{"t":"BXP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-06-18",6.7145,6.9073,6.7145,6.8751,7918300.0],["1997-06-19",6.9073,6.9394,6.8109,6.843,1472400.0],["1997-06-20",6.8751,6.8751,6.7466,6.7788,1030200.0],["1997-06-23",6.7788,6.7788,6.7145,6.7145,628900.0],["1997-06-24",6.7306,6.7466,6.6984,6.6984,541800.0],["1997-06-25",6.7466,6.827,6.7466,6.7948,570500.0],["1997-06-26",6.8751,6.9394,6.827,6.9394,488700.0],["1997-06-27",6.9394,6.9715,6.8751,6.9073,586400.0],["1997-06-30",6.8912,7.0679,6.7466,7.0037,629800.0],["1997-07-01",6.9715,6.9715,6.843,6.843,269700.0],["1997-07-02",6.7788,6.843,6.7788,6.7788,350800.0],["1997-07-03",6.7948,6.8751,6.7948,6.843,173000.0],["1997-07-07",6.9073,6.9233,6.8109,6.8751,449500.0],["1997-07-08",6.8591,6.9073,6.843,6.8591,239400.0],["1997-07-09",6.843,6.8591,6.8109,6.827,226000.0],["1997-07-10",6.8109,6.8109,6.7627,6.7788,425100.0],["1997-07-11",6.7788,6.8109,6.7627,6.7948,326300.0],["1997-07-14",6.8591,6.9876,6.843,6.8751,311000.0],["1997-07-15",6.9233,6.9233,6.827,6.8591,534400.0],["1997-07-16",6.8591,6.9394,6.843,6.9073,443700.0],["1997-07-17",6.9233,6.9876,6.9233,6.9555,443800.0],["1997-07-18",6.9394,6.9555,6.7788,6.843,359600.0],["1997-07-21",6.7788,6.9073,6.7466,6.8912,422700.0],["1997-07-22",6.8912,6.9233,6.8751,6.8912,246500.0],["1997-07-23",6.9233,6.9233,6.8912,6.8912,196900.0],["1997-07-24",6.9233,6.9715,6.8751,6.9555,481800.0],["1997-07-25",6.9876,7.0358,6.9715,7.0197,225800.0],["1997-07-28",6.9876,7.0358,6.9394,7.0197,127600.0],["1997-07-29",7.0036,7.084,6.9876,7.0518,350200.0],["1997-07-30",7.0518,7.1,6.9394,7.084,126600.0],["1997-07-31",7.084,7.1964,7.0679,7.1643,203500.0],["1997-08-01",7.1803,7.1803,7.0036,7.1643,85200.0],["1997-08-04",7.1803,7.1964,6.9876,7.1643,115600.0],["1997-08-05",7.1161,7.2767,7.084,7.2285,152900.0],["1997-08-06",7.1964,7.5498,7.1803,7.5498,234900.0],["1997-08-07",7.5337,7.5498,7.5177,7.5177,358900.0],["1997-08-08",7.4534,7.4534,7.1964,7.4534,387300.0],["1997-08-11",7.4213,7.4374,7.1,7.2446,164700.0],["1997-08-12",7.2607,7.2928,7.1803,7.1803,437100.0],["1997-08-13",7.1964,7.2607,7.0679,7.1161,323000.0],["1997-08-14",7.084,7.1322,7.0679,7.0679,89800.0],["1997-08-15",7.1,7.1322,7.0679,7.1,120200.0],["1997-08-18",7.084,7.1482,7.0679,7.1482,177000.0],["1997-08-19",7.1482,7.2767,7.1322,7.2607,161300.0],["1997-08-20",7.2928,7.4374,7.2446,7.3731,206500.0],["1997-08-21",7.3731,7.4695,7.341,7.4534,133000.0],["1997-08-22",7.3731,7.5819,7.3089,7.5177,449700.0],["1997-08-25",7.5177,7.5498,7.4856,7.5337,227300.0],["1997-08-26",7.5498,7.5498,7.5177,7.5177,266800.0],["1997-08-27",7.5177,7.5819,7.5177,7.5337,183200.0],["1997-08-28",7.5498,7.6462,7.5177,7.598,177900.0],["1997-08-29",7.598,7.7104,7.598,7.6622,176600.0],["1997-09-02",7.6462,7.7586,7.6301,7.6783,194000.0],["1997-09-03",7.7104,7.8068,7.6783,7.6944,296000.0],["1997-09-04",7.7104,7.7265,7.5819,7.6141,250400.0],["1997-09-05",7.6141,8.096,7.6141,7.9353,395800.0],["1997-09-08",8.0317,8.0638,7.9675,8.0157,193200.0],["1997-09-09",7.9835,8.0799,7.9675,7.9675,242300.0],["1997-09-10",7.9996,8.0478,7.8389,7.855,328500.0],["1997-09-11",7.855,7.9193,7.7265,7.7426,110400.0],["1997-09-12",7.8229,7.8711,7.8068,7.855,63400.0],["1997-09-15",7.8871,7.9675,7.8389,7.9675,249600.0],["1997-09-16",7.9996,8.2405,7.9996,8.1763,425200.0],["1997-09-17",8.2887,8.4975,8.1281,8.1602,552400.0],["1997-09-18",8.1281,8.2405,8.1281,8.2245,223600.0],["1997-09-19",8.2887,8.3208,8.1602,8.2245,110500.0],["1997-09-22",8.2084,8.2887,8.1763,8.2084,213500.0],["1997-09-23",8.1923,8.2084,8.0638,8.112,198400.0],["1997-09-24",8.1442,8.1923,8.1281,8.1923,83300.0],["1997-09-25",8.1602,8.2566,8.1602,8.2566,111400.0],["1997-09-26",8.2084,8.3369,8.1602,8.3369,116800.0],["1997-09-29",8.4172,8.5457,8.369,8.5457,59300.0],["1997-09-30",8.5136,8.5136,8.4172,8.4333,282700.0],["1997-10-01",8.4172,8.7064,8.4172,8.6742,67900.0],["1997-10-02",8.6903,8.8028,8.6903,8.7385,136000.0],["1997-10-03",8.7706,8.867,8.6742,8.7224,73700.0],["1997-10-06",8.7224,8.7546,8.5457,8.61,235200.0],["1997-10-07",8.5457,8.5457,8.3369,8.4333,101300.0],["1997-10-08",8.4654,8.61,8.4654,8.5297,98200.0],["1997-10-09",8.4975,8.4975,8.4012,8.4333,88200.0],["1997-10-10",8.4012,8.4333,8.096,8.353,158300.0],["1997-10-13",8.4012,8.4172,8.369,8.4172,130400.0],["1997-10-14",8.4012,8.5779,8.4012,8.5457,215700.0],["1997-10-15",8.5457,8.61,8.5297,8.5618,247000.0],["1997-10-16",8.5457,8.5779,8.2887,8.3208,167300.0],["1997-10-17",8.2566,8.2727,8.1281,8.2245,266700.0],["1997-10-20",8.1923,8.2245,8.1602,8.2084,57700.0],["1997-10-21",8.2084,8.2245,8.096,8.096,178400.0],["1997-10-22",8.1281,8.2887,8.1281,8.1602,100600.0],["1997-10-23",8.1281,8.1281,7.8309,8.0157,85800.0],["1997-10-24",8.0317,8.1923,8.0317,8.1923,203800.0],["1997-10-27",8.1602,8.1602,7.9353,7.9353,145800.0],["1997-10-28",7.3249,7.7104,7.3249,7.7104,472600.0],["1997-10-29",7.7104,7.9835,7.7104,7.9193,205400.0],["1997-10-30",7.8871,7.8871,7.6944,7.7265,322100.0],["1997-10-31",8.096,8.2245,8.096,8.2245,757200.0],["1997-11-03",8.2566,8.6742,8.2566,8.6742,206900.0],["1997-11-04",8.6261,8.7546,8.5457,8.7546,106800.0],["1997-11-05",8.7552,8.7878,8.6088,8.7227,112900.0],["1997-11-06",8.6901,8.8366,8.6901,8.7878,91500.0],["1997-11-07",8.7227,8.8366,8.6576,8.7552,103800.0],["1997-11-10",8.804,8.8529,8.5925,8.6087,75100.0],["1997-11-11",8.5925,8.625,8.4623,8.4948,102800.0],["1997-11-12",8.4297,8.4786,8.3972,8.446,84600.0],["1997-11-13",8.3484,8.3646,8.2833,8.3158,135000.0],["1997-11-14",8.3158,8.6576,8.3158,8.6576,194600.0],["1997-11-17",8.6901,8.9505,8.6901,8.8529,215000.0],["1997-11-18",8.8529,8.9668,8.8203,8.8529,263400.0],["1997-11-19",8.7878,8.918,8.7878,8.9017,55700.0],["1997-11-20",8.8691,8.9668,8.8691,8.9505,57100.0],["1997-11-21",8.9017,8.9505,8.8691,8.9342,40400.0],["1997-11-24",8.9668,8.9668,8.804,8.8529,72100.0],["1997-11-25",8.8529,8.8854,8.8203,8.8366,57400.0],["1997-11-26",8.6901,8.7227,8.4623,8.5274,119400.0],["1997-11-28",8.5437,8.5437,8.4786,8.4948,9700.0],["1997-12-01",8.4623,8.6576,8.4623,8.6576,82500.0],["1997-12-02",8.625,8.8203,8.5925,8.8203,63300.0],["1997