.0341,306700.0],["2022-04-12",48.4106,49.5005,47.8161,48.0242,261700.0],["2022-04-13",48.1926,49.5599,48.1034,49.4509,245600.0],["2022-04-14",49.4509,49.6887,48.5196,48.6087,146300.0],["2022-04-18",48.1827,49.4806,48.1827,49.223,224600.0],["2022-04-19",49.2627,50.947,49.2627,50.8083,212400.0],["2022-04-20",51.9675,53.107,51.9675,52.6017,223700.0],["2022-04-21",53.2754,53.7906,51.8883,52.2351,217700.0],["2022-04-22",51.6406,51.7199,50.2039,50.3922,240900.0],["2022-04-25",50.2733,51.2145,49.1239,51.1749,291900.0],["2022-04-26",50.4615,51.1056,49.1339,49.3023,253300.0],["2022-04-27",49.3023,50.8083,48.9456,50.6101,414600.0],["2022-04-28",51.5613,52.7602,50.7885,52.3341,245700.0],["2022-04-29",52.0468,53.0574,51.0065,51.1551,253700.0],["2022-05-02",50.8281,51.5514,49.5104,51.2046,201800.0],["2022-05-03",51.2046,52.1756,50.9569,51.8288,145900.0],["2022-05-04",53.7015,56.8027,51.9676,56.6342,664200.0],["2022-05-05",56.5748,57.8034,54.8211,55.7722,364300.0],["2022-05-06",55.2174,55.9803,54.286,54.9102,237800.0],["2022-05-09",54.2662,55.7524,54.2068,55.1183,339100.0],["2022-05-10",56.0298,56.0298,53.9392,54.8112,260500.0],["2022-05-11",55.2867,56.4262,53.2259,53.3249,297900.0],["2022-05-12",53.1961,53.9987,52.5719,53.9194,330900.0],["2022-05-13",54.6328,56.1983,54.5139,55.4353,416000.0],["2022-05-16",55.1678,55.3462,54.0978,54.6625,251400.0],["2022-05-17",55.5939,56.7432,55.3462,56.4856,485200.0],["2022-05-18",55.8713,56.4955,54.5833,54.9499,287600.0],["2022-05-19",54.4148,55.039,53.5033,53.8798,273600.0],["2022-05-20",54.5238,54.5238,52.4233,53.8005,284500.0],["2022-05-23",54.3455,54.5238,53.2358,53.9293,264600.0],["2022-05-24",53.5429,53.9095,51.4622,52.5224,287800.0],["2022-05-25",52.6413,54.4842,52.6413,54.1077,179500.0],["2022-05-26",54.2464,55.4552,54.2464,55.2075,142000.0],["2022-05-27",55.901,57.0603,55.3462,56.9711,200600.0],["2022-05-31",56.446,57.3773,55.8812,57.0504,253600.0],["2022-06-01",57.199,57.4665,55.4056,56.0397,198300.0],["2022-06-02",56.1983,57.8529,56.0298,57.7835,138800.0],["2022-06-03",57.1792,57.3476,56.228,56.7333,184400.0],["2022-06-06",57.625,58.4474,57.0405,58.3186,186600.0],["2022-06-07",57.516,58.9626,57.1197,58.8239,165800.0],["2022-06-08",58.269,58.269,57.2782,57.8727,306700.0],["2022-06-09",57.1891,57.8331,56.6243,56.872,228700.0],["2022-06-10",56.0397,56.8126,54.9697,55.2867,256900.0],["2022-06-13",53.7312,54.0383,51.8685,52.6413,400500.0],["2022-06-14",52.8196,53.2358,51.7793,52.5026,310100.0],["2022-06-15",53.6332,55.091,53.0084,54.0993,371500.0],["2022-06-16",52.2844,52.8596,47.4943,48.4761,451000.0],["2022-06-17",49.0513,50.4893,48.4464,49.9935,627700.0],["2022-06-21",51.0051,51.1935,49.2695,49.2893,321900.0],["2022-06-22",49.5373,50.5984,49.1703,49.5571,408100.0],["2022-06-23",49.2993,49.6662,47.8513,48.9819,308000.0],["2022-06-24",49.6464,51.9075,49.6464,51.8381,969900.0],["2022-06-27",52.3538,54.9224,51.7489,54.248,423100.0],["2022-06-28",55.2199,55.9042,53.5141,53.7621,1109100.0],["2022-06-29",53.3951,53.7522,51.7687,53.0282,389900.0],["2022-06-30",51.9373,53.4547,51.7489,52.8299,426100.0],["2022-07-01",52.3637,53.3951,51.7786,52.5621,303100.0],["2022-07-05",51.372,52.4034,50.4794,52.3836,316400.0],["2022-07-06",52.1654,53.1472,51.61,52.6712,295500.0],["2022-07-07",53.2067,56.3704,53.2067,56.0034,293800.0],["2022-07-08",55.6761,56.7671,55.4381,55.9637,317200.0],["2022-07-11",55.1704,56.8761,55.1704,56.2216,312200.0],["2022-07-12",55.9042,57.739,55.9042,56.2117,267200.0],["2022-07-13",55.1902,56.9158,54.6546,56.5786,218700.0],["2022-07-14",55.4381,56.4596,55.0811,56.1522,248900.0],["2022-07-15",57.015,58.8894,56.3406,58.8497,280000.0],["2022-07-18",59.4051,59.9307,58.4232,58.6315,358400.0],["2022-07-19",59.4844,61.3985,59.4844,61.2398,166300.0],["2022-07-20",61.0315,62.2018,60.7439,62.0728,214500.0],["2022-07-21",61.4183,62.8067,61.091,62.7968,170800.0],["2022-07-22",62.9753,63.2828,61.1505,61.696,187600.0],["2022-07-25",62.1125,62.1125,61.1604,61.7654,234800.0],["2022-07-26",61.3985,62.2514,60.7836,61.0117,329600.0],["2022-07-27",61.2001,62.6877,60.5952,62.2811,497500.0],["2022-07-28",62.896,63.9175,62.2018,63.7588,305400.0],["2022-07-29",63.4712,64.5919,63.1638,64.1852,221000.0],["2022-08-01",63.372,65.2365,63.1241,64.9687,271900.0],["2022-08-02",64.6415,64.7605,63.6398,63.9472,246300.0],["2022-08-03",66.0497,67.0216,65.4745,66.6051,326100.0],["2022-08-04",67.3092,67.3092,65.8712,66.615,209200.0],["2022-08-05",65.3555,66.863,65.3258,66.2481,225600.0],["2022-08-08",66.7142,67.1605,65.8514,66.9125,307800.0],["2022-08-09",66.3175,66.3472,65.2662,65.7621,275600.0],["2022-08-10",67.3191,67.934,66.5753,67.0514,240600.0],["2022-08-11",67.5076,67.934,67.0117,67.5572,197800.0],["2022-08-12",68.3208,69.3522,68.2514,68.9555,201500.0],["2022-08-15",68.1125,69.501,67.7753,69.4315,126600.0],["2022-08-16",69.0646,69.6696,68.4993,68.8266,199800.0],["2022-08-17",67.8348,68.7373,67.4679,68.5291,120600.0],["2022-08-18",68.658,70.0464,68.658,69.9076,252400.0],["2022-08-19",69.5109,69.5109,68.777,69.0944,142800.0],["2022-08-22",67.934,68.0431,66.9224,67.0216,142400.0],["2022-08-23",66.8431,68.0927,66.8431,67.2993,266000.0],["2022-08-24",66.8629,68.182,66.8629,67.8844,207500.0],["2022-08-25",68.4696,70.2944,68.4696,70.2646,202300.0],["2022-08-26",70.3836,70.3836,66.9621,67.0315,194700.0],["2022-08-29",66.2877,67.4877,66.2877,66.4563,152100.0],["2022-08-30",66.6051,66.9026,65.0381,65.3257,177100.0],["2022-08-31",65.2167,65.6828,64.7505,64.939,265300.0],["2022-09-01",64.1357,64.2348,63.0348,64.1852,227700.0],["2022-09-02",65.3158,65.4051,63.2431,63.6596,149300.0],["2022-09-06",64.096,64.096,61.5968,62.2315,209500.0],["2022-09-07",62.3406,64.0563,62.3406,63.7588,169500.0],["2022-09-08",62.9753,63.9472,62.5588,63.8481,182800.0],["2022-09-09",64.4332,65.5538,64.4332,65.4249,161300.0],["2022-09-12",66.2382,66.8035,65.7423,66.6844,153600.0],["2022-09-13",64.82,65.7324,64.4828,64.9588,271000.0],["2022-09-14",64.8596,65.0084,63.7877,64.5817,197000.0],["2022-09-15",64.135,65.1275,63.9663,64.1449,199500.0],["2022-09-16",63.4403,64.5816,62.6364,64.4923,660700.0],["2022-09-19",63.6189,65.2069,63.6189,64.7504,189500.0],["2022-09-20",64.1251,64.5717,63.2021,63.3807,289200.0],["2022-09-21",64.1946,64.6114,62.3982,62.4279,246500.0],["2022-09-22",62.4379,62.6264,60.7506,60.959,188300.0],["2022-09-23",60.1353,60.433,58.5771,59.6688,297100.0],["2022-09-26",59.4802,60.8499,58.845,59.0038,208100.0],["2022-09-27",59.8871,60.5124,58.4083,59.4405,193800.0],["2022-09-28",59.7879,61.753,59.5795,61.2369,192200.0],["2022-09-29",60.2445,60.2445,58.5274,59.8673,248700.0],["2022-09-30",60.1353,61.098,59.381,59.5695,301500.0],["2022-10-03",60.6414,62.8448,60.0956,62.4379,214500.0],["2022-10-04",63.7678,64.4923,62.7654,63.6586,375200.0],["2022-10-05",62.5272,64.5817,62.5272,64.3137,236300.0],["2022-10-06",63.748,65.1573,63.748,64.8794,163900.0],["2022-10-07",63.8968,64.0259,62.547,63.0433,189700.0],["2022-10-10",63.5693,63.6388,61.9813,62.4974,159700.0],["2022-10-11",61.8821,61.9615,59.9765,60.7407,218100.0],["2022-10-12",61.0385,61.0385,59.8574,59.9963,141100.0],["2022-10-13",58.5572,62.5272,58.0907,61.6637,241300.0],["2022-10-14",62.2394,62.289,60.2047,60.2544,197500.0],["2022-10-17",61.5645,62.7555,61.5645,62.2195,300500.0],["2022-10-18",63.3807,64.3236,63.1525,63.748,257400.0],["2022-10-19",62.8646,63.8174,62.0806,63.3212,261000.0],["2022-10-20",63.3708,64.1846,61.763,62.16,157100.0],["2022-10-21",62.547,64.3038,62.1798,64.1648,183000.0],["2022-10-24",64.4129,65.0183,63.6586,64.8496,147500.0],["2022-10-25",64.8992,67.8668,64.8992,67.4996,230200.0],["2022-10-26",68.105,69.8319,67.2118,67.5691,299800.0],["2022-10-27",68.5616,68.6509,67.3507,67.9363,164700.0],["2022-10-28",68.1546,70.0702,67.7477,69.6732,177000.0],["2022-10-31",69.0479,69.9213,68.6608