-12-03",8.8203,8.9505,8.8203,8.9505,26100.0],["1997-12-04",8.9505,8.9668,8.5925,8.9505,124800.0],["1997-12-05",8.9179,8.9505,8.8203,8.8366,46400.0],["1997-12-08",8.8366,8.8529,8.804,8.8203,36700.0],["1997-12-09",8.8529,9.1783,8.7552,8.9505,171800.0],["1997-12-10",8.983,8.983,8.8529,8.8691,89400.0],["1997-12-11",8.8529,8.8691,8.6738,8.8203,85000.0],["1997-12-12",8.7878,8.8203,8.6413,8.7227,19600.0],["1997-12-15",8.7878,8.8854,8.7552,8.8691,63800.0],["1997-12-16",8.8366,8.8366,8.7878,8.8203,88400.0],["1997-12-17",8.8529,8.9505,8.8203,8.9505,88500.0],["1997-12-18",8.9505,8.9505,8.7552,8.8691,415100.0],["1997-12-19",8.8691,8.8854,8.8203,8.8529,61300.0],["1997-12-22",8.8203,8.8366,8.6413,8.6576,91600.0],["1997-12-23",8.649,8.6655,8.5831,8.6655,53400.0],["1997-12-24",8.682,8.7643,8.682,8.7643,7400.0],["1997-12-26",8.7314,8.7643,8.7314,8.7479,4500.0],["1997-12-29",8.7808,8.8467,8.7314,8.7479,33500.0],["1997-12-30",8.8137,8.8961,8.7973,8.8796,76700.0],["1997-12-31",8.8796,8.8961,8.7149,8.7149,83900.0],["1998-01-02",8.7314,8.7479,8.6984,8.7479,27900.0],["1998-01-05",8.8137,8.8796,8.682,8.8632,39700.0],["1998-01-06",8.8796,8.8961,8.8137,8.8796,53400.0],["1998-01-07",8.8632,8.8961,8.8302,8.8467,36400.0],["1998-01-08",8.8796,8.8961,8.8302,8.8796,34600.0],["1998-01-09",8.8796,8.8961,8.7808,8.8137,66700.0],["1998-01-12",8.7643,8.7643,8.649,8.6984,22300.0],["1998-01-13",8.649,8.649,8.5502,8.5666,58400.0],["1998-01-14",8.6325,8.682,8.5996,8.6655,55000.0],["1998-01-15",8.682,8.7808,8.682,8.7643,77200.0],["1998-01-16",8.7314,9.1597,8.7314,9.0938,140900.0],["1998-01-20",9.0279,9.0279,8.8302,8.8467,117100.0],["1998-01-21",8.8961,9.0279,8.8632,8.995,288200.0],["1998-01-22",8.995,9.2256,8.995,9.1103,259100.0],["1998-01-23",9.1268,9.2256,9.1103,9.2091,94800.0],["1998-01-26",9.1762,9.4233,9.1762,9.2586,294700.0],["1998-01-27",9.2586,9.3903,9.2586,9.3739,6032500.0],["1998-01-28",9.3574,9.4233,9.3574,9.3903,1054100.0],["1998-01-29",9.4068,9.4727,9.3739,9.4233,790500.0],["1998-01-30",9.3739,9.3903,9.308,9.3739,1075500.0],["1998-02-02",9.3574,9.4727,9.3574,9.4562,582700.0],["1998-02-03",9.4398,9.5057,9.4398,9.4562,596300.0],["1998-02-04",9.4562,9.4562,9.3739,9.4068,283900.0],["1998-02-05",9.3904,9.4562,9.3574,9.4398,241700.0],["1998-02-06",9.4398,9.4727,9.4068,9.4233,266200.0],["1998-02-09",9.4562,9.4562,9.3739,9.4068,234500.0],["1998-02-10",9.3903,9.4068,9.3409,9.3739,532700.0],["1998-02-11",9.3574,9.3574,9.2915,9.3409,572400.0],["1998-02-12",9.3245,9.3245,9.2586,9.308,272100.0],["1998-02-13",9.2915,9.308,9.2585,9.275,330000.0],["1998-02-17",9.2586,9.2915,9.2256,9.2586,216100.0],["1998-02-18",9.275,9.275,9.1927,9.2256,360500.0],["1998-02-19",9.2421,9.2586,9.1927,9.2256,362700.0],["1998-02-20",9.1927,9.2256,9.1597,9.1927,190500.0],["1998-02-23",9.1927,9.2256,9.0938,9.1927,140700.0],["1998-02-24",9.1927,9.2256,9.1268,9.2256,215400.0],["1998-02-25",9.2256,9.2421,9.0938,9.1597,326400.0],["1998-02-26",9.1268,9.1762,8.9291,8.995,372500.0],["1998-02-27",9.0279,9.0279,8.962,8.962,95000.0],["1998-03-02",8.962,8.9785,8.7808,8.8632,589800.0],["1998-03-03",8.7973,8.7973,8.6325,8.7314,644800.0],["1998-03-04",8.7973,9.1597,8.7973,8.9867,360900.0],["1998-03-05",8.962,9.1926,8.9291,9.0444,428000.0],["1998-03-06",9.0279,9.1432,9.0279,9.0609,111900.0],["1998-03-09",9.0773,9.1103,8.995,9.0444,141700.0],["1998-03-10",9.0279,9.1103,8.962,9.0773,509600.0],["1998-03-11",9.0444,9.0609,9.0279,9.0279,273200.0],["1998-03-12",9.0279,9.0938,9.0279,9.0444,63300.0],["1998-03-13",9.0279,9.0773,9.0279,9.0279,259200.0],["1998-03-16",9.0114,9.0279,8.6325,8.7479,655100.0],["1998-03-17",8.7643,8.7973,8.6655,8.6984,395300.0],["1998-03-18",8.6984,8.7314,8.6325,8.649,400200.0],["1998-03-19",8.649,8.6655,8.6325,8.6655,465900.0],["1998-03-20",8.6655,8.8796,8.6655,8.8302,575500.0],["1998-03-23",8.8302,8.995,8.8302,8.962,155400.0],["1998-03-24",8.9785,9.0938,8.8961,9.0609,136600.0],["1998-03-25",9.0444,9.0938,8.9291,9.0444,100700.0],["1998-03-26",9.0609,9.2586,9.0609,9.2256,151300.0],["1998-03-27",9.2256,9.2915,9.2091,9.275,193900.0],["1998-03-30",9.275,9.3409,9.2256,9.2586,145800.0],["1998-03-31",9.2421,9.275,9.2091,9.275,185100.0],["1998-04-01",9.275,9.2915,9.2091,9.2256,136000.0],["1998-04-02",9.2421,9.3245,9.2091,9.2915,176500.0],["1998-04-03",9.308,9.308,9.2256,9.308,194900.0],["1998-04-06",9.2915,9.308,9.0938,9.1597,85100.0],["1998-04-07",9.2091,9.2256,9.0609,9.1927,132400.0],["1998-04-08",9.1762,9.2091,9.0773,9.0938,101100.0],["1998-04-09",9.0938,9.2586,9.0938,9.2256,114300.0],["1998-04-13",9.2421,9.2421,9.1103,9.1597,83000.0],["1998-04-14",9.1597,9.275,9.1597,9.275,57800.0],["1998-04-15",9.2421,9.3739,9.2421,9.3739,417200.0],["1998-04-16",9.3739,9.4892,9.3409,9.4727,316200.0],["1998-04-17",9.4727,9.4892,9.2915,9.2915,268100.0],["1998-04-20",9.2421,9.2586,8.9785,9.0609,267500.0],["1998-04-21",8.995,9.0938,8.962,8.962,185300.0],["1998-04-22",8.9785,8.995,8.9126,8.9291,110400.0],["1998-04-23",8.8632,8.8632,8.7149,8.7643,213300.0],["1998-04-24",8.7643,8.7973,8.6655,8.7149,139200.0],["1998-04-27",8.6984,8.6984,8.4678,8.5996,498200.0],["1998-04-28",8.6325,8.6984,8.6325,8.682,166700.0],["1998-04-29",8.6984,8.8796,8.6984,8.8796,207400.0],["1998-04-30",8.8302,8.8632,8.6984,8.7149,390300.0],["1998-05-01",8.7314,8.7479,8.682,8.7149,837900.0],["1998-05-04",8.7314,8.7808,8.7149,8.7479,347600.0],["1998-05-05",8.8302,8.8467,8.7643,8.7973,238000.0],["1998-05-06",8.7886,8.9053,8.7886,8.872,156100.0],["1998-05-07",8.9053,8.922,8.8386,8.9053,80600.0],["1998-05-08",8.922,8.9554,8.8053,8.922,484800.0],["1998-05-11",8.9554,8.972,8.8887,8.922,148300.0],["1998-05-12",8.8887,8.8887,8.8053,8.8386,499500.0],["1998-05-13",8.9053,9.4056,8.9053,9.0721,271800.0],["1998-05-14",9.0721,9.1221,9.0721,9.0721,100400.0],["1998-05-15",9.1055,9.2722,9.0888,9.1888,94700.0],["1998-05-18",9.1888,9.2389,9.1722,9.2222,212200.0],["1998-05-19",9.1888,9.2222,9.1888,9.2222,128400.0],["1998-05-20",9.2222,9.3723,9.2055,9.2389,249400.0],["1998-05-21",9.2389,9.3056,9.1722,9.1888,88800.0],["1998-05-22",9.2055,9.3056,9.2055,9.2889,270500.0],["1998-05-26",9.3056,9.3389,9.1722,9.1888,202800.0],["1998-05-27",9.0721,9.1555,9.0721,9.1221,158700.0],["1998-05-28",9.1055,9.1555,9.0721,9.0888,225000.0],["1998-05-29",9.1388,9.1388,8.9554,9.0721,280400.0],["1998-06-01",9.0388,9.1055,8.9887,9.0388,224900.0],["1998-06-02",8.972,9.0221,8.8887,8.8887,80600.0],["1998-06-03",8.9387,8.972,8.9053,8.922,74600.0],["1998-06-04",8.872,8.972,8.822,8.9387,134200.0],["1998-06-05",8.9387,8.9387,8.8053,8.822,289200.0],["1998-06-08",8.8553,8.9053,8.5051,8.5551,1273600.0],["1998-06-09",8.5885,8.6719,8.5218,8.6218,106800.0],["1998-06-10",8.7219,8.9053,8.7219,8.8053,318300.0],["1998-06-11",8.822,8.9387,8.8053,8.822,379000.0],["1998-06-12",8.8053,8.8887,8.5051,8.5885,111000.0],["1998-06-15",8.5551,8.6719,8.5385,8.5885,144200.0],["1998-06-16",8.6052,8.6719,8.5718,8.6552,196200.0],["1998-06-17",8.6552,8.7719,8.6552,8.7052,69500.0],["1998-06-18",8.6885,8.9053,8.6885,8.9053,102400.0],["1998-06-19",8.9387,9.0721,8.922,9.0721,193200.0],["1998-06-22",9.1055,9.2389,9.0054,9.0221,161400.0],["1998-06-23",9.0054,9.1722,9.0054,9.1055,152200.0],["1998-06-24",9.1388,9.1555,9.0388,9.0554,108300.0],["1998-06-25",9.0721,9.1055,8.9554,9.0554,170700.0],["1998-06-26",9.0721,9.0721,9.0054,9.0388,144600.0],["1998-06-29",9.0554,9.0721,9.0221,9.0721,182500.0],["1998-06-30",9.0721,9.2055,9.0388,9.0721,396600.0],["1998-07-01",9.2722,9.3223,9.0554,9.1555,317300.0],["1998-07-02",9.1221,9.1388,9.0721,9.1055,148800.0],["1998-07-06",9.0888,9.2055,9.0888,9.2055,229500.0],["1998-07-07",9.1888,9.3223,9.1888,9.2556,140700.0],["1998-07-08",9.2222,9.2389,8.972,9.2055,215500.0],["1998-07-09",9.1555,9.2055,9.0388,9.1722,146700.0],["1998-07-10",9.2389,9.2555,9.0888,9.1221,204300.0],["1998-07-13",9.1555,9.1555,9.0888,9.1055,93800.0],["1998-07-14",9.0888,9.1555,8.972,8.972,632900.0],["1998-07-15",8.972,9.0721,8.972,9.0221,111200.0],["1998-07-16",9.0054,9.0721,8.9387,8.9387,164600.0],["1998-07-17",8.922,9.0721,8.872,9.0554,85300.0],["1998-07-20",9.1055,9.1055,8.9053,8.972,204900.0],["1998-07-21",9.0054,9.1221,8.9887,9.0221,204700.0],["1998-07-22",9.0054,9.0054,8.922,9.0054,63600.0],["1998-07-23",8.9554,8.9554,8.7552,8.7552,81900.0],["1998-07-24",8.7719,8.8887,8.7552,8.8887,114300.0],["1998-07-27",8.9387,8.9387,8.7552,8.7552,1056600.0],["1998-07-28",8.7886,8.7886,8.5385,8.5718,265900.0],["1998-07-29",8.7052,8.7219,8.5885,8.5885,166500.0],["1998-07-30",8.5885,8.6385,8.5385,8.5551,100800.0],["1998-07-31",8.5551,8.7386,8.4717,8.6218,158700.0],["1998-08-03",8.5718,8.5718,8.4717,8.4717,119300.0],["1998-08-04",8.4717,8.5051,8.2883,8.2883,145300.0],["1998-08-05",8.2716,8.305,8.1882,8.1882,345600.0],["1998-08-06",8.1794,8.4498,8.1794,8.4498,163500.0],["1998-08-07",8.3823,8.5851,8.3823,8.5682,101500.0],["1998-08-10",8.6019,8.7033,8.5174,8.5512,119000.0],["1998-08-11",8.4836,8.5512,8.4836,8.5512,117200.0],["1998-08-12",8.5174,8.7202,8.5174,8.7033,109500.0],["1998-08-13",8.6864,8.6864,8.6357,8.6526,69400.0],["1998-08-14",8.6357,8.6695,8.4836,8.5512,250800.0],["1998-08-17",8.5681,8.585,8.5512,8.585,124600.0],["1998-08-18",8.585,8.6019,8.5512,8.585,203000.0],["1998-08-19",8.5681,8.6695,8.5512,8.6357,86700.0],["1998-08-20",8.6188,8.6357,8.5681,8.6188,105200.0],["1998-08-21",8.6357,8.6695,8.4668,8.5512,54200.0],["1998-08-24",8.5343,8.5512,8.4161,8.5512,195200.0],["1998-08-25",8.5343,8.6188,8.5343,8.5512,117900.0],["1998-08-26",8.4837,8.8892,8.4837,8.7371,113200.0],["1998-08-27",8.6864,8.6864,8.3654,8.3822,196000.0],["1998-08-28",8.416,8.416,8.0443,8.0443,176100.0],["1998-08-31",8.0105,8.0443,7.6387,7.6725,179500.0],["1998-09-01",7.6894,7.7232,7.5711,7.7232,397000.0],["1998-09-02",7.7232,7.757,7.4697,7.4866,346600.0],["1998-09-03",7.4528,7.4528,7.1486,7.3007,254400.0],["1998-09-04",7.3007,7.3007,7.1486,7.3007,151100.0],["1998-09-08",7.3514,7.4359,7.3007,7.3176,105100.0],["1998-09-09",7.3176,7.3345,6.9289,7.0641,154500.0],["1998-09-10",6.9965,6.9965,6.6247,6.6416,220800.0],["1998-09-11",6.6078,6.6078,6.3374,6.4557,143900.0],["1998-09-14",6.4726,6.5233,6.405,6.4895,257600.0],["1998-09-15",6.4726,6.7261,6.4388,6.7092,336500.0],["1998-09-16",6.6754,7.1148,6.6754,7.0303,220000.0],["1998-09-17",7.0472,7.3345,6.9458,7.2838,481000.0],["1998-09-18",7.25,7.4359,7.2331,7.4359,174800.0],["1998-09-21",7.3683,7.9767,7.3007,7.9598,170500.0],["1998-09-22",8.1288,8.6188,8.1288,8.4836,406200.0],["1998-09-23",8.4836,8.5512,8.4498,8.5005,348000.0],["1998-09-24",8.4836,8.4836,8.3316,8.3485,304000.0],["1998-09-25",8.3146,8.3146,7.9936,8.0105,216400.0],["1998-09-28",8.0274,8.0274,7.7063,7.8077,132400.0],["1998-09-29",7.8415,7.8415,7.7739,7.7908,404500.0],["1998-09-30",7.7401,7.7401,7.6725,7.7063,186200.0],["1998-10-01",7.6725,7.6725,7.5204,7.6049,105100.0],["1998-10-02",7.5542,7.5542,7.4021,7.4697,114300.0],["1998-10-05",7.4697,7.4866,7.0979,7.2331,235900.0],["1998-10-06",7.3345,7.5035,7.3345,7.3852,251800.0],["1998-10-07",7.3852,7.4697,7.3007,7.3345,121900.0],["1998-10-08",7.2669,7.2669,7.0303,7.1993,214900.0],["1998-10-09",7.2162,7.3345,7.1993,7.2838,297500.0],["1998-10-12",7.2838,7.6049,7.2838,7.5711,191200.0],["1998-10-13",7.6049,7.7063,7.5711,7.6556,112900.0],["1998-10-14",7.6556,7.6725,7.5373,7.6725,131400.0],["1998-10-15",7.6894,7.7739,7.588,7.757,67600.0],["1998-10-16",7.8246,8.2133,7.8246,8.1119,332400.0],["1998-10-19",8.1119,8.1119,8.0781,8.095,212400.0],["1998-10-20",8.0781,8.1119,8.0781,8.095,96900.0],["1998-10-21",8.095,8.095,7.9767,7.9767,149000.0],["1998-10-22",7.9767,7.9767,7.8753,7.8922,56000.0],["1998-10-23",7.9429,7.9429,7.7739,7.7908,58400.0],["1998-10-26",7.8246,7.8415,7.7232,7.7908,36400.0],["1998-10-27",7.7908,7.8753,7.7232,7.757,152200.0],["1998-10-28",7.7232,7.7401,7.4697,7.5373,274400.0],["1998-10-29",7.5035,7.5373,7.4528,7.5204,215900.0],["1998-10-30",7.5373,7.7739,7.5204,7.7063,338100.0],["1998-11-02",7.8077,8.0105,7.7401,7.9936,191600.0],["1998-11-03",8.0274,8.0781,7.8415,7.8415,96700.0],["1998-11-04",7.9091,8.2978,7.9091,8.2978,179400.0],["1998-11-05",8.2601,8.3971,8.2601,8.3629,92100.0],["1998-11-06",8.3629,8.3629,8.2943,8.3286,79800.0],["1998-11-09",8.4314,8.5685,8.3971,8.5685,125100.0],