,69.1074,257000.0],["2022-11-01",70.1495,70.1495,68.8792,69.8121,350100.0],["2022-11-02",70.745,74.3875,70.348,70.487,563500.0],["2022-11-03",70.5565,72.3727,69.5541,72.2735,368000.0],["2022-11-04",73.4446,74.4868,71.9162,74.1989,299600.0],["2022-11-07",74.9731,76.2336,73.9905,75.9259,259700.0],["2022-11-08",76.1045,77.8315,75.4296,76.6107,196700.0],["2022-11-09",75.5289,75.9854,73.4744,73.8019,201500.0],["2022-11-10",76.4221,77.5635,75.8762,77.5436,495500.0],["2022-11-11",78.3178,79.4294,78.0895,78.6255,313500.0],["2022-11-14",78.5957,80.809,78.5659,79.4095,348100.0],["2022-11-15",80.5906,82.2084,79.479,80.5906,393600.0],["2022-11-16",80.2829,80.5013,79.4691,79.6676,240800.0],["2022-11-17",78.7445,79.8958,78.2979,79.7569,342800.0],["2022-11-18",80.9777,81.2159,79.3599,80.7593,377500.0],["2022-11-21",80.6601,81.3648,79.4393,79.7073,236000.0],["2022-11-22",79.3599,79.6378,78.6354,79.1018,334700.0],["2022-11-23",79.3698,80.2333,77.9009,78.159,313400.0],["2022-11-25",77.7223,79.2607,77.6826,79.1515,90100.0],["2022-11-28",78.3972,78.3972,76.6504,76.7,212400.0],["2022-11-29",76.6008,77.1863,75.6083,76.2633,313300.0],["2022-11-30",76.3725,79.9356,75.0723,79.8363,318100.0],["2022-12-01",80.3226,81.8511,80.0348,81.335,180100.0],["2022-12-02",80.1539,80.6898,79.5088,80.0546,278300.0],["2022-12-05",79.3301,79.9852,77.5437,77.8017,144300.0],["2022-12-06",77.5536,77.7918,76.313,76.7695,271100.0],["2022-12-07",76.174,77.4543,76.174,76.3427,230100.0],["2022-12-08",76.6206,77.365,75.8862,76.6305,285900.0],["2022-12-09",76.2435,76.6305,75.0029,75.0227,217700.0],["2022-12-12",75.2609,76.839,74.6853,76.6206,401400.0],["2022-12-13",78.6949,79.3897,77.1566,77.4841,338900.0],["2022-12-14",77.1762,78.2289,76.054,76.9577,234600.0],["2022-12-15",75.7262,76.1036,73.7003,74.0379,235900.0],["2022-12-16",72.9455,73.591,72.1708,73.0051,1145700.0],["2022-12-19",73.2633,74.0975,71.853,72.7667,192400.0],["2022-12-20",72.8164,73.3427,72.0219,72.4588,233300.0],["2022-12-21",73.1242,74.0876,72.3993,73.452,272600.0],["2022-12-22",72.9951,72.9951,71.3962,72.3893,228000.0],["2022-12-23",71.9623,72.9653,71.6345,72.7071,130000.0],["2022-12-27",73.0051,73.2831,72.4489,73.0051,127100.0],["2022-12-28",73.1838,73.3328,71.0685,71.1877,167400.0],["2022-12-29",72.1907,73.5215,72.0119,73.1937,146800.0],["2022-12-30",72.5482,72.5681,71.2274,71.4061,287100.0],["2023-01-03",72.4191,73.1342,71.8828,72.5979,287600.0],["2023-01-04",73.442,74.2465,72.6972,73.4023,275400.0],["2023-01-05",72.8362,73.2732,72.2404,72.9356,241400.0],["2023-01-06",73.7499,76.0838,73.6804,74.9615,294400.0],["2023-01-09",75.2297,77.2854,75.2297,75.4978,164300.0],["2023-01-10",75.3886,77.3649,75.1403,77.355,226400.0],["2023-01-11",77.5238,77.9012,76.8981,77.792,139900.0],["2023-01-12",77.782,80.0464,77.782,79.9868,293000.0],["2023-01-13",79.5995,81.1686,79.381,80.4337,267600.0],["2023-01-17",80.1656,80.821,79.4207,79.808,168700.0],["2023-01-18",79.8974,79.9768,77.4046,77.4642,251200.0],["2023-01-19",76.8286,76.8286,75.766,76.5108,261500.0],["2023-01-20",77.0173,77.8416,76.1533,77.782,238300.0],["2023-01-23",78.358,78.6063,77.4841,77.9111,245200.0],["2023-01-24",77.8019,78.8447,77.1067,78.5567,139200.0],["2023-01-25",77.792,78.4971,77.2358,78.1793,192400.0],["2023-01-26",78.507,78.8447,77.3848,78.8149,198400.0],["2023-01-27",78.3878,79.0334,77.5933,78.2488,157600.0],["2023-01-30",77.4046,78.6461,77.3748,77.6331,210900.0],["2023-01-31",77.6827,80.6224,77.6827,80.533,386500.0],["2023-02-01",80.3244,82.122,79.7385,81.7546,253100.0],["2023-02-02",82.4299,84.2274,81.6354,84.1679,354500.0],["2023-02-03",83.1052,84.2672,83.1052,83.6216,210200.0],["2023-02-06",82.996,83.8501,82.4795,82.4795,284000.0],["2023-02-07",81.7446,82.559,81.0097,82.4001,457500.0],["2023-02-08",84.4161,91.6064,83.86,88.5079,526700.0],["2023-02-09",89.4513,89.5109,86.1541,87.2466,351400.0],["2023-02-10",87.4949,88.2794,85.8065,88.2,318000.0],["2023-02-13",89.1335,90.5239,88.6767,89.6797,447000.0],["2023-02-14",89.4513,91.0602,88.7065,90.514,399500.0],["2023-02-15",90.1266,91.6958,89.7393,90.5934,232000.0],["2023-02-16",89.2229,89.8386,88.2794,88.8852,236500.0],["2023-02-17",88.925,89.4811,88.3787,89.1732,257000.0],["2023-02-21",88.2298,88.6966,86.6209,86.7302,231600.0],["2023-02-22",86.7301,87.1274,85.9754,86.3627,159100.0],["2023-02-23",83.8898,85.0617,77.5337,83.5422,851700.0],["2023-02-24",82.41,83.7905,81.9035,83.3932,277300.0],["2023-02-27",84.585,85.0716,83.5323,83.7011,226800.0],["2023-02-28",83.6018,84.8631,83.3634,83.8004,387200.0],["2023-03-01",83.8203,85.161,83.7706,84.6644,292500.0],["2023-03-02",83.9792,84.9326,83.1946,84.873,322700.0],["2023-03-03",85.5682,85.8661,84.436,85.8264,183600.0],["2023-03-06",85.5483,86.7103,84.873,85.2603,234700.0],["2023-03-07",85.3199,86.6507,84.3764,85.1809,230800.0],["2023-03-08",85.6675,86.2435,84.7439,85.5781,212200.0],["2023-03-09",86.025,86.4521,84.3764,84.7737,187500.0],["2023-03-10",84.5154,85.2504,82.6086,83.0357,500400.0],["2023-03-13",81.5451,82.9463,81.0681,81.5948,320500.0],["2023-03-14",83.3835,84.8641,82.9264,84.1288,272300.0],["2023-03-15",81.9327,82.2407,79.826,80.7104,291500.0],["2023-03-16",79.5676,83.5127,79.4483,83.0059,348200.0],["2023-03-17",82.4892,82.827,80.5812,81.4358,496800.0],["2023-03-20",82.2208,83.9301,82.1314,82.4494,287200.0],["2023-03-21",83.9499,84.6555,83.1052,83.771,223000.0],["2023-03-22",83.6518,84.7051,82.032,82.2109,226800.0],["2023-03-23",82.7078,84.7151,82.4196,83.5226,463700.0],["2023-03-24",82.8966,83.2444,80.7104,83.1847,173100.0],["2023-03-27",83.8505,84.4567,82.9164,83.7512,176200.0],["2023-03-28",83.2245,83.7214,82.5786,83.3636,159800.0],["2023-03-29",84.1586,85.1126,83.6617,83.9797,294300.0],["2023-03-30",84.6654,85.7386,83.5325,84.1288,261100.0],["2023-03-31",84.566,86.2852,84.566,86.2256,347000.0],["2023-04-03",86.2255,87.5174,86.0765,87.2193,376700.0],["2023-04-04",87.1398,87.1398,82.5488,83.0854,310500.0],["2023-04-05",82.509,82.9661,79.349,79.7564,287700.0],["2023-04-06",79.5179,79.5179,76.9144,76.9541,307900.0],["2023-04-10",76.5566,80.2632,76.5268,80.0247,560300.0],["2023-04-11",79.9949,80.4818,79.3788,79.498,295800.0],["2023-04-12",80.3427,81.1476,79.7365,80.3029,288200.0],["2023-04-13",80.5514,81.0383,79.19,80.8893,247600.0],["2023-04-14",80.9687,81.9525,79.5577,79.985,313700.0],["2023-04-17",79.9551,80.5911,79.2893,79.5576,196100.0],["2023-04-18",80.0645,80.8594,78.7031,79.8757,238200.0],["2023-04-19",79.2397,79.4782,77.7193,78.2062,155800.0],["2023-04-20",77.5106,78.9415,77.0137,78.6037,178200.0],["2023-04-21",78.7925,79.4682,77.9379,78.6534,361300.0],["2023-04-24",78.1863,79.7763,78.1863,79.0508,231300.0],["2023-04-25",78.3254,78.5142,76.338,76.5367,248700.0],["2023-04-26",76.1691,77.0932,75.6921,76.7951,340200.0],["2023-04-27",76.8249,78.077,76.5169,77.8882,231800.0],["2023-04-28",77.5106,78.9912,77.5106,78.395,280600.0],["2023-05-01",78.4844,80.144,78.4844,79.0608,243100.0],["2023-05-02",78.3652,79.8955,77.0833,78.9912,455800.0],["2023-05-03",80.8793,85.4505,79.0509,79.1502,586800.0],["2023-05-04",78.9117,79.9949,77.6596,78.0174,410600.0],["2023-05-05",79.6272,80.8992,79.5775,80.4122,390000.0],["2023-05-08",80.7104,81.6345,79.498,79.8955,250300.0],["2023-05-09",79.5676,80.1439,78.9415,79.2695,154600.0],["2023-05-10",80.2334,81.1675,79.1999,80.7302,224300.0],["2023-05-11",80.1936,81.2072,80.1936,81.0582,217900.0],["2023-05-12",81.6345,82.8369,81.2072,82.827,344900.0],["2023-05-15",83.0258,83.2146,81.4358,82.5388,180200.0],["2023-05-16",82.2208,83.3438,81.7339,82.4693,245900.0],["2023-05-17",83.1848,85.1225,82.4395,84.7052,255600.0],["2023-05-18",84.5362,85.361,83.9897,85.1722,162300.0],["2023-05-19",85.8976,86.0467,84.6157,85.043,245000.0],["2023-05-22",85.1623,85.9175,84.7846,85.4306,178800.0],["2023-05-23",84.884,85.9274,83.9102,84.6853,274