["1998-11-10",8.5171,8.5685,8.3971,8.4657,298500.0],["1998-11-11",8.4657,8.4657,8.3115,8.3115,81600.0],["1998-11-12",8.2772,8.2772,8.0201,8.0887,58300.0],["1998-11-13",8.1572,8.2086,8.1058,8.1915,38000.0],["1998-11-16",8.2258,8.38,8.2258,8.3115,168000.0],["1998-11-17",8.2429,8.3286,8.2086,8.2258,81500.0],["1998-11-18",8.2086,8.2429,8.1401,8.2258,248300.0],["1998-11-19",8.2429,8.3629,8.2258,8.3286,40400.0],["1998-11-20",8.3971,8.5,8.3629,8.4828,321000.0],["1998-11-23",8.5,8.6199,8.4828,8.5,31100.0],["1998-11-24",8.4828,8.6199,8.4657,8.6028,42000.0],["1998-11-25",8.6028,8.6713,8.5857,8.6199,171600.0],["1998-11-27",8.6028,8.6371,8.5685,8.5685,40900.0],["1998-11-30",8.6199,8.7056,8.6199,8.6542,190100.0],["1998-12-01",8.6371,8.8256,8.6371,8.757,511500.0],["1998-12-02",8.877,8.877,8.7742,8.8084,93400.0],["1998-12-03",8.8084,8.8427,8.757,8.7742,77000.0],["1998-12-04",8.7742,8.9284,8.757,8.9113,43300.0],["1998-12-07",8.8941,8.9113,8.7742,8.8256,102200.0],["1998-12-08",8.8084,8.8084,8.757,8.7742,227200.0],["1998-12-09",8.7227,8.757,8.6028,8.6542,111400.0],["1998-12-10",8.6542,8.6885,8.6199,8.6371,217000.0],["1998-12-11",8.6371,8.6371,8.5514,8.6028,92600.0],["1998-12-14",8.5857,8.6542,8.5857,8.6199,161700.0],["1998-12-15",8.6028,8.6713,8.6028,8.6542,391500.0],["1998-12-16",8.6371,8.7742,8.6371,8.757,107900.0],["1998-12-17",8.7399,8.757,8.6371,8.7056,54000.0],["1998-12-18",8.757,8.757,8.6713,8.7056,184700.0],["1998-12-21",8.6371,8.6371,8.5342,8.5514,163000.0],["1998-12-22",8.5342,8.5342,8.3286,8.3286,252500.0],["1998-12-23",8.38,8.3971,8.1915,8.3629,120000.0],["1998-12-24",8.3629,8.3971,8.2429,8.3286,786900.0],["1998-12-28",8.3425,8.4815,8.3425,8.412,81900.0],["1998-12-29",8.3773,8.5163,8.3599,8.4642,158800.0],["1998-12-30",8.4815,8.5511,8.4468,8.5163,189900.0],["1998-12-31",8.5337,8.6206,8.4815,8.4815,208500.0],["1999-01-04",8.412,8.4642,8.3425,8.4294,137700.0],["1999-01-05",8.412,8.7075,8.412,8.7075,197000.0],["1999-01-06",8.7596,8.7944,8.6553,8.7249,227700.0],["1999-01-07",8.6901,8.8465,8.6553,8.7422,188100.0],["1999-01-08",8.7249,8.8291,8.7249,8.7944,69500.0],["1999-01-11",8.8291,8.8291,8.7596,8.8118,127100.0],["1999-01-12",8.777,8.8291,8.7596,8.7944,128300.0],["1999-01-13",8.7944,8.8291,8.638,8.7944,57200.0],["1999-01-14",8.8291,8.8291,8.7249,8.7249,54500.0],["1999-01-15",8.7944,8.8987,8.7596,8.7944,42500.0],["1999-01-19",8.8292,8.8987,8.7944,8.8292,42000.0],["1999-01-20",8.8813,8.8813,8.7944,8.8465,78200.0],["1999-01-21",8.8291,8.8987,8.8291,8.8813,28600.0],["1999-01-22",8.8465,9.4896,8.8291,9.4896,1021900.0],["1999-01-25",9.4548,9.6982,9.4201,9.5244,566100.0],["1999-01-26",9.5244,9.6634,9.4896,9.646,357100.0],["1999-01-27",9.6113,9.6286,9.2637,9.281,498700.0],["1999-01-28",9.3158,9.3158,9.1072,9.1594,173600.0],["1999-01-29",9.1768,9.2289,9.0029,9.0377,189200.0],["1999-02-01",9.0725,9.3158,9.0725,9.3158,97400.0],["1999-02-02",9.3158,9.5244,9.3158,9.5244,449200.0],["1999-02-03",9.4722,9.5939,9.4548,9.4722,101100.0],["1999-02-04",9.507,9.5939,9.4548,9.4548,125500.0],["1999-02-05",9.4548,9.4548,9.3506,9.3506,176300.0],["1999-02-08",9.3506,9.4027,9.2984,9.3506,178200.0],["1999-02-09",9.3158,9.3506,9.2637,9.281,162400.0],["1999-02-10",9.2115,9.2463,9.1246,9.1594,80600.0],["1999-02-11",9.1594,9.3853,9.1594,9.2115,95700.0],["1999-02-12",9.1941,9.1941,9.1072,9.1072,33800.0],["1999-02-16",9.1072,9.1767,9.0725,9.1246,122300.0],["1999-02-17",9.1594,9.1594,9.0551,9.0551,101600.0],["1999-02-18",9.0725,9.1072,9.0377,9.0377,108500.0],["1999-02-19",9.0377,9.0898,8.9682,9.0029,60000.0],["1999-02-22",9.0377,9.1072,9.0203,9.0551,151100.0],["1999-02-23",9.0203,9.0377,8.9334,8.9334,246200.0],["1999-02-24",8.9508,9.1768,8.8987,9.0203,94700.0],["1999-02-25",9.0551,9.142,9.003,9.0899,52900.0],["1999-02-26",9.0725,9.0725,8.9508,8.9856,114500.0],["1999-03-01",8.9682,9.003,8.9334,8.9334,131000.0],["1999-03-02",8.9334,9.142,8.9334,9.1072,52400.0],["1999-03-03",9.0725,9.142,9.0725,9.142,103300.0],["1999-03-04",9.1072,9.2115,9.0551,9.1246,56200.0],["1999-03-05",9.1941,9.2463,9.142,9.2115,115900.0],["1999-03-08",9.1941,9.1941,9.0899,9.142,215400.0],["1999-03-09",9.1246,9.142,9.0377,9.1072,60900.0],["1999-03-10",9.1072,9.142,9.0377,9.1246,62600.0],["1999-03-11",9.1072,9.1246,8.9856,9.0029,61500.0],["1999-03-12",9.003,9.003,8.8639,8.8987,131200.0],["1999-03-15",8.8639,8.8987,8.8465,8.8813,88300.0],["1999-03-16",8.8987,8.8987,8.8465,8.8813,173700.0],["1999-03-17",8.8813,9.0203,8.8813,8.9856,1433700.0],["1999-03-18",8.9682,9.0377,8.8987,8.9334,465500.0],["1999-03-19",8.9334,8.9334,8.8291,8.8465,498600.0],["1999-03-22",8.8118,8.8291,8.5858,8.6206,727200.0],["1999-03-23",8.6206,8.638,8.5337,8.6032,205000.0],["1999-03-24",8.6032,8.6553,8.5684,8.6206,123900.0],["1999-03-25",8.6032,8.6901,8.5511,8.5511,208400.0],["1999-03-26",8.5684,8.6553,8.5684,8.6206,136700.0],["1999-03-29",8.6171,8.8285,8.6171,8.8109,91500.0],["1999-03-30",8.7757,9.0224,8.7404,9.0224,225100.0],["1999-03-31",9.0224,9.0224,8.9166,8.9166,176000.0],["1999-04-01",8.9343,9.0576,8.899,9.0047,78100.0],["1999-04-05",9.0224,9.1457,8.9695,8.9871,90900.0],["1999-04-06",8.9519,9.0224,8.8461,8.8814,99100.0],["1999-04-07",8.8461,8.899,8.7757,8.8109,277300.0],["1999-04-08",8.7933,8.8814,8.7404,8.8109,71000.0],["1999-04-09",8.8285,8.9166,8.7404,8.8109,101200.0],["1999-04-12",8.7933,9.1105,8.7933,9.0928,210700.0],["1999-04-13",9.0928,9.1986,9.0576,9.0576,106500.0],["1999-04-14",9.0224,9.2514,9.0224,9.1986,114100.0],["1999-04-15",9.1986,9.6567,9.1986,9.4805,215700.0],["1999-04-16",9.4805,9.7625,9.4805,9.7096,243500.0],["1999-04-19",9.7801,9.9916,9.7801,9.9916,246000.0],["1999-04-20",9.9563,9.9739,9.6568,9.7272,111200.0],["1999-04-21",9.7977,10.1502,9.7977,10.062,211900.0],["1999-04-22",10.0268,10.3264,9.8682,10.0973,365700.0],["1999-04-23",10.062,10.062,9.9211,9.9211,169100.0],["1999-04-26",9.9211,10.0268,9.833,9.8682,92200.0],["1999-04-27",9.8682,9.9387,9.7977,9.833,100000.0],["1999-04-28",9.8506,10.1678,9.8153,9.833,189500.0],["1999-04-29",9.9563,10.0268,9.7801,9.9739,173400.0],["1999-04-30",9.9739,10.3616,9.9739,10.2383,298300.0],["1999-05-03",10.2559,10.2559,10.1502,10.1502,127000.0],["1999-05-04",10.203,10.2735,10.1854,10.2383,164100.0],["1999-05-05",10.2383,10.2911,10.2206,10.2911,124600.0],["1999-05-06",10.2911,10.344,10.2559,10.3088,84300.0],["1999-05-07",10.3088,10.3264,10.2559,10.2559,196600.0],["1999-05-10",10.2911,10.5731,10.2911,10.4674,130300.0],["1999-05-11",10.4674,10.4674,10.3792,10.3792,90700.0],["1999-05-12",10.4145,10.4145,10.3264,10.3792,50200.0],["1999-05-13",10.3969,10.4145,10.3088,10.344,97600.0],["1999-05-14",10.344,10.5555,10.2911,10.4321,219200.0],["1999-05-17",10.4321,10.4321,10.3088,10.4145,52100.0],["1999-05-18",10.4321,10.4321,10.2911,10.3616,82900.0],["1999-05-19",10.3969,10.5026,10.3792,10.4321,100800.0],["1999-05-20",10.3264,10.3616,10.0444,10.3616,2742200.0],["1999-05-21",10.2911,10.5026,10.2559,10.3616,435600.0],["1999-05-24",10.3792,10.3969,10.2206,10.2559,212000.0],["1999-05-25",10.203,10.3616,10.1678,10.2559,355500.0],["1999-05-26",10.2735,10.2735,10.1502,10.1678,118700.0],["1999-05-27",10.1678,10.1854,10.1325,10.1502,125400.0],["1999-05-28",10.1149,10.1854,10.1149,10.1325,48600.0],["1999-06-01",10.1325,10.1502,10.0621,10.1149,31500.0],["1999-06-02",10.1149,10.1502,10.0797,10.1149,874300.0],["1999-06-03",10.1149,10.1502,10.0797,10.1325,35600.0],["1999-06-04",10.1325,10.1502,10.0797,10.0797,33300.0],["1999-06-07",10.1149,10.1325,10.0797,10.1149,85500.0],["1999-06-08",10.1325,10.1325,10.062,10.062,172000.0],["1999-06-09",10.0797,10.0797,9.9211,9.9563,46500.0],["1999-06-10",9.9739,9.9916,9.833,9.8858,39000.0],["1999-06-11",9.8682,9.9739,9.8594,9.8682,46400.0],["1999-06-14",9.8682,9.9035,9.833,9.8506,467600.0],["1999-06-15",9.8153,9.9563,9.8153,9.9387,275900.0],["1999-06-16",9.9563,10.0797,9.9387,10.0092,195600.0],["1999-06-17",10.0444,10.0797,9.9563,10.062,183900.0],["1999-06-18",10.0444,10.0797,10.0092,10.0444,59300.0],["1999-06-21",10.0797,10.0797,10.0092,10.0444,234500.0],["1999-06-22",10.0268,10.0444,10.0092,10.0268,123100.0],["1999-06-23",10.0444,10.0444,9.9035,9.9563,259800.0],["1999-06-24",9.9563,9.9739,9.8858,9.9563,95400.0],["1999-06-25",9.9739,10.0444,9.9387,10.0092,94400.0],["1999-06-28",10.0059,10.1843,10.0059,10.1486,74900.0],["1999-06-29",10.1664,10.2556,10.1664,10.1843,116800.0],["1999-06-30",10.2021,10.2378,10.1308,10.2378,86300.0],["1999-07-01",10.2021,10.2021,10.0772,10.1129,100300.0],["1999-07-02",10.1129,10.1664,10.0594,10.1664,77300.0],["1999-07-06",10.1664,10.2021,9.9167,9.9167,102800.0],["1999-07-07",9.9167,9.9167,9.7027,9.7205,121600.0],["1999-07-08",9.7027,9.774,9.5957,9.5957,154000.0],["1999-07-09",9.5957,9.6313,9.3816,9.453,366700.0],["1999-07-12",9.4887,9.667,9.4708,9.6314,84400.0],["1999-07-13",9.5778,9.6135,9.5422,9.5957,46200.0],["1999-07-14",9.6135,9.8097,9.56,9.774,93000.0],["1999-07-15",9.774,9.9346,9.7205,9.9346,107800.0],["1999-07-16",9.9167,9.9524,9.8097,9.8097,183500.0],["1999-07-19",9.8097,9.9524,9.8097,9.9346,116300.0],["1999-07-20",9.9167,9.9346,9.9167,9.9167,36900.0],["1999-07-21",9.9167,9.9346,9.9167,9.9167,31900.0],["1999-07-22",9.9346,9.9702,9.9167,9.9346,85400.0],["1999-07-23",9.9346,9.9346,9.8989,9.9346,70600.0],["1999-07-26",9.9167,9.9524,9.8989,9.9167,53400.0],["1999-07-27",9.9167,9.9524,9.5778,9.6492,103000.0],["1999-07-28",9.6492,9.7027,9.4708,9.6135,88000.0],["1999-07-29",9.5422,9.667,9.5422,9.5957,39900.0],["1999-07-30",9.667,9.774,9.56,9.774,79200.0],["1999-08-02",9.774,9.8454,9.7384,9.7919,50800.0],["1999-08-03",9.774,9.774,9.6849,9.7384,52800.0],["1999-08-04",9.7205,9.7384,9.6492,9.667,99300.0],["1999-08-05",9.667,9.667,9.4708,9.5422,80300.0],["1999-08-06",9.5065,9.6313,9.453,9.5957,49400.0],["1999-08-09",9.5778,9.5957,9.453,9.453,44400.0],["1999-08-10",9.453,9.6849,9.3281,9.3995,56400.0],["1999-08-11",9.4173,9.453,9.3281,9.453,34400.0],["1999-08-12",9.4352,9.6135,9.4173,9.4173,86000.0],["1999-08-13",9.4352,9.5957,9.4352,9.5422,38300.0],["1999-08-16",9.56,9.5957,9.4352,9.5422,33800.0],["1999-08-17",9.4887,9.56,9.4708,9.5422,37900.0],["1999-08-18",9.5422,9.5422,9.453,9.4708,146800.0],["1999-08-19",9.4708,9.56,9.4708,9.5422,55800.0],["1999-08-20",9.5422,9.5422,9.4708,9.4708,39000.0],["1999-08-23",9.4708,9.56,9.4708,9.5243,111400.0],["1999-08-24",9.5065,9.5422,9.453,9.4708,76300.0],["1999-08-25",9.4887,9.4887,9.4173,9.4173,86400.0],["1999-08-26",9.453,9.453,9.3995,9.4352,32100.0],["1999-08-27",9.4173,9.4887,9.3995,9.4352,27200.0],["1999-08-30",9.4352,9.453,9.346,9.346,50000.0],["1999-08-31",9.3816,9.5065,9.3103,9.5065,130500.0],["1999-09-01",9.5065,9.5243,9.4352,9.4708,106500.0],["1999-09-02",9.4352,9.453,9.3816,9.4352,55600.0],["1999-09-03",9.4708,9.4887,9.3816,9.453,35600.0],["1999-09-07",9.4887,9.5778,9.4708,9.56,34000.0],["1999-09-08",9.56,9.6135,9.56,9.6135,79900.0],["1999-09-09",9.6492,9.6492,9.56,9.5957,87700.0],["1999-09-10",9.56,9.5778,9.5422,9.56,26600.0],["1999-09-13",9.56,9.5957,9.4887,9.4887,27000.0],["1999-09-14",9.5243,9.5243,9.453,9.5065,62500.0],["1999-09-15",9.5422,9.56,9.3995,9.4173,78600.0],["1999-09-16",9.4173,9.453,9.3816,9.4352,98200.0],["1999-09-17",9.3816,9.4173,9.346,9.3816,480000.0],["1999-09-20",9.3816,9.3816,9.3103,9.346,135100.0],["1999-09-21",9.346,9.346,9.239,9.239,292200.0],["1999-09-22",9.2033,9.2033,9.0249,9.1319,352700.0],["1999-09-23",9.1319,9.1319,8.8287,8.8287,158500.0],["1999-09-24",8.8644,8.9714,8.8644,8.9714,74500.0],["1999-09-27",8.9714,8.9714,8.7039,8.7752,409900.0],["1999-09-28",8.7608,8.8875,8.7608,8.8332,117000.0],["1999-09-29",8.8332,8.8332,8.7608,8.7789,384700.0],["1999-09-30",8.7608,8.9056,8.7608,8.8875,559500.0],["1999-10-01",8.8513,8.8694,8.7064,8.7789,61400.0],["1999-10-04",8.6883,8.797,8.6883,8.797,223900.0],["1999-10-05",8.7788,8.8694,8.7788,8.8513,182100.0],["1999-10-06",8.8151,8.9056,8.797,8.8332,264800.0],["1999-10-07",8.8151,8.8513,8.797,8.8332,240200.0],["1999-10-08",8.8332,8.8332,8.7064,8.7064,186400.0],["1999-10-11",8.7427,8.7608,8.634,8.6702,121200.0],["1999-10-12",8.6702,8.6883,8.5978,8.634,101700.0],["1999-10-13",8.6159,8.7065,8.5616,8.5797,134800.0],["1999-10-14",8.5616,8.5978,8.4168,8.4349,342400.0],["1999-10-15",8.3987,8.4711,8.3444