000.0],["2023-05-24",83.9002,84.884,83.1848,84.4269,257200.0],["2023-05-25",84.894,88.4416,84.884,88.213,295500.0],["2023-05-26",88.1236,89.4949,88.1236,89.2564,201500.0],["2023-05-30",89.9322,90.27,87.6466,87.7261,369500.0],["2023-05-31",87.1398,87.7559,85.7188,86.941,484700.0],["2023-06-01",86.9112,87.428,86.0268,86.2752,266200.0],["2023-06-02",87.428,89.6241,86.6926,89.5844,257900.0],["2023-06-05",88.5608,88.5608,86.8715,87.6068,149100.0],["2023-06-06",87.0404,90.1806,87.0404,89.5645,256900.0],["2023-06-07",89.9918,93.758,89.9918,92.8736,273200.0],["2023-06-08",92.4165,93.5791,92.1184,92.7941,195800.0],["2023-06-09",92.5258,93.2313,91.5817,91.9494,162800.0],["2023-06-12",91.86,94.3642,91.8103,93.9269,317400.0],["2023-06-13",94.3542,95.9044,94.2648,95.3778,273100.0],["2023-06-14",94.8906,95.6561,94.2543,94.7514,242800.0],["2023-06-15",94.2543,94.5426,93.4092,94.0654,241300.0],["2023-06-16",94.8011,94.9602,93.6478,94.6221,487300.0],["2023-06-20",93.9958,94.642,93.608,94.3239,215800.0],["2023-06-21",93.608,95.0,93.2004,93.9858,182600.0],["2023-06-22",93.608,94.5525,92.8623,93.9361,188300.0],["2023-06-23",92.7728,93.6975,90.0387,90.327,771000.0],["2023-06-26",90.6849,92.3751,89.6509,89.6708,242100.0],["2023-06-27",90.0088,92.922,89.7006,92.2061,210500.0],["2023-06-28",92.2061,93.5782,92.0172,92.8226,154500.0],["2023-06-29",92.8822,95.2684,92.8822,94.99,211700.0],["2023-06-30",95.4374,96.1831,95.0099,95.0994,237200.0],["2023-07-03",94.9502,95.8451,94.4829,95.7456,78200.0],["2023-07-05",95.159,95.5567,94.2841,95.0397,172200.0],["2023-07-06",93.5583,94.9502,93.439,94.652,187500.0],["2023-07-07",95.0099,96.4416,94.99,95.0298,175300.0],["2023-07-10",94.5824,96.6206,94.5824,96.3919,242100.0],["2023-07-11",96.5212,97.3762,95.8451,96.5908,114800.0],["2023-07-12",97.4358,98.3704,96.4515,97.1177,258900.0],["2023-07-13",97.4657,98.3008,97.0282,97.7838,104000.0],["2023-07-14",98.4599,98.4599,96.5609,96.9487,146000.0],["2023-07-17",96.9288,98.4798,96.5112,98.1716,129200.0],["2023-07-18",97.575,98.5593,97.0879,98.45,192000.0],["2023-07-19",98.1418,98.2412,95.9843,97.0183,144000.0],["2023-07-20",97.4955,97.4955,95.7059,95.9047,132400.0],["2023-07-21",96.899,96.9487,94.7017,95.2286,210200.0],["2023-07-24",95.4573,96.2825,95.0397,95.0795,145500.0],["2023-07-25",95.1292,96.1234,94.99,95.7059,165500.0],["2023-07-26",95.0994,96.5609,95.0994,96.1036,138600.0],["2023-07-27",96.9487,97.5452,95.3579,95.9047,179700.0],["2023-07-28",96.6703,96.6703,94.0057,94.1349,344800.0],["2023-07-31",94.3835,96.1234,94.3537,96.0837,241000.0],["2023-08-01",95.8848,96.372,94.6818,95.3778,239900.0],["2023-08-02",94.3636,95.5468,93.3395,93.5086,240800.0],["2023-08-03",90.7744,90.7744,83.7451,88.2789,685300.0],["2023-08-04",87.6624,88.6567,86.2208,86.7477,398600.0],["2023-08-07",86.8372,87.8513,85.9424,86.4296,335400.0],["2023-08-08",85.5447,87.0062,85.1172,86.7875,292700.0],["2023-08-09",86.6781,86.9366,85.6541,85.8032,258300.0],["2023-08-10",85.8827,86.2009,85.1669,86.1412,424700.0],["2023-08-11",85.8032,87.3144,85.8032,87.1752,254400.0],["2023-08-14",87.1454,88.0403,86.5191,87.3841,234600.0],["2023-08-15",86.8869,87.1454,85.3956,85.4155,170200.0],["2023-08-16",85.2763,86.3003,84.9879,85.8032,228100.0],["2023-08-17",86.0915,86.3997,84.5604,84.8487,201600.0],["2023-08-18",83.9738,85.2663,83.9241,84.8984,194800.0],["2023-08-21",84.8388,85.4055,84.1726,85.2663,176000.0],["2023-08-22",85.9623,87.2449,85.6342,86.5191,248000.0],["2023-08-23",86.5787,88.4777,86.5091,88.1496,188600.0],["2023-08-24",87.8315,88.6467,87.0659,87.2946,235400.0],["2023-08-25",87.6823,89.0047,87.2051,88.1596,180500.0],["2023-08-28",88.4578,90.2972,88.4578,89.8697,171600.0],["2023-08-29",89.5217,91.4306,89.5217,91.3809,225700.0],["2023-08-30",91.4704,93.1606,91.4704,92.1167,223200.0],["2023-08-31",92.1663,93.9063,92.1067,93.3594,369300.0],["2023-09-01",93.777,94.642,93.0115,93.4191,217100.0],["2023-09-05",94.6818,95.507,93.7472,94.3139,349600.0],["2023-09-06",94.4332,95.9644,94.135,95.8053,218400.0],["2023-09-07",95.2187,96.034,94.294,95.686,237900.0],["2023-09-08",95.6263,96.5013,95.4573,95.9544,227700.0],["2023-09-11",96.7001,96.8493,95.2187,96.3124,279600.0],["2023-09-12",95.9542,96.9291,95.5165,95.7951,222100.0],["2023-09-13",95.4768,95.6757,94.094,94.8898,183600.0],["2023-09-14",95.427,97.0286,95.3972,96.9192,206700.0],["2023-09-15",96.5014,97.0286,95.4569,96.3621,574700.0],["2023-09-18",96.7401,97.5856,96.6506,97.1281,141600.0],["2023-09-19",97.2574,97.6254,95.427,96.183,186600.0],["2023-09-20",96.5312,97.1877,95.0689,95.1485,162900.0],["2023-09-21",94.7804,94.7804,93.2386,93.9747,157300.0],["2023-09-22",94.2134,94.8003,93.537,93.5768,159800.0],["2023-09-25",92.8804,94.4124,92.8804,94.104,133100.0],["2023-09-26",93.5569,93.5569,91.5674,91.826,207700.0],["2023-09-27",92.6616,94.3029,92.1443,93.6563,271600.0],["2023-09-28",93.6464,96.1134,93.6464,95.7851,188000.0],["2023-09-29",96.2029,96.6605,95.1485,96.0438,275200.0],["2023-10-02",95.8548,96.4218,95.5961,95.9741,229900.0],["2023-10-03",95.3872,96.0637,92.8705,92.8904,246700.0],["2023-10-04",93.2187,94.4721,92.9799,94.2632,181200.0],["2023-10-05",94.4621,94.7208,93.1689,93.6962,197200.0],["2023-10-06",93.3579,94.9197,92.9103,93.8454,154800.0],["2023-10-09",92.9003,95.5563,92.7909,95.1584,158600.0],["2023-10-10",95.7155,96.7898,95.4966,95.5464,151900.0],["2023-10-11",96.1134,96.939,95.3076,96.2925,185600.0],["2023-10-12",96.7401,96.7401,94.1139,94.7705,104300.0],["2023-10-13",71.9309,73.1942,67.3948,70.6476,2161900.0],["2023-10-16",71.3738,75.3628,70.5482,75.0146,1329300.0],["2023-10-17",74.4476,76.6162,74.1293,75.4225,524700.0],["2023-10-18",74.1392,75.5717,73.4329,74.8753,406200.0],["2023-10-19",74.6764,74.9848,71.7816,72.3188,677600.0],["2023-10-20",72.2392,72.6172,70.379,71.334,458900.0],["2023-10-23",71.1351,71.7419,69.4539,69.4937,311000.0],["2023-10-24",69.9911,70.568,69.0958,69.6131,359000.0],["2023-10-25",69.1356,69.4241,67.8126,68.3,288400.0],["2023-10-26",69.0063,71.2345,68.499,70.9461,562200.0],["2023-10-27",71.334,71.334,69.8916,70.2696,204200.0],["2023-10-30",71.0754,71.2047,69.3246,70.4387,210100.0],["2023-10-31",70.7173,71.6125,69.8021,70.5283,308900.0],["2023-11-01",70.4089,71.6921,70.3293,71.4434,415200.0],["2023-11-02",63.7739,68.6681,60.2325,62.4011,1106300.0],["2023-11-03",63.7639,66.2011,62.7294,64.699,746500.0],["2023-11-06",64.8781,65.465,64.1519,64.689,485600.0],["2023-11-07",64.2513,64.2513,62.6697,63.5252,390800.0],["2023-11-08",63.5351,65.2759,63.2168,64.8482,386600.0],["2023-11-09",65.1964,65.1964,63.6346,63.6943,279800.0],["2023-11-10",64.0425,64.6095,62.9482,64.4105,338600.0],["2023-11-13",64.2215,65.067,63.7938,64.6194,274200.0],["2023-11-14",66.0717,68.2801,66.0717,68.0115,396200.0],["2023-11-15",68.1011,69.812,68.0314,68.7377,477400.0],["2023-11-16",68.5885,68.8272,66.4,67.6335,329000.0],["2023-11-17",68.0613,68.8073,68.0613,68.5586,262700.0],["2023-11-20",68.5089,69.056,68.1607,68.9864,208000.0],["2023-11-21",68.5984,68.7974,68.111,68.3099,226400.0],["2023-11-22",68.9864,69.2749,68.2602,68.3099,197600.0],["2023-11-24",67.9419,68.877,67.9419,68.111,89700.0],["2023-11-27",67.7728,68.6681,67.4843,68.2701,204800.0],["2023-11-28",67.9717,67.9717,65.8628,66.0817,259000.0],["2023-11-29",66.6587,67.3749,65.1765,65.9424,330900.0],["2023-11-30",66.5194,66.5194,65.2958,66.0917,459600.0],["2023-12-01",65.8827,68.877,65.3356,68.111,381100.0],["2023-12-04",67.6833,69.2052,67.1162,69.1455,285800.0],["2023-12-05",68.8173,69.5037,68.4094,68.678,312700.0],["2023-12-06",69.5236,70.7869,68.9068,69.066,228900.0],["2023-12-07",68.9665,70.7869,68.9665,70.757,291000.0],["2023-12-08",70.8864,72.5277,70.8168,72.1796,368600.0],["2023-12-11",72.1994,72.8361,71.6026,71.8314,373600.0],["2023-12-12",71.8214,72.9853,70.8167,72.2293,222300.0],["2023