,8.4711,132900.0],["1999-10-18",8.453,8.5073,8.3806,8.4168,165100.0],["1999-10-19",8.4892,8.5073,8.4168,8.453,133200.0],["1999-10-20",8.4892,8.5073,8.4349,8.4711,136800.0],["1999-10-21",8.4711,8.4892,8.3082,8.3806,121500.0],["1999-10-22",8.4168,8.5797,8.4168,8.5435,128700.0],["1999-10-25",8.5978,8.6159,8.5254,8.5616,243800.0],["1999-10-26",8.5978,8.5978,8.5254,8.5978,206000.0],["1999-10-27",8.5978,8.634,8.5616,8.5797,161800.0],["1999-10-28",8.634,8.634,8.5435,8.5797,79800.0],["1999-10-29",8.6159,8.6521,8.5616,8.634,144200.0],["1999-11-01",8.6702,8.7246,8.6159,8.6702,281400.0],["1999-11-02",8.6702,8.8332,8.6521,8.8151,309900.0],["1999-11-03",8.8332,8.8875,8.797,8.8694,239500.0],["1999-11-04",8.9056,8.9418,8.8332,8.8513,167700.0],["1999-11-05",8.8332,8.8875,8.6883,8.7607,132800.0],["1999-11-08",8.6883,8.6883,8.4892,8.5435,285100.0],["1999-11-09",8.5435,8.5797,8.4892,8.4892,189100.0],["1999-11-10",8.4892,8.4892,8.3082,8.3263,1277000.0],["1999-11-11",8.3263,8.3806,8.2901,8.3263,94500.0],["1999-11-12",8.3625,8.3625,8.272,8.2901,119800.0],["1999-11-15",8.3263,8.3444,8.1453,8.1634,193700.0],["1999-11-16",8.1815,8.2358,8.1634,8.2177,137200.0],["1999-11-17",8.1996,8.3263,8.1815,8.2901,189600.0],["1999-11-18",8.2539,8.3444,8.2358,8.2539,137000.0],["1999-11-19",8.272,8.272,8.1091,8.1996,168000.0],["1999-11-22",8.2358,8.2539,8.0729,8.1091,610800.0],["1999-11-23",8.1091,8.1091,7.9643,8.0005,142200.0],["1999-11-24",8.0367,8.1996,8.0367,8.1815,230400.0],["1999-11-26",8.1453,8.1634,8.1091,8.1272,17400.0],["1999-11-29",8.1815,8.2177,8.1272,8.1815,137600.0],["1999-11-30",8.1453,8.2539,8.1453,8.1996,124600.0],["1999-12-01",8.2539,8.3987,8.2539,8.3987,255600.0],["1999-12-02",8.3987,8.4168,8.3444,8.4168,266200.0],["1999-12-03",8.4349,8.6521,8.4349,8.6159,280700.0],["1999-12-06",8.6159,8.7245,8.5978,8.6159,245800.0],["1999-12-07",8.5616,8.6159,8.5254,8.5435,239300.0],["1999-12-08",8.5073,8.5435,8.3987,8.4892,167900.0],["1999-12-09",8.4892,8.5254,8.3987,8.5073,161300.0],["1999-12-10",8.4711,8.5435,8.4349,8.4711,178800.0],["1999-12-13",8.4168,8.4349,8.2901,8.3263,210200.0],["1999-12-14",8.2539,8.3263,7.8919,8.0005,495100.0],["1999-12-15",8.0186,8.0367,7.91,7.9643,202400.0],["1999-12-16",8.0367,8.0548,7.9824,8.0186,100000.0],["1999-12-17",7.9462,8.6521,7.9462,8.5073,258400.0],["1999-12-20",8.4349,8.7245,8.4349,8.634,195000.0],["1999-12-21",8.6159,8.6521,8.5797,8.6521,131600.0],["1999-12-22",8.634,8.6521,8.5616,8.5978,132400.0],["1999-12-23",8.6159,8.7789,8.5978,8.7789,88800.0],["1999-12-27",8.7789,8.8694,8.7064,8.7245,68600.0],["1999-12-28",8.8936,9.1141,8.8569,9.0406,130900.0],["1999-12-29",9.059,9.206,8.9487,9.1509,72700.0],["1999-12-30",9.2244,9.2427,9.0773,9.1509,53900.0],["1999-12-31",9.0773,9.206,9.0406,9.1509,65700.0],["2000-01-03",9.1509,9.1509,8.9671,9.0222,59900.0],["2000-01-04",9.0222,9.0406,8.8568,8.8752,95800.0],["2000-01-05",8.8752,8.9855,8.8569,8.9487,101000.0],["2000-01-06",8.9855,9.1509,8.912,9.1141,143100.0],["2000-01-07",9.0957,9.4816,9.0957,9.4449,139000.0],["2000-01-10",9.4449,9.5367,9.3897,9.5184,189100.0],["2000-01-11",9.5184,9.5367,9.3714,9.4265,85300.0],["2000-01-12",9.4632,9.4632,9.2427,9.2795,61100.0],["2000-01-13",9.2795,9.353,9.2611,9.3346,40800.0],["2000-01-14",9.2978,9.3714,9.1876,9.2795,64400.0],["2000-01-18",9.2979,9.2979,9.1509,9.1876,73000.0],["2000-01-19",9.1509,9.2244,9.1141,9.1876,100500.0],["2000-01-20",9.1325,9.206,9.059,9.0774,158700.0],["2000-01-21",9.0773,9.1141,8.8936,8.9855,272300.0],["2000-01-24",9.0406,9.1141,8.9487,8.9487,117100.0],["2000-01-25",9.0222,9.0406,8.9487,8.9855,135300.0],["2000-01-26",8.9671,9.1141,8.9671,9.0222,119700.0],["2000-01-27",9.0038,9.0222,8.9671,8.9855,118600.0],["2000-01-28",8.9855,9.0222,8.8569,8.9487,228200.0],["2000-01-31",8.9671,8.9671,8.8201,8.8201,127900.0],["2000-02-01",8.8568,8.9487,8.5261,8.765,2240200.0],["2000-02-02",8.8569,8.8569,8.7466,8.8017,428800.0],["2000-02-03",8.8201,8.8936,8.8017,8.8752,149400.0],["2000-02-04",8.8569,8.9855,8.7833,8.8017,506300.0],["2000-02-07",8.7833,8.8752,8.7098,8.8201,105800.0],["2000-02-08",8.8201,8.9855,8.8017,8.9855,76500.0],["2000-02-09",8.912,9.0957,8.912,8.9855,91700.0],["2000-02-10",8.9487,8.9855,8.8936,8.912,68600.0],["2000-02-11",8.9487,9.0039,8.8017,8.8385,84900.0],["2000-02-14",8.8568,8.912,8.8201,8.8568,124600.0],["2000-02-15",8.9304,8.9304,8.8017,8.8201,153100.0],["2000-02-16",8.8201,8.8752,8.8201,8.8752,102300.0],["2000-02-17",8.8936,9.0039,8.8936,8.9671,144900.0],["2000-02-18",8.8936,8.9487,8.7833,8.8568,80000.0],["2000-02-22",8.8017,8.8752,8.7834,8.8385,93400.0],["2000-02-23",8.8752,8.9303,8.8201,8.9303,73300.0],["2000-02-24",8.9304,8.9671,8.9304,8.9487,45500.0],["2000-02-25",8.9671,9.0039,8.9304,8.9671,113900.0],["2000-02-28",8.9671,8.9671,8.912,8.9303,83000.0],["2000-02-29",8.9671,8.9855,8.912,8.912,105900.0],["2000-03-01",8.9671,8.9671,8.912,8.9303,84800.0],["2000-03-02",8.912,8.9671,8.912,8.9303,64200.0],["2000-03-03",8.9303,8.9671,8.9303,8.9303,160000.0],["2000-03-06",8.912,8.9671,8.8936,8.912,60600.0],["2000-03-07",8.8569,8.912,8.6915,8.7834,97100.0],["2000-03-08",8.7282,8.8568,8.7282,8.8201,49100.0],["2000-03-09",8.8752,9.0222,8.8752,8.9487,113500.0],["2000-03-10",8.9487,8.9671,8.8568,8.9303,132000.0],["2000-03-13",8.8017,8.8568,8.7466,8.8201,53100.0],["2000-03-14",8.8201,8.9303,8.8201,8.9303,51900.0],["2000-03-15",8.9487,9.0406,8.8568,9.0038,337200.0],["2000-03-16",8.9671,9.1141,8.9671,9.0774,102900.0],["2000-03-17",9.0406,9.1509,9.0039,9.1141,84200.0],["2000-03-20",9.1141,9.1876,9.0957,9.1876,149400.0],["2000-03-21",9.2427,9.2427,9.1325,9.1876,124400.0],["2000-03-22",9.1876,9.2244,9.1509,9.1876,107100.0],["2000-03-23",9.1692,9.2795,9.1509,9.1876,142700.0],["2000-03-24",9.2244,9.2244,9.1325,9.1876,119900.0],["2000-03-27",9.2244,9.2427,9.1692,9.206,87100.0],["2000-03-28",9.1876,9.2611,9.1876,9.2427,188000.0],["2000-03-29",9.2465,9.3397,9.2465,9.321,34700.0],["2000-03-30",9.3956,9.4329,9.321,9.3956,218000.0],["2000-03-31",9.3956,9.4888,9.377,9.4888,156600.0],["2000-04-03",9.4515,9.5634,9.3956,9.4702,272400.0],["2000-04-04",9.5261,9.6193,9.4888,9.5447,324600.0],["2000-04-05",9.5447,9.6939,9.5447,9.6752,243100.0],["2000-04-06",9.7125,10.2718,9.7125,10.1786,224400.0],["2000-04-07",10.1599,10.2345,10.0108,10.2158,180000.0],["2000-04-10",10.2158,10.2718,10.1599,10.2718,91000.0],["2000-04-11",10.3277,10.3277,10.2158,10.2345,125100.0],["2000-04-12",10.1972,10.2904,10.1972,10.2904,141900.0],["2000-04-13",10.2904,10.365,10.1413,10.2531,325400.0],["2000-04-14",10.2904,10.2904,10.104,10.1413,185600.0],["2000-04-17",10.0854,10.2158,10.0854,10.1413,139400.0],["2000-04-18",10.1413,10.1786,10.0853,10.1786,141200.0],["2000-04-19",10.1786,10.2158,10.1226,10.1972,185500.0],["2000-04-20",10.1786,10.2345,10.1786,10.1972,52700.0],["2000-04-24",10.1972,10.2531,10.1786,10.2531,115100.0],["2000-04-25",10.365,10.365,10.1972,10.2345,161800.0],["2000-04-26",10.3277,10.4955,10.3091,10.4395,349100.0],["2000-04-27",10.4395,10.4768,10.3836,10.4395,112500.0],["2000-04-28",10.4396,10.4955,10.4023,10.4023,189400.0],["2000-05-01",10.4396,10.57,10.3091,10.5514,259100.0],["2000-05-02",10.5514,10.9615,10.5514,10.7937,558200.0],["2000-05-03",10.7751,10.8124,10.7192,10.7378,349500.0],["2000-05-04",10.7751,10.7937,10.6073,10.7378,258500.0],["2000-05-05",10.7192,10.8124,10.7005,10.7751,266000.0],["2000-05-08",10.7565,10.831,10.7192,10.831,181500.0],["2000-05-09",10.7937,10.887,10.7378,10.8497,315900.0],["2000-05-10",10.7937,10.8683,10.7937,10.831,136700.0],["2000-05-11",10.887,10.887,10.8124,10.8683,138100.0],["2000-05-12",10.8497,10.9429,10.8497,10.9242,128700.0],["2000-05-15",10.9242,10.9429,10.7751,10.8124,389400.0],["2000-05-16",10.7937,10.8124,10.7565,10.7937,154500.0],["2000-05-17",10.7751,10.8683,10.7751,10.8683,167100.0],["2000-05-18",10.831,10.887,10.7937,10.8497,126300.0],["2000-05-19",10.7937,10.9242,10.7565,10.9056,71300.0],["2000-05-22",10.887,10.887,10.7192,10.8497,158100.0],["2000-05-23",10.8497,10.887,10.7378,10.7937,90800.0],["2000-05-24",10.8124,10.8124,10.6073,10.626,233100.0],["2000-05-25",10.626,10.6633,10.5514,10.57,109100.0],["2000-05-26",10.5887,10.5887,10.5141,10.57,128800.0],["2000-05-30",10.5887,10.5887,10.4395,10.4395,237700.0],["2000-05-31",10.4768,10.4955,10.4023,10.4209,175800.0],["2000-06-01",10.4396,10.4396,10.2904,10.4023,223700.0],["2000-06-02",10.4023,10.5887,10.4023,10.57,123300.0],["2000-06-05",10.6446,10.6446,10.4768,10.5141,89300.0],["2000-06-06",10.5141,10.626,10.4582,10.6073,79500.0],["2000-06-07",10.626,10.7938,10.57,10.7751,82300.0],["2000-06-08",10.7378,10.887,10.7005,10.887,105300.0],["2000-06-09",10.8497,10.887,10.7565,10.831,66200.0],["2000-06-12",10.8497,10.9429,10.7937,10.9149,208200.0],["2000-06-13",10.9429,10.9615,10.9056,10.9429,114000.0],["2000-06-14",10.9615,11.4276,10.9429,11.2412,195400.0],["2000-06-15",11.2971,11.2971,10.9429,11.0734,197400.0],["2000-06-16",11.092,11.092,10.9802,11.0547,276000.0],["2000-06-19",11.1107,11.1107,10.9988,11.0547,60100.0],["2000-06-20",11.0361,11.2971,11.0361,11.2971,100000.0],["2000-06-21",11.2784,11.2784,11.092,11.1852,98100.0],["2000-06-22",11.1107,11.1293,11.0734,11.0734,82800.0],["2000-06-23",11.0361,11.1666,11.0361,11.1293,86100.0],["2000-06-26",11.1479,11.2225,11.1293,11.1666,161900.0],["2000-06-27",11.1479,11.4276,11.1479,11.3903,176100.0],["2000-06-28",11.3805,11.5317,11.3616,11.4939,1302200.0],["2000-06-29",11.5695,11.7964,11.5128,11.7869,202700.0],["2000-06-30",11.7964,11.8909,11.5317,11.6829,340300.0],["2000-07-03",11.6829,11.7585,11.664,11.7113,44000.0],["2000-07-05",11.872,11.872,11.6829,11.6829,299400.0],["2000-07-06",11.7207,11.7207,11.5317,11.5506,336400.0],["2000-07-07",11.5695,11.5695,11.3427,11.4939,567600.0],["2000-07-10",11.4939,11.4939,11.4561,11.4939,112800.0],["2000-07-11",11.4939,11.4939,11.4372,11.475,77600.0],["2000-07-12",11.475,11.4939,11.4372,11.475,100800.0],["2000-07-13",11.4939,11.4939,11.4183,11.4561,130000.0],["2000-07-14",11.4183,11.4561,11.4183,11.4183,77000.0],["2000-07-17",11.4183,11.4372,11.3427,11.4372,75300.0],["2000-07-18",11.3994,11.4372,11.3805,11.4183,69600.0],["2000-07-19",11.3805,11.3994,11.3616,11.3616,89200.0],["2000-07-20",11.4183,11.4561,11.3805,11.4561,257900.0],["2000-07-21",11.3805,11.5317,11.3805,11.5317,266000.0],["2000-07-24",11.5695,11.7585,11.5695,11.7396,494100.0],["2000-07-25",11.7396,12.0421,11.7396,11.8814,415900.0],["2000-07-26",12.0043,12.269,12.0043,12.165,397500.0],["2000-07-27",12.3257,12.6471,12.3257,12.5431,378900.0],["2000-07-28",12.5147,12.7227,12.5147,12.5998,379000.0],["2000-07-31",12.6282,12.6282,12.4013,12.5431,253800.0],["2000-08-01",12.4958,12.666,12.4958,12.6565,302400.0],["2000-08-02",12.6282,12.6282,12.4391,12.5431,217400.0],["2000-08-03",12.5714,12.7038,12.5525,12.6754,247400.0],["2000-08-04",12.666,12.7227,12.6282,12.7132,426900.0],["2000-08-07",12.6849,12.7038,12.666,12.6943,180200.0],["2000-08-08",12.6471,12.7983,12.6471,12.7794,208500.0],["2000-08-09",12.7794,12.855,12.7794,12.855,191400.0],["2000-08-10",12.855,13.063,12.8172,12.8739,215700.0],["2000-08-11",12.8172,12.855,12.7794,12.8361,44300.0],["2000-08-14",12.7605,12.855,12.7416,12.751,128100.0],["2000-08-15",12.7227,12.8172,12.6849,12.7794,48100.0],["2000-08-16",12.7794,12.8928,12.7794,12.8928,61300.0],["2000-08-17",12.855,12.9684,12.855,12.959,93100.0],["2000-08-18",12.9684,12.9684,12.8645,12.8645,137100.0],["2000-08-21",12.9117,12.9306,12.8172,12.8267,158800.0],["2000-08-22",12.8172,12.855,12.7794,12.7983,138400.0],["2000-08-23",12.7605,12.7794,12.4391,12.458,308300.0],["2000-08-24",12.4202,12.4958,12.3446,12.3446,330600.0],["2000-08-25",12.3446,12.3446,12.2123,12.2879,272800.0],["2000-08-28",12.3257,12.3824,12.3257,12.3635,127600.0],["2000-08-29",12.4202,12.4202,12.1934,12.2312,181900.0],["2000-08-30",12.2312,12.2501,12.1934,12.1934,150400.0],["2000-08-31",12.1934,12.3068,12.1934,12.2312,71700.0],["2000-09-01",12.2879,12.3068,12.1934,12.1934,89200.0],["2000-09-05",12.2123,12.2123,12.0799,12.1177,291500.0],["2000-09-06",12.1177,12.2501,12.0988,12.1934,207900.0],["2000-09-07",12.2501,12.2501,12.1934,12.2501,134200.0],["2000-09-08",12.2123,12.6471,12.2123,12.6471,366600.0],["2000-09-11",12.6849,12