-12-13",72.289,74.0609,71.5623,73.8519,331200.0],["2023-12-14",75.2554,76.5993,75.0563,76.3604,300700.0],["2023-12-15",76.7785,77.7142,75.4147,75.4844,899300.0],["2023-12-18",75.5939,75.8129,74.4392,74.698,343100.0],["2023-12-19",75.2654,76.9278,75.2654,75.9721,251600.0],["2023-12-20",75.7532,77.4653,74.9369,75.1161,376600.0],["2023-12-21",75.9821,76.8681,75.6536,76.7088,201600.0],["2023-12-22",77.2065,78.0626,76.9776,77.2762,193000.0],["2023-12-26",77.2662,78.4309,77.1667,78.192,139900.0],["2023-12-27",78.1621,78.9187,77.8834,78.0228,188000.0],["2023-12-28",77.6544,78.1124,77.2563,78.1124,188000.0],["2023-12-29",77.963,78.3513,76.868,76.8979,206600.0],["2024-01-02",76.0418,77.8834,76.0418,76.7287,234600.0],["2024-01-03",75.564,75.9921,74.6084,74.7378,253300.0],["2024-01-04",74.698,75.1659,73.6329,74.4591,295900.0],["2024-01-05",73.9613,75.0962,73.4238,73.5831,186600.0],["2024-01-08",73.5831,75.1459,73.3442,75.1161,255700.0],["2024-01-09",73.9116,73.9116,72.946,73.3442,199800.0],["2024-01-10",73.0754,73.9116,72.3288,73.384,170200.0],["2024-01-11",73.0655,73.4039,71.9705,73.394,258000.0],["2024-01-12",74.2899,74.2899,72.299,72.7171,191400.0],["2024-01-16",72.08,72.9062,71.6619,72.1497,191200.0],["2024-01-17",71.0148,72.07,70.8755,71.851,194500.0],["2024-01-18",72.5279,72.7469,71.7614,72.5976,177800.0],["2024-01-19",73.0455,73.3044,71.9406,73.0754,189300.0],["2024-01-22",73.9813,74.5785,73.5433,73.7324,199300.0],["2024-01-23",74.4889,75.1559,73.7623,74.0908,229700.0],["2024-01-24",75.2355,75.2355,73.3143,73.5632,204700.0],["2024-01-25",74.3695,74.4292,73.384,74.2799,275900.0],["2024-01-26",74.7876,75.0862,74.4193,74.5785,104100.0],["2024-01-29",74.2799,75.0364,73.8519,74.8772,125500.0],["2024-01-30",74.9767,75.9821,74.917,75.6138,121700.0],["2024-01-31",75.6138,75.6735,73.812,73.8419,304400.0],["2024-02-01",74.3994,74.8672,73.6229,74.5288,187900.0],["2024-02-02",73.5731,75.0066,73.394,74.8573,202400.0],["2024-02-05",73.8121,73.9216,72.5777,73.1551,154600.0],["2024-02-06",73.1949,75.1659,73.1949,74.6383,317700.0],["2024-02-07",74.6383,75.0464,73.9514,74.1604,352100.0],["2024-02-08",79.4363,85.2198,77.6943,83.8461,665400.0],["2024-02-09",84.961,84.961,81.5964,82.8507,518200.0],["2024-02-12",83.8262,85.5085,83.5176,85.3492,455800.0],["2024-02-13",82.2036,82.8208,80.591,82.4624,936700.0],["2024-02-14",83.6968,84.4533,82.7213,84.0153,419500.0],["2024-02-15",84.6026,84.9311,83.3683,84.5827,223500.0],["2024-02-16",84.2443,84.971,82.6317,82.7312,252900.0],["2024-02-20",81.4769,82.0244,79.1775,80.0634,293200.0],["2024-02-21",79.1874,81.1684,78.2816,80.8797,306400.0],["2024-02-22",81.0688,82.2235,80.3621,82.2036,239600.0],["2024-02-23",81.9249,83.8362,81.7955,83.5475,342000.0],["2024-02-26",83.3384,85.3691,83.2986,84.951,422000.0],["2024-02-27",85.5483,85.9564,83.4678,83.4977,341500.0],["2024-02-28",82.5421,84.5628,82.5421,83.8162,277400.0],["2024-02-29",85.0307,85.2099,84.0054,84.7918,365200.0],["2024-03-01",84.6823,86.3248,84.6624,86.1356,223600.0],["2024-03-04",86.484,87.1808,86.3048,86.6632,245200.0],["2024-03-05",85.9664,88.017,85.5682,86.6433,302000.0],["2024-03-06",87.4695,88.3157,86.9021,88.1265,301200.0],["2024-03-07",88.5944,89.7093,88.445,89.0324,262400.0],["2024-03-08",89.6197,90.5952,88.6541,89.2514,315400.0],["2024-03-11",88.674,88.674,86.9917,87.3699,316300.0],["2024-03-12",87.808,87.808,86.0062,87.2406,295200.0],["2024-03-13",86.6131,87.1908,86.0553,86.1748,229600.0],["2024-03-14",85.8461,85.9657,84.0533,84.9896,240600.0],["2024-03-15",84.3621,86.2844,84.3621,85.9856,618400.0],["2024-03-18",85.4577,87.3302,85.2784,86.4936,274500.0],["2024-03-19",85.9657,88.2764,85.9657,87.9378,243400.0],["2024-03-20",87.5194,90.876,87.2206,90.6668,349500.0],["2024-03-21",91.623,93.2067,91.1748,92.3103,365700.0],["2024-03-22",92.7186,92.868,91.6728,92.38,223800.0],["2024-03-25",92.38,92.878,91.5433,91.6728,229200.0],["2024-03-26",91.9915,92.3401,90.876,91.2445,190600.0],["2024-03-27",91.9318,93.0573,91.4636,92.8381,266400.0],["2024-03-28",92.9477,93.0373,91.633,92.2405,255400.0],["2024-04-01",91.9119,91.9617,90.4079,90.4178,241200.0],["2024-04-02",89.631,89.631,87.4497,87.9677,263900.0],["2024-04-03",87.5294,89.8003,87.5294,88.9338,516800.0],["2024-04-04",90.139,90.7067,88.2565,88.9537,327100.0],["2024-04-05",89.123,89.3521,88.2167,88.6151,211300.0],["2024-04-08",89.4418,89.5015,88.5453,88.9537,170700.0],["2024-04-09",89.4517,89.4517,88.0672,88.7246,169600.0],["2024-04-10",86.9617,87.4398,85.7864,86.6728,284200.0],["2024-04-11",86.9418,87.5991,86.2147,87.3999,211000.0],["2024-04-12",86.5533,86.7326,84.4916,84.9199,259600.0],["2024-04-15",85.5573,85.9955,84.123,84.4617,171700.0],["2024-04-16",83.9936,84.631,83.0374,84.1828,182000.0],["2024-04-17",84.7804,84.8302,81.892,82.0015,286700.0],["2024-04-18",82.1709,83.0473,81.2446,81.4139,171500.0],["2024-04-19",80.9956,82.38,80.5773,81.5932,235700.0],["2024-04-22",81.9219,83.386,81.4338,83.0374,210000.0],["2024-04-23",83.1868,84.5215,83.1868,83.894,186000.0],["2024-04-24",83.6549,85.2087,82.3103,82.9179,276200.0],["2024-04-25",81.7924,82.9079,81.6729,82.5593,273800.0],["2024-04-26",82.9478,83.7944,82.9278,83.0673,167100.0],["2024-04-29",83.5553,84.2426,83.5155,84.1031,209200.0],["2024-04-30",83.3561,84.1031,80.886,80.9458,302900.0],["2024-05-01",80.896,82.4597,80.6968,80.9956,244700.0],["2024-05-02",87.9577,88.5852,86.0952,88.5553,467700.0],["2024-05-03",90.637,90.7864,86.9517,87.878,278800.0],["2024-05-06",88.5553,89.9497,87.0812,87.4298,208200.0],["2024-05-07",87.7386,90.5672,87.4497,90.0493,282900.0],["2024-05-08",89.4617,91.2346,89.0035,91.0951,186500.0],["2024-05-09",91.4836,91.9816,90.8561,91.4636,182600.0],["2024-05-10",91.6927,92.4895,91.1947,92.131,169000.0],["2024-05-13",92.629,93.0971,91.6828,91.7027,141900.0],["2024-05-14",92.8979,92.9079,91.9617,92.6788,173000.0],["2024-05-15",93.4357,95.0194,92.6788,94.7704,215500.0],["2024-05-16",94.8401,95.0094,92.9975,93.0075,182700.0],["2024-05-17",93.4955,93.8541,92.2605,93.127,165500.0],["2024-05-20",93.1369,94.87,93.1369,94.0533,191900.0],["2024-05-21",93.4557,94.5214,93.2565,94.5015,131400.0],["2024-05-22",94.4019,95.8361,94.2425,95.8361,218000.0],["2024-05-23",96.4138,97.0612,95.2983,96.125,256300.0],["2024-05-24",97.111,97.4596,96.2146,97.2007,229400.0],["2024-05-28",97.8182,98.2066,96.125,96.4039,199100.0],["2024-05-29",95.3481,96.1748,93.864,93.9337,258700.0],["2024-05-30",94.2226,95.3182,93.8939,95.0891,197600.0],["2024-05-31",95.2186,95.368,93.635,95.3083,255200.0],["2024-06-03",95.7365,95.7365,92.6887,94.7604,187800.0],["2024-06-04",94.0035,95.9357,93.6449,93.6947,254800.0],["2024-06-05",94.5114,96.9616,93.4258,96.3341,197900.0],["2024-06-06",95.8162,96.5931,94.3122,95.109,311200.0],["2024-06-07",94.5513,95.2186,93.5852,94.382,144300.0],["2024-06-10",93.1668,94.5513,93.1668,93.7246,168100.0],["2024-06-11",92.7983,93.8242,92.2106,93.0473,237000.0],["2024-06-12",95.9855,98.0174,95.6967,96.5433,292900.0],["2024-06-13",96.3041,98.0481,95.9454,97.4601,421800.0],["2024-06-14",96.1447,96.1447,93.763,94.3808,255800.0],["2024-06-17",94.1018,96.354,93.8228,96.0151,274300.0],["2024-06-18",96.4138,96.4636,95.0186,95.6963,267700.0],["2024-06-20",95.497,97.3904,93.5438,93.6932,504200.0],["2024-06-21",94.0719,94.9788,92.8163,94.8193,1045000.0],["2024-06-24",95.4571,96.5134,93.8328,93.8925,276500.0],["2024-06-25",93.6334,93.6334,91.1521,92.8761,260200.0],["2024-06-26",92.2483,92.7964,91.2816,92.7366,184600.0],["2024-06-27",93.9623,95.4571,91.7699,91.8098,298100.0],["2024-06-28",92.9758,93.9324,92.3679,93.474,628100.0],["2024-07-01",94.1516,94.6499,90.7037,91.2318,254800.0],["2024-07-02",91.3215,92.0789,90.335,91.5507,206000.0],["2024-07-03",92.4974,92.7366,91.6703,91.9792,77000.0],["2024-07-05",92.5871,92.5871,90.5542,90.5741,195700.0],["2024-07-08",91.4112,92.3778,91.2119,91.481,226300.0],["2024-07-09",91.1222,91.3713,89.9064,90.0161,150400.0],["2024-07-10",90.9428,92.2881,90.7236,92.0091,191100.0],["2024-07-11",93.5637,95.0884,92.3679,94.2214,294600.0],["2024-07-12",95.2777,97.1612,95.0784,95.6963,206400.0],["2024-07-15",96.4337,98.3769,96.0749,96.4935,271700.0],["2024-07-16",97.5199,98.7257,97.0814,98.4367,312300.0],["2024-07-17",97.2608,97.5797,95.208,95.3176,421400.0],["2024-07-18",95.3873,97.6793,93.8328,94.2114,243700.0],["2024-07-19",94.2613,94.4108,91.4212,91.5208,185300.0],["2024-07-22",92.2383,94.8392,91.9692,94.62,243000.0],["2024-07-23",94.6001,96.4038,93.5737,95.467,200800.0],["2024-07-24",94.6897,95.5169,91.9692,92.0988,197900.0],["2024-07-25",92.2383,94.1018,91.4411,92.2283,252300.0],["2024-07-26",94.331,94.331,91.3713,91.6504,342300.0],["2024-07-29",91.9294,93.3744,91.3614,91.7401,159300.0],["2024-07-30",92.5074,92.5074,88.302,89.2288,222300.0],["2024-07-31",91.4212,94.5503,90.4545,92.3679,302600.0],["2024-08-01",92.8562,102.1139,92.8562,100.1706,837000.0],["2024-08-02",96.6728,99.1841,94.6698,99.0047,625700.0],["2024-08-05",94.3908,97.3007,93.2249,95.8657,418500.0],["2024-08-06",95.4471,98.1278,94.5403,96.1248,384100.0],["2024-08-07",97.3106,99.2937,90.7236,91.2816,400900.0],["2024-08-08",92.1187,94.9787,91.5208,94.4606,257900.0],["2024-08-09",94.2114,94.7496,93.1153,94.3908,147900.0],["2024-08-12",94.2413,94.4506,92.4476,94.3509,147600.0],["2024-08-13",95.188,98.1975,94.341,97.2907,252900.0],["2024-08-14",97.7092,98.4566,95.7959,98.1178,227600.0],["2024-08-15",99.6525,101.1074,98.2274,100.0511,410800.0],["2024-08-16",99.7621,102.0142,99.7621,101.1971,372900.0],["2024-08-19",101.3466,104.5653,101.3466,104.5055,252900.0],["2024-08-20",104.2265,104.8045,102.1139,102.941,216300.0],["2024-08-21",104.0571,104.8144,103.1303,104.8045,119300.0],["2024-08-22",104.7447,105.5718,103.4094,103.6386,114000.0],["2024-08-23",104.4557,106.6481,104.0471,106.3192,240100.0],["2024-08-26",107.0965,107.9435,105.9804,106.1797,150500.0],["2024-08-27",105.8309,106.8175,105.243,106.4288,140600.0],["2024-08-28",106.5584,107.804,105.9904,106.3989,210700.0],["2024-08-29",106.6182,108.2724,104.356,106.668,243700.0],["2024-08-30",107.0467,107.1862,105.7213,106.9072,381500.0],["2024-09-03",105.6316,106.9968,99.8916,100.6988,262500.0],["2024-09-04",100.2205,102.2434,99.3236,102.0939,226900.0],["2024-09-05",102.074,102.8413,100.8981,101.8149,146300.0],["2024-09-06",101.5658,101.5658,98.8453,99.0147,199400.0],["2024-09-09",98.9848,100.938,98.357,99.1143,259600.0],["2024-09-10",99.1741,99.2439,97.9584,98.8453,175500.0],["2024-09-11",98.1278,98.8453,96.354,98.7058,190600.0],["2024-09-12",102.9531,103.7308,99.4037,100.63,208400.0],["2024-09-13",101.7866,103.5314,101.4077,102.7337,314600.0],["2024-09-16",103.0927,104.987,102.6939,103.0329,255900.0],["2024-09-17",104.1395,106.6321,104.1395,105.9741,292100.0],["2024-09-18",106.6122,110.012,106.1835,106.3928,535500.0],["2024-09-19",108.9353,109.8226,108.4368,109.8027,358400.0],["2024-09-20",109.7329,112.5345,108.5265,112.0958,779800.0],["2024-09-23",112.046,114.5186,111.7369,113.6013,424300.0],["2024-09-24",114.1497,116.9015,114.1497,116.2136,381400.0],["2024-09-25",116.3033,116.3332,112.724,114.4089,274700.0],["2024-09-26",116.5226,117.5396,115.8148,116.5625,280600.0],["2024-09-27",117.3402,117.9085,114.8377,115.5256,266000.0],["2024-09-30",114.8377,116.9115,114.8377,116.7819,271400.0],["2024-10-01",116.8118,116.8517,114.0301,115.7549,194500.0],["2024-10-02",115.1567,116.9215,114.4189,115.1467,241100.0],["2024-10-03",115.0271,116.0341,114.2295,115.3761,235500.0],["2024-10-04",117.1607,117.759,115.8148,117.1109,191800.0],["2024-10-07",116.2834,118.0581,115.9344,117.061,199800.0],["2024-10-08",117.6892,118.4868,116.9613,117.6593,185300.0],["2024-10-09",118.0381,119.1049,117.6293,118.068,165200.0],["2024-10-10",116.5526,116.6622,115.3163,115.9344,215600.0],["2024-10-11",115.9643,120.1917,115.9045,120.1518,387800.0],["2024-10-14",120.441,122.3852,120.0122,121.5277,368200.0],["2024-10-15",121.1489,122.6643,118.1777,118.3173,289700.0],["2024-10-16",119.075,121.5975,118.4768,120.1119,262100.0],["2024-10-17",121.089,122.4251,119.9225,121.8667,220400.0],["2024-10-18",121.8667,121.9963,119.0651,119.5337,187900.0],["2024-10-21",119.1049,119.7231,116.9414,117.5296,220600.0],["2024-10-22",116.9115,117.3103,116.074,116.1737,166800.0],["2024-10-23",116.1139,117.5097,114.8177,116.2235,150600.0],["2024-10-24",116.6024,118.1578,116.5526,117.1907,214000.0],["2024-10-25",118.2575,118.6463,115.8247,116.2036,163700.0],["2024-10-28",117.9185,118.4369,117.1508,118.1478,202300.0],["2024-10-29",117.5296,119.8029,117.0012,118.6164,605400.0],["2024-10-30",117.9683,120.2316,117.1009,117.3302,277700.0],["2024-10-31",113.2624,116.4828,110.8396,113.5316,500000.0],["2024-11-01",113.6911,117.4,113.6911,114.8975,353800.0],["2024-11-04",114.4488,116.6921,113.9005,115.8247,190800.0],["2024-11-05",115.1467,118.5067,115.1467,118.1478,231800.0],["2024-11-06",124.6285,131.4282,123.5118,131.0394,489600.0],["2024-11-07",131.2787,131.2787,126.8818,127.6196,370700.0],["2024-11-08",128.1978,128.4072,125.9047,126.2437,284000.0],["2024-11-11",128.0383,128.2078,124.5886,126.2337,229400.0],["2024-11-12",126.2138,126.473,122.8338,123.4719,183900.0],["2024-11-13",124.5886,124.788,120.8298,120.9096,150400.0],["2024-11-14",121.8268,121.8268,119.1349,119.4539,194700.0],["2024-11-15",120.0023,120.0023,117.1807,118.2575,201900.0],["2024-11-18",119.085,119.2046,117.1209,117.9783,206800.0],["2024-11-19",116.4429,118.5366,116.1637,118.3273,141300.0],["2024-11-20",118.0082,119.9823,117.3601,118.3273,178500.0],["2024-11-21",119.1947,121.8069,118.8657,120.2814,190400.0],["2024-11-22",120.9594,123.442,120.75,123.1529,250700.0],["2024-11-25",124.7282,126.2337,123.4021,124.5986,348300.0],["2024-11-26",124.2795,124.4889,122.8837,123.5617,247300.0],["2024-11-27",124.0602,125.2865,121.1987,121.5078,162900.0],["2024-11-29",122.5447,122.8039,121.2186,122.0362,132000.0],["2024-12-02",122.1359,124.5188,121.3981,123.5417,165000.0],["2024-12-03",123.7212,123.8707,122.106,122.3453,137500.0],["2024-12-04",123.452,124.5188,121.5776,122.7341,295700.0],["2024-12-05",122.5547,123.1329,121.6175,121.7869,127000.0],["2024-12-06",122.4948,123.3722,120.5905,122.0262,224600.0],["2024-12-09",122.8737,124.4989,121.1489,121.4978,229400.0],["2024-12-10",121.7271,121.7271,118.7261,119.5137,183200.0],["2024-12-11",121.2386,123.1329,120.1219,122.7541,329500.0],["2024-12-12",121.8564,123.2927,120.5896,122.5247,233200.0],["2024-12-13",122.3351,122.8937,119.7219,120.6894,246700.0],["2024-12-16",120.7792,124.0308,120.7692,123.183,237000.0],["2024-12-17",122.1656,123.6418,117.6472,118.5449,289700.0],["2024-12-18",120.0011,120.3104,112.5503,113.4979,307100.0],["2024-12-19",114.8544,116.0713,113.7073,114.3158,311700.0],["2024-12-20",113.1089,115.2733,112.8695,113.448,1023900.0],["2024-12-23",113.0989,114.1562,112.1015,113.1986,243800.0],["2024-12-24",112.8296,114.6649,112.5404,114.2061,97600.0],["2024-12-26",113.2785,115.4329,112.6501,115.0838,139200.0],["2024-12-27",113.8769,114.7646,111.8322,113.1787,161300.0],["2024-12-30",111.7524,112.4705,109.5281,111.8621,146500.0],["2024-12-31",112.0915,113.2884,111.114,112.3209,303900.0],["2025-01-02",113.9068,114.6549,112.1115,112.9094,235000.0],["2025-01-03",113.2086,115.6823,112.9493,115.3332,215100.0],["2025-01-06",115.9715,118.2357,115.393,115.9017,247100.0],["2025-01-07",116.9191,117.1684,113.4281,114.1761,244800.0],["2025-01-08",112.8695,115.7321,112.271,115.6523,213500.0],["2025-01-10",114.1263,114.5851,112.301,113.4181,217000.0],["2025-01-13",111.523,113.8769,111.0243,113.7672,192200.0],["2025-01-14",114.6051,116.6897,113.4879,115.7621,253800.0],["2025-01-15",118.3554,119.0336,116.181,117.0488,206300.0],["2025-01-16",117.5774,119.0336,116.5799,118.495,208300.0],["2025-01-17",119.8017,119.8017,115.9316,117.0388,270400.0],["2025-01-21",118.2058,121.208,118.2058,120.4001,188600.0],["2025-01-22",121.5073,123.9211,120.9188,121.7566,254300.0],["2025-01-23",120.7791,120.9587,119.0336,120.8091,296500.0],["2025-01-24",120.7791,121.5971,119.9313,120.6295,176500.0],["2025-01-27",117.747,119.0735,112.4705,113.8869,274000.0],["2025-01-28",114.635,115.9316,112.3608,115.5726,204100.0],["2025-01-29",115.6523,116.6897,115.0738,115.8618,165400.0],["2025-01-30",117.3779,118.3354,116.4503,117.2782,170600.0],["2025-01-31",117.8966,118.4452,115.5326,116.171,209600.0],["2025-02-03",113.4879,114.6848,111.2237,113.1488,213800.0],["2025-02-04",112.8296,115.6424,112.5703,114.9043,201600.0],["2025-02-05",115.0738,116.9191,114.9641,115.9915,292300.0],["2025-02-06",110.5355,118.3055,107.224,114.7646,595400.0],["2025-02-07",114.4754,118.0262,114.0365,114.8245,567900.0],["2025-02-10",115.3631,115.4529,113.059,113.7572,284000.0],["2025-02-11",112.8595,113.9567,111.0642,112.3608,241000.0],["2025-02-12",109.7974,112.8695,109.6877,112.3508,225800.0],["2025-02-13",113.1388,114.246,112.0217,114.0963,205300.0],["2025-02-14",114.7048,115.3132,113.7173,114.615,350100.0],["2025-02-18",114.615,115.1137,112.6002,114.8344,291200.0],["2025-02-19",114.4654,115.8119,113.1288,114.3756,258500.0],["2025-02-20",114.1562,114.9741,112.0616,113.3183,209400.0],["2025-02-21",114.4155,114.4255,110.3759,111.2437,292900.0],["2025-02-24",111.6127,112.4506,109.1591,111.4332,387400.0],["2025-02-25",111.4731,112.1115,108.5506,109.2189,283400.0],["2025-02-26",109.7775,111.3035,108.4908,108.9496,266400.0],["2025-02-27",108.9296,109.3186,106.5957,106.7951,269800.0],["2025-02-28",106.5957,109.8373,106.5957,109.7475,347700.0],["2025-03-03",110.0168,110.4457,105.5882,106.1368,361600.0],["2025-03-04",104.3714,104.6407,101.4888,102.6857,365100.0],["2025-03-05",102.8553,106.2565,102.3067,105.5783,338500.0],["2025-03-06",103.9924,105.8576,102.7954,103.8926,312200.0],["2025-03-07",103.8926,104.5908,101.1596,104.2018,290900.0],["2025-03-10",102.4663,103.0548,99.9428,100.8305,473300.0],["2025-03-11",101.0998,103.8228,100.0325,101.8578,246100.0],["2025-03-12",103.2542,103.2542,100.5412,101.4489,338500.0],["2025-03-13",101.6585,102.0975,98.7745,99.6127,269700.0],["2025-03-14",100.7204,102.3371,100.1616,101.1695,329300.0],["2025-03-17",100.94,104.1832,100.94,102.7063,267800.0],["2025-03-18",102.2772,103.9337,101.8082,103.4847,239100.0],["2025-03-19",103.9736,106.5583,103.9736,106.3088,229200.0],["2025-03-20",104.5724,105.0514,102.3071,102.5666,562900.0],["2025-03-21",100.7603,102.0576,100.1117,101.5886,705700.0],["2025-03-24",103.9238,105.6601,103.5346,105.2211,318700.0],["2025-03-25",105.72,106.5782,105.221,105.7599,221700.0],["2025-03-26",106.199,106.7479,104.1732,104.9317,248600.0],["2025-03-27",104.3928,105.1412,103.1454,104.0934,242800.0],["2025-03-28",103.4148,103.4747,99.3533,100.6805,327700.0],["2025-03-31",98.8144,100.8901,97.2277,100.0418,398100.0],["2025-04-01",99.9221,101.3591,99.2036,100.8701,297300.0],["2025-04-02",99.2734,104.6922,99.2734,104.283,372200.0],["2025-04-03",97.4273,98.8343,91.3898,92.8069,388500.0],["2025-04-04",88.1466,91.1703,85.3823,88.8451,504000.0],["2025-04-07",85.043,92.8767,83.0073,89.5536,542600.0],["2025-04-08",91.809,93.6651,85.522,86.9191,477800.0],["2025-04-09",86.5399,99.1637,86.3104,98.1059,458600.0],["2025-04-10",94.1142,95.5412,89.2443,92.1383,312600.0],["2025-04-11",91.4697,93.8447,89.0048,93.2859,237800.0],["2025-04-14",95.9204,96.2996,92.7171,94.6231,303200.0],["2025-04-15",94.4734,95.3715,93.7948,94.7429,197400.0],["2025-04-16",93.256,94.5932,91.3998,93.3757,369300.0],["2025-04-17",93.4555,94.174,92.5275,93.8248,186200.0],["2025-04-21",92.7969,93.0065,90.801,92.0185,163200.0],["2025-04-22",93.9046,94.7229,92.5474,94.5333,176700.0],["2025-04-23",98.4851,100.3013,96.3794,96.7287,288000.0],["2025-04-24",96.9582,101.3491,96.9582,101.1595,191400.0],["2025-04-25",100.6206,101.7583,99.2635,101.7283,139000.0],["2025-04-28",101.3291,102.5865,100.3911,102.0377,176200.0],["2025-04-29",101.6485,102.8959,100.8003,102.5366,198900.0],["2025-04-30",100.1716,103.335,100.1716,102.8959,367300.0],["2025-05-01",103.6343,103.824,97.2676,101.1395,639600.0],["2025-05-02",102.7861,105.4805,102.2872,104.5425,337600.0],["2025-05-05",103.4547,105.8298,103.4547,104.3329,228300.0],["2025-05-06",102.9658,104.4826,102.2772,103.315,240500.0],["2025-05-07",103.784,105.5903,103.4148,104.8119,255800.0],["2025-05-08",106.6082,108.8435,105.6202,107.0472,235300.0],["2025-05-09",107.4963,107.9354,106.0294,106.3587,181300.0],["2025-05-12",111.8972,113.3541,110.5899,112.0868,244500.0],["2025-05-13",112.8252,114.4618,112.7654,113.6336,168700.0],["2025-05-14",113.404,114.1624,111.997,112.6556,339900.0],["2025-05-15",111.8872,113.5437,111.5279,111.6776,155500.0],["2025-05-16",111.7575,112.5957,110.6797,112.1566,206600.0],["2025-05-19",109.8315,111.5778,109.8315,111.1487,122400.0],["2025-05-20",110.7396,111.6177,110.4102,111.2984,171000.0],["2025-05-21",109.8614,110.8693,108.6839,109.0431,214700.0],["2025-05-22",108.6839,109.113,107.4564,108.0452,128500.0],["2025-05-23",105.4206,107.157,105.4206,105.9396,166600.0],["2025-05-27",107.8057,109.4622,106.9475,109.4423,179400.0],["2025-05-28",109.6618,109.7716,107.656,107.9055,189000.0],["2025-05-29",108.8435,108.8435,106.2888,107.3666,184100.0],["2025-05-30",106.3786,106.4884,104.5724,105.9795,216500.0],["2025-06-02",105.3508,105.3807,103.3549,104.4227,202100.0],["2025-06-03",105.0015,108.4843,104.4427,108.145,236500.0],["2025-06-04",108.1849,108.9333,107.7957,107.8456,144100.0],["2025-06-05",108.4144,111.5379,108.2448,110.2306,348200.0],["2025-06-06",112.476,112.7155,109.7915,110.5799,147400.0],["2025-06-09",111.4381,112.6756,110.1308,112.0568,260300.0],["2025-06-10",112.4061,112.4061,110.6298,111.1886,163500.0],["2025-06-11",112.2564,113.1246,110.7595,110.9891,308100.0],["2025-06-12",109.7011,111.1288,108.8825,110.5897,225900.0],["2025-06-13",108.0938,109.2119,106.3267,107.2352,253900.0],["2025-06-16",108.6928,110.1604,108.2435,109.3817,232800.0],["2025-06-17",108.8126,111.2087,108.4332,108.6928,211500.0],["2025-06-18",108.563,110.7594,108.4532,109.3018,161600.0],["2025-06-20",110.2403,110.2403,108.7227,109.6512,454800.0],["2025-06-23",109.182,111.9475,108.4632,111.8377,183300.0],["2025-06-24",113.2953,114.2537,112.3968,113.6946,232700.0],["2025-06-25",114.1339,115.0025,113.3153,114.2937,244300.0],["2025-06-26",114.7329,116.6897,114.7329,116.3503,308200.0],["2025-06-27",116.7397,117.1989,114.5433,116.2205,870700.0],["2025-06-30",116.53,116.53,114.7729,115.6115,260800.0],["2025-07-01",115.1922,118.8862,115.0324,117.6682,262400.0],["2025-07-02",117.6981,120.3238,116.8695,120.214,172700.0],["2025-07-03",120.803,121.6317,120.7431,121.5718,116700.0],["2025-07-07",119.7248,121.5718,119.1258,119.3953,211300.0],["2025-07-08",120.4936,121.2124,119.7448,120.1341,299400.0],["2025-07-09",120.3937,122.1109,119.575,121.8114,280400.0],["2025-07-10",121.8613,125.1759,121.6017,123.3788,312500.0],["2025-07-11",122.7898,123.6484,122.051,122.4004,263600.0],["2025-07-14",121.8713,122.3306,120.7232,122.0311,257100.0],["2025-07-15",122.7798,123.0993,120.4436,120.4936,237300.0],["2025-07-16",121.3322,126.5137,120.6633,126.0745,370600.0],["2025-07-17",125.8648,130.8766,125.8648,130.5971,661700.0],["2025-07-18",131.0563,131.0563,127.3025,127.6619,450000.0],["2025-07-21",128.1511,128.4106,127.0029,127.4223,213300.0],["2025-07-22",127.2925,128.3607,125.4754,127.1627,246600.0],["2025-07-23",128.3607,130.2876,128.2409,129.6586,245300.0],["2025-07-24",128.8399,129.2493,126.8033,126.953,179700.0],["2025-07-25",127.8316,128.3507,126.3041,128.3507,235400.0],["2025-07-28",128.6802,130.018,128.1012,129.7085,224000.0],["2025-07-29",130.7868,132.7735,129.7584,130.2776,363000.0],["2025-07-30",130.657,131.5555,127.0429,127.8316,474500.0],["2025-07-31",129.1494,131.5855,122.051,123.4487,783200.0],["2025-08-01",120.9129,120.9129,117.1091,117.4385,545200.0],["2025-08-04",118.0575,118.9461,116.7097,118.6765,335900.0],["2025-08-05",118.996,119.6949,116.3603,118.3071,252500.0],["2025-08-06",117.9776,118.3071,115.3519,115.3919,225200.0],["2025-08-07",116.7197,116.9094,114.4234,115.8711,331500.0],["2025-08-08",116.3603,119.8346,115.6614,118.6965,335400.0],["2025-08-11",118.7364,119.8346,117.788,118.0376,217400.0],["2025-08-12",119.4552,124.8165,118.5867,124.7566,247900.0],["2025-08-13",125.765,127.4522,124.9563,127.4023,291200.0],["2025-08-14",125.2758,125.7949,124.1176,125.3856,214300.0],["2025-08-15",125.5753,125.5753,123.2191,123.9279,280800.0],["2025-08-18",123.7383,125.5353,122.9895,124.0178,163400.0],["2025-08-19",124.4471,126.963,123.878,125.8548,278700.0],["2025-08-20",124.9862,125.9547,122.1908,123.1792,237700.0],["2025-08-21",122.8198,124.2874,122.7199,123.9779,322900.0],["2025-08-22",125.2258,132.3143,125.2258,130.9066,315300.0],["2025-08-25",130.9066,131.7951,130.3674,130.4673,273600.0],["2025-08-26",130.4274,133.073,130.4274,131.2959,507500.0],["2025-08-27",130.3874,132.9133,130.3874,132.6737,336900.0],["2025-08-28",133.1429,133.3326,131.855,132.484,237000.0],["2025-08-29",132.4441,132.494,129.0795,129.9881,223100.0],["2025-09-02",127.2425,128.7601,125.0461,126.4039,490800.0],["2025-09-03",125.9047,127.5021,125.765,126.7134,256000.0],["2025-09-04",127.0728,129.3891,126.7833,129.3391,247900.0],["2025-09-05",130.1179,131.885,128.3308,129.6187,195600.0],["2025-09-08",129.7784,130.4972,128.9697,130.0979,266200.0],["2025-09-09",129.6287,129.6287,126.973,127.7817,221100.0],["2025-09-10",128.0612,130.048,128.0213,129.7185,276300.0],["2025-09-11",130.0082,133.5737,130.0082,133.324,230100.0],["2025-09-12",132.9745,133.1442,129.6886,131.3365,323700.0],["2025-09-15",131.716,133.6037,130.7372,132.2354,235200.0],["2025-09-16",132.2054,132.3552,128.3802,129.289,171300.0],["2025-09-17",129.2691,129.9682,126.2029,126.5425,223900.0],["2025-09-18",127.9507,130.9969,127.1817,130.6074,192600.0],["2025-09-19",131.0069,131.0069,128.3202,130.118,617000.0],["2025-09-22",130.0481,131.0968,128.6598,130.2478,244900.0],["2025-09-23",130.5674,133.0044,130.5674,131.0868,188400.0],["2025-09-24",131.1267,131.1267,126.942,128.3103,203000.0],["2025-09-25",126.922,126.922,123.8059,124.3352,229200.0],["2025-09-26",124.515,126.1929,123.2965,123.9557,161400.0],["2025-09-29",124.7047,124.7047,119.8608,120.45,263000.0],["2025-09-30",120.5999,121.299,118.862,120.1205,374200.0],["2025-10-01",118.9319,119.0917,117.4038,118.2728,351900.0],["2025-10-02",118.8421,119.3814,116.5549,117.3239,190100.0],["2025-10-03",118.1829,119.6011,117.6835,117.8533,227100.0],["2025-10-06",119.2615,119.5711,115.5561,116.6548,328500.0],["2025-10-07",116.6448,116.9045,114.4275,115.2665,234100.0],["2025-10-08",115.7359,116.2752,114.6273,115.1766,255000.0],["2025-10-09",115.2765,115.2765,112.2203,113.9082,266300.0],["2025-10-10",114.2977,114.9569,109.4537,109.6435,382000.0],["2025-10-13",111.5711,112.0106,110.3426,111.0318,247600.0],["2025-10-14",109.3039,112.5299,109.1841,111.9107,369900.0],["2025-10-15",113.3589,114.3377,112.5499,113.9082,247200.0],["2025-10-16",114.2877,114.5973,111.9606,112.0905,254300.0],["2025-10-17",111.2115,112.4999,111.2016,112.3501,173900.0],["2025-10-20",113.249,115.5062,113.249,115.4163,162000.0],["2025-10-21",115.4962,118.8121,115.4063,118.0231,248800.0],["2025-10-22",118.2428,119.4313,117.234,117.5237,243600.0],["2025-10-23",117.4438,119.6111,116.505,118.3527,137700.0],["2025-10-24",119.8508,120.2203,117.3739,118.1329,195900.0],["2025-10-27",118.9319,119.6211,116.7946,117.294,122900.0],["2025-10-28",117.2241,117.6735,115.5861,117.6236,172300.0],["2025-10-29",117.0343,122.2378,117.0343,119.2216,349100.0],["2025-10-30",121.6086,128.8596,120.3701,122.108,507800.0],["2025-10-31",122.1579,123.5861,119.2915,121.6985,442100.0],["2025-11-03",121.6486,122.3876,117.3339,117.3839,312000.0],["2025-11-04",115.9357,119.7609,115.4363,117.5936,398100.0],["2025-11-05",118.5025,120.5299,118.113,120.1304,237600.0],["2025-11-06",119.721,120.6498,118.1429,119.691,263800.0],["2025-11-07",118.912,119.8108,116.7147,119.5911,320200.0],["2025-11-10",120.8695,120.8695,117.8832,118.7522,193800.0],["2025-11-11",118.3726,118.3726,114.7771,115.5961,179400.0],["2025-11-12",116.3851,117.5936,115.0368,115.7159,178100.0],["2025-11-13",114.6173,115.2665,111.2315,111.8707,251600.0],["2025-11-14",108.2752,112.5499,107.1566,111.681,215100.0],["2025-11-17",110.852,111.0717,107.4263,108.7446,292600.0],["2025-11-18",108.0455,109.7534,107.666,107.9456,240900.0],["2025-11-19",108.6148,110.852,108.3851,108.8445,288500.0],["2025-11-20",110.2827,111.7709,105.6085,106.2078,153700.0],["2025-11-21",107.1766,112.2203,106.9069,110.4725,498000.0],["2025-11-24",110.3326,112.3901,109.8632,111.9906,371400.0],["2025-11-25",112.7297,114.4475,112.6997,113.4288,183800.0],["2025-11-26",113.0293,114.837,112.1404,113.6086,159400.0],["2025-11-28",113.7684,113.7684,112.6697,113.259,81200.0],["2025-12-01",111.9506,114.1479,110.6423,112.7397,177700.0],["2025-12-02",113.9881,114.3976,112.0505,112.8395,166500.0],["2025-12-03",113.3489,120.0705,112.5599,119.9507,382200.0],["2025-12-04",119.4812,121.6086,119.4812,120.4101,264300.0],["2025-12-05",119.8508,122.1679,119.8508,121.8283,232700.0],["2025-12-08",122.0181,124.2853,121.5487,123.1567,302000.0],["2025-12-09",122.6773,125.304,122.6773,123.6361,249300.0],["2025-12-10",123.3364,125.0643,121.7884,123.9856,323200.0],["2025-12-11",124.0356,125.3545,123.4161,124.8649,222700.0],["2025-12-12",125.4844,125.4844,122.0273,122.367,224300.0],["2025-12-15",123.7159,124.0156,121.218,121.4478,247300.0],["2025-12-16",121.8874,122.4969,119.9191,120.5286,355100.0],["2025-12-17",120.1289,122.1672,115.7526,116.0723,275300.0],["2025-12-18",117.5111,117.571,115.213,116.8317,338600.0],["2025-12-19",116.5419,118.0806,115.9124,117.671,921200.0],["2025-12-22",118.4103,119.8891,117.5311,118.9799,313100.0],["2025-12-23",118.78,119.4994,118.2305,118.76,162200.0],["2025-12-24",118.4703,118.8899,117.9008,118.3604,192800.0],["2025-12-26",118.4203,118.5402,117.4811,118.2705,239900.0],["2025-12-29",118.3304,118.6801,116.3021,117.3312,337400.0],["2025-12-30",117.1714,118.0107,116.7018,117.9108,175200.0],["2025-12-31",118.2405,118.2405,116.3521,116.452,248200.0],["2026-01-02",116.2122,118.1805,116.0823,117.7109,260600.0],["2026-01-05",117.7009,120.2688,117.3113,117.3412,365000.0],["2026-01-06",116.2621,116.7018,114.034,116.442,324000.0],["2026-01-07",116.5619,116.5619,111.9558,113.0349,273600.0],["2026-01-08",112.1956,115.4029,112.1556,114.8733,185700.0],["2026-01-09",115.243,115.9624,113.7343,113.9641,236800.0],["2026-01-12",112.9949,117.8908,112.0157,117.0615,271900.0],["2026-01-13",117.2513,119.4894,116.8516,118.7401,240900.0],["2026-01-14",119.0598,121.4778,117.2613,117.7909,246200.0],["2026-01-15",118.8999,122.2971,118.0506,121.4578,210700.0],["2026-01-16",120.8183,120.8183,115.293,115.9324,288500.0],["2026-01-20",113.8642,115.9724,113.7443,114.8633,224900.0],["2026-01-21",115.3729,120.4786,115.3729,118.6401,196200.0],["2026-01-22",120.2688,120.2688,117.8308,118.1206,162000.0],["2026-01-23",117.0914,117.7409,114.5136,115.1631,263300.0],["2026-01-26",115.4728,117.651,114.5936,117.3213,197600.0],["2026-01-27",117.611,118.5402,116.7817,117.4711,182600.0],["2026-01-28",117.6909,119.4595,115.9224,118.5702,221200.0],["2026-01-29",118.8899,120.1489,116.7717,119.6393,277100.0],["2026-01-30",117.8908,119.7492,116.7817,117.4112,244600.0],["2026-02-02",117.631,122.5768,117.631,122.5369,243800.0],["2026-02-03",122.4869,125.5443,122.1672,125.4044,327500.0],["2026-02-04",126.5934,131.2595,125.6642,127.6226,451600.0],["2026-02-05",125.894,132.6084,125.894,131.6092,459800.0],["2026-02-06",133.8474,140.3119,133.2578,139.6325,519200.0],["2026-02-09",138.8831,142.6599,138.3835,140.6616,346600.0],["2026-02-10",140.6416,142.8897,139.6724,141.7907,330600.0],["2026-02-11",143.0996,145.4376,140.7016,142.1104,452900.0],["2026-02-12",146.9963,159.8555,144.7082,150.7831,740500.0],["2026-02-13",150.5633,152.7714,145.1378,149.4942,406000.0],["2026-02-17",148.9446,149.4442,146.2669,146.3069,358100.0],["2026-02-18",146.4467,149.704,144.8781,146.6066,272000.0],["2026-02-19",145.3277,146.7665,143.2394,144.4984,204800.0],["2026-02-20",144.1387,147.4159,143.5991,145.6674,225400.0],["2026-02-23",145.5075,146.9463,142.7599,144.7682,220000.0],["2026-02-24",145.8672,149.4942,145.8472,147.8755,319500.0],["2026-02-25",149.5741,149.634,145.6074,148.4351,228100.0],["2026-02-26",149.5941,149.714,143.789,147.1461,303100.0],["2026-02-27",145.0279,145.2378,142.4101,143.1795,401500.0],["2026-03-02",141.0813,142.9297,139.2428,142.2802,274900.0],["2026-03-03",138.1537,140.3918,132.8282,136.0055,719500.0],["2026-03-04",137.794,139.1129,135.7957,137.4743,457800.0],["2026-03-05",135.1063,136.3452,129.0614,130.3403,531600.0],["2026-03-06",126.4935,127.3728,121.9474,121.9973,402200.0],["2026-03-09",119.5893,123.9657,116.2322,122.7966,465400.0],["2026-03-10",122.7767,128.3919,122.7767,125.3645,401600.0],["2026-03-11",124.8949,124.9648,120.6185,123.2063,382400.0],["2026-03-12",120.4975,121.2571,116.3893,116.6292,322100.0],["2026-03-13",117.6987,119.8478,113.4406,114.4801,271400.0],["2026-03-16",116.8891,118.8082,114.9499,115.0499,329000.0],["2026-03-17",115.9195,116.3093,114.0003,115.6596,328500.0],["2026-03-18",115.0399,116.7891,113.3406,113.8604,242100.0],["2026-03-19",111.7013,114.4801,111.0216,114.2302,284400.0],["2026-03-20",113.7604,115.1398,111.0916,112.321,725100.0],["2026-03-23",116.939,119.368,115.2298,117.6187,362000.0],["2026-03-24",115.6296,122.0368,115.6296,118.6383,272800.0],["2026-03-25",120.7974,120.7974,117.5288,118.9681,249300.0],["2026-03-26",117.119,117.6187,113.5005,113.9304,214100.0],["2026-03-27",113.1307,115.0399,112.1711,112.8308,226500.0],["2026-03-30",114.1602,114.1602,109.6822,110.7917,259600.0],["2026-03-31",112.9708,115.2598,111.2315,114.78,321200.0],["2026-04-01",116.5892,118.2185,115.4497,116.5592,260800.0],["2026-04-02",113.1107,116.3193,112.6709,114.9999,161300.0],["2026-04-06",115.5297,115.9595,113.2906,115.4497,177600.0],["2026-04-07",114.2202,116.989,114.2202,116.2593,216100.0],["2026-04-08",122.8465,125.3454,122.7465,123.5861,687300.0],["2026-04-09",123.2463,130.9129,123.2463,127.9742,563800.0],["2026-04-10",129.2637,129.8734,127.6044,128.6139,197100.0],["2026-04-13",127.8043,130.703,126.4449,130.1833,338600.0],["2026-04-14",130.6331,131.6626,128.7539,130.1933,409000.0],["2026-04-15",129.4636,129.8534,125.7952,127.2645,401700.0],["2026-04-16",126.9547,127.5444,124.5257,126.3149,205000.0],["2026-04-17",129.3536,133.4718,129.1937,130.9229,285800.0],["2026-04-20",130.9429,132.8221,130.793,131.7226,213400.0],["2026-04-21",132.0025,135.5809,131.6126,132.5722,283900.0],["2026-04-22",133.7117,134.1615,129.7135,131.4127,256100.0],["2026-04-23",132.4923,134.7313,131.8925,132.2823,348400.0],["2026-04-24",132.5123,134.9212,130.0033,134.3115,266000.0],["2026-04-27",135.0112,136.6604,131.3427,131.6026,472700.0],["2026-04-28",130.693,131.1628,126.7448,127.7343,444600.0],["2026-04-29",127.8443,129.8834,125.6153,127.4445,459800.0],["2026-04-30",127.6544,129.3536,110.5018,112.431,1225700.0],["2026-05-01",112.6509,115.4497,111.2115,114.1003,744300.0],["2026-05-04",114.1403,115.8895,106.4536,111.9312,1061900.0],["2026-05-05",113.0107,113.9503,110.4519,111.9612,940000.0],["2026-05-06",114.4701,116.0094,113.3606,114.6001,620600.0],["2026-05-07",115.2698,115.6196,111.1116,112.2111,474600.0],["2026-05-08",113.1107,114.5301,112.0412,112.2511,499400.0],["2026-05-11",111.8912,112.9708,109.3523,110.8617,512000.0],["2026-05-12",110.4918,111.8812,107.4632,109.9221,541800.0],["2026-05-13",110.7217,111.6413,108.3428,108.8426,585500.0],["2026-05-14",110.3219,110.8017,107.5431,109.9721,559000.0],["2026-05-15",108.9825,108.9825,105.8339,106.0138,487700.0],["2026-05-18",106.3037,107.4832,104.1846,104.2046,640500.0],["2026-05-19",102.9151,103.155,100.956,101.9156,455300.0],["2026-05-20",102.3554,105.614,101.5457,105.464,526200.0],["2026-05-21",103.9847,106.0938,102.6053,104.7443,517600.0],["2026-05-22",105.7239,106.2237,103.9447,105.9838,423400.0],["2026-05-26",107.6431,109.4123,107.4532,109.0525,476100.0],["2026-05-27",109.8421,110.8217,106.5036,107.4032,516600.0],["2026-05-28",106.2237,106.5636,104.5544,105.3841,492400.0],["2026-05-29",105.624,107.3132,102.9251,105.0342,538100.0],["2026-06-01",103.5948,104.1846,102.0655,103.205,439000.0],["2026-06-02",103.9947,112.5809,103.9947,109.3823,835100.0],["2026-06-03",109.6022,110.7817,108.2228,110.5518,701700.0],["2026-06-04",109.1424,110.7817,107.3032,110.6718,533800.0],["2026-06-05",109.4023,110.5018,105.3641,106.1737,675600.0],["2026-06-08",107.3932,109.9421,106.2737,108.1029,689700.0],["2026-06-09",110.022,113.3406,105.8039,110.102,581700.0],["2026-06-10",109.1924,111.8313,104.9543,105.7839,437200.0],["2026-06-11",106.7935,112.1611,106.6635,112.0712,547800.0],["2026-06-12",113.0807,117.4488,111.9512,114.9899,435600.0],["2026-06-15",118.4384,119.5979,114.3202,114.72,507000.0],["2026-06-16",116.6,118.7,115.81,118.42,628800.0],["2026-06-17",119.38,122.86,118.3,120.0,651900.0],["2026-06-18",122.93,128.48,122.75,123.26,936200.0],["2026-06-22",123.48,124.98,121.2,121.65,426000.0],["2026-06-23",119.31,119.9,117.21,118.44,480500.0],["2026-06-24",118.5,121.36,117.08,118.49,632700.0],["2026-06-25",120.5,125.23,120.09,121.32,551100.0],["2026-06-26",121.18,122.39,117.19,119.52,1648900.0],["2026-06-29",118.33,122.13,115.66,118.66,588900.0],["2026-06-30",119.06,121.22,118.42,119.91,454400.0],["2026-07-01",119.08,120.29,116.13,116.86,554100.0],["2026-07-02",118.42,121.87,113.04,115.41,632900.0],["2026-07-06",115.1,117.48,113.22,113.24,493983.84853],["2026-07-07",111.94,112.25,106.7,107.41,539895.116923],["2026-07-08",106.73,108.43,104.13,105.84,367483.82126],["2026-07-09",107.7,110.43,107.34,107.99,611096.980351],["2026-07-10",107.07,109.125,106.5,106.96,379452.476112],["2026-07-13",105.53,106.55,100.53,102.26,692800.591871],["2026-07-14",103.91,105.39,102.3,104.76,593855.265903],["2026-07-15",104.89,105.69,99.55,101.53,586639.517239],["2026-07-16",100,102.27,99.61,101.2,675472.414985],["2026-07-17",98.16,102.18,98,101.39,493021.673171],["2026-07-20",101.99,102.32,98.96,99.52,475273.703839],["2026-07-21",101.32,102.6,99.6,102.05,520179.671401],["2026-07-22",100.73,105.66,100.73,105.54,596598.145403],["2026-07-23",103.87,105.22,101.4175,103.03,558925.327149],["2026-07-24",103.35,104.37,102.134,102.76,423156.037139],["2026-07-27",103.6,106.01,102.89,105.82,635820.284461],["2026-07-28",104.92,106.07,102.75,104.93,457020.663812],["2026-07-29",103.15,105.13,99.94,102.03,602734.021223],["2026-07-30",111.76,118.71,109.88,117.11,948852.040396],["2026-07-31",120.21,125.6612,118.0775,124.05,745690.199822],["2026-08-03",124.32,126.555,122.13,122.73,473413.459392],["2026-08-04",124.89,129.06,124.29,127.43,584477.685477],["2026-08-05",126.75,129.48,125.71,128.18,412008.113965],["2026-08-06",126.83,132.075,126.83,129.19,357278.217832],["2026-08-07",130,133.72,128.62,132.82,503572.123],["2026-08-10",133.1,134.86,131.83,133.78,71685.686025],["2026-08-11",137.64,140.25,133.385,134.64,426221.050916],["2026-08-12",137.31,138.6599,135.32,138.03,326795.977358],["2026-08-13",138.04,139,136.36,137.16,366233.622345],["2026-08-14",137.21,137.845,135.21,135.9,230060.159904]]}