.7605,12.6471,12.7416,141400.0],["2000-09-12",12.7416,13.1386,12.7416,13.0819,186000.0],["2000-09-13",13.044,13.0629,12.8361,12.855,104900.0],["2000-09-14",12.8928,12.9495,12.7983,12.9495,122000.0],["2000-09-15",12.9495,12.9495,12.8361,12.8739,49800.0],["2000-09-18",12.8361,12.855,12.5525,12.5525,105500.0],["2000-09-19",12.5903,12.7794,12.5903,12.7794,198100.0],["2000-09-20",12.8172,12.9117,12.7416,12.8928,60300.0],["2000-09-21",12.8928,12.9306,12.8928,12.9306,81600.0],["2000-09-22",12.9306,13.0062,12.8739,12.9684,155100.0],["2000-09-25",13.0062,13.0062,12.855,12.8739,52200.0],["2000-09-26",12.8172,12.9117,12.8172,12.8739,64000.0],["2000-09-27",12.9022,13.1511,12.9022,13.1128,108500.0],["2000-09-28",13.1128,13.2468,13.0937,13.2468,133200.0],["2000-09-29",13.266,13.3234,13.0745,13.1511,193700.0],["2000-10-02",13.1702,13.1894,12.8257,12.8257,171100.0],["2000-10-03",12.864,12.9214,12.6917,12.7108,153400.0],["2000-10-04",12.7108,12.7108,12.3662,12.4428,569200.0],["2000-10-05",12.4428,12.5194,12.3854,12.5194,495900.0],["2000-10-06",12.5577,12.6342,12.4811,12.5194,374400.0],["2000-10-09",12.5002,12.5577,12.4811,12.4811,131900.0],["2000-10-10",12.5194,12.5768,12.4811,12.5577,52100.0],["2000-10-11",12.5194,12.5194,11.9642,12.1365,587500.0],["2000-10-12",12.1748,12.328,12.1365,12.1748,212100.0],["2000-10-13",12.1174,12.2322,12.0791,12.0982,322300.0],["2000-10-16",12.1748,12.462,12.1748,12.3088,176300.0],["2000-10-17",12.3471,12.3662,12.1365,12.194,101500.0],["2000-10-18",12.1365,12.1748,12.0217,12.1748,168400.0],["2000-10-19",12.1748,12.3088,12.1748,12.2514,80500.0],["2000-10-20",12.2131,12.3088,12.2131,12.2705,89800.0],["2000-10-23",12.2705,12.2897,12.1748,12.1748,162800.0],["2000-10-24",12.1365,12.1748,11.8303,11.9068,292700.0],["2000-10-25",11.9068,12.0408,11.8302,11.9642,322800.0],["2000-10-26",11.9642,12.2705,11.926,12.2705,4215600.0],["2000-10-27",12.3662,12.5768,12.1748,12.5768,1176300.0],["2000-10-30",12.5577,12.6151,12.3854,12.5577,679200.0],["2000-10-31",12.4045,12.4428,12.2897,12.4045,487000.0],["2000-11-01",12.4045,12.5577,12.3471,12.5577,543100.0],["2000-11-02",12.5194,12.6342,12.4045,12.5002,468100.0],["2000-11-03",12.5194,12.5194,12.4428,12.5002,167900.0],["2000-11-06",12.4428,12.4811,12.328,12.4237,392800.0],["2000-11-07",12.4428,12.4428,12.328,12.3471,351400.0],["2000-11-08",12.328,12.4045,12.3088,12.3854,224200.0],["2000-11-09",12.328,12.4237,12.2514,12.4237,560800.0],["2000-11-10",12.3471,12.3662,12.328,12.3662,230100.0],["2000-11-13",12.4428,12.4428,12.328,12.4237,428500.0],["2000-11-14",12.596,12.7491,12.3662,12.5194,515000.0],["2000-11-15",12.5577,12.6534,12.4237,12.5768,197100.0],["2000-11-16",12.6151,12.6151,12.462,12.5577,212000.0],["2000-11-17",12.5002,12.596,12.4811,12.5768,115000.0],["2000-11-20",12.596,12.596,12.5002,12.5577,156000.0],["2000-11-21",12.5577,12.6917,12.5577,12.6917,277900.0],["2000-11-22",12.73,12.7491,12.5577,12.6151,449700.0],["2000-11-24",12.6534,12.6725,12.596,12.6534,67600.0],["2000-11-27",12.7108,12.7682,12.6534,12.6917,215500.0],["2000-11-28",12.73,12.7491,12.6725,12.6917,379600.0],["2000-11-29",12.7682,12.7874,12.6342,12.7874,150100.0],["2000-11-30",12.7491,13.0745,12.7491,12.998,208000.0],["2000-12-01",13.0554,13.0554,12.6725,12.7682,248100.0],["2000-12-04",12.8448,12.9214,12.6534,12.7874,295900.0],["2000-12-05",12.864,13.1702,12.8257,12.9214,253500.0],["2000-12-06",12.9788,12.9788,12.7108,12.864,196200.0],["2000-12-07",12.8257,12.864,12.6725,12.8448,312100.0],["2000-12-08",12.9022,13.0171,12.8257,12.9788,406600.0],["2000-12-11",12.9788,13.266,12.9788,13.2468,227600.0],["2000-12-12",13.132,13.1702,13.0554,13.132,115700.0],["2000-12-13",13.1511,13.3234,13.0937,13.3234,195800.0],["2000-12-14",13.3617,13.3617,13.2085,13.2851,151000.0],["2000-12-15",13.2468,13.4382,13.1894,13.4382,234300.0],["2000-12-18",13.4,13.5914,13.3234,13.5914,159500.0],["2000-12-19",13.5914,13.6871,13.5531,13.6679,252000.0],["2000-12-20",13.6297,13.6297,13.5531,13.5914,135100.0],["2000-12-21",13.5914,13.6679,13.4765,13.6679,206200.0],["2000-12-22",13.6105,13.6297,13.534,13.5914,72800.0],["2000-12-26",13.5722,13.5722,13.4765,13.5722,44600.0],["2000-12-27",13.5428,13.6978,13.5428,13.6978,220700.0],["2000-12-28",13.659,13.9109,13.5622,13.8722,173100.0],["2000-12-29",13.8528,13.8915,13.3878,13.4847,282800.0],["2001-01-02",13.5234,13.6009,13.2134,13.4265,342000.0],["2001-01-03",13.4459,13.4459,13.0972,13.2909,917800.0],["2001-01-04",13.2522,13.2715,13.1359,13.194,425900.0],["2001-01-05",13.1747,13.1747,12.5353,12.6516,1463500.0],["2001-01-08",12.6903,12.7097,12.4384,12.4772,496800.0],["2001-01-09",12.5547,12.5741,12.4384,12.5353,624400.0],["2001-01-10",12.4966,12.6709,12.3997,12.5741,246400.0],["2001-01-11",12.5934,12.6128,12.3997,12.4384,441200.0],["2001-01-12",12.4966,12.5934,12.4772,12.5741,286200.0],["2001-01-16",12.6128,12.6128,12.4772,12.5159,182900.0],["2001-01-17",12.5547,12.5741,12.4772,12.5353,327000.0],["2001-01-18",12.5353,12.6322,12.4772,12.6322,317200.0],["2001-01-19",12.5934,12.6516,12.5159,12.6516,161500.0],["2001-01-22",12.6516,12.7872,12.5741,12.7872,235900.0],["2001-01-23",12.8066,12.8841,12.7872,12.8647,143300.0],["2001-01-24",12.9422,13.0972,12.8841,13.0003,356300.0],["2001-01-25",13.0003,13.1553,12.9809,13.1359,252900.0],["2001-01-26",13.0972,13.1166,12.8453,12.9034,153400.0],["2001-01-29",12.9267,12.9577,12.3222,12.6756,253800.0],["2001-01-30",12.7097,12.8337,12.6694,12.7004,379300.0],["2001-01-31",12.7097,12.7097,12.5454,12.5857,368500.0],["2001-02-01",12.5547,12.7097,12.4617,12.7097,375500.0],["2001-02-02",12.7128,13.0569,12.6787,13.0569,219200.0],["2001-02-05",13.1437,13.1747,12.9112,13.0755,168700.0],["2001-02-06",13.0507,13.0538,12.7717,12.7934,188400.0],["2001-02-07",12.7934,12.8182,12.4772,12.6012,179500.0],["2001-02-08",12.6074,12.6074,12.4772,12.5547,250900.0],["2001-02-09",12.6012,12.6167,12.4772,12.502,210000.0],["2001-02-12",12.533,12.5826,12.5237,12.5702,222600.0],["2001-02-13",12.5547,12.6322,12.5392,12.6198,114600.0],["2001-02-14",12.6043,12.6167,12.5609,12.5857,381500.0],["2001-02-15",12.5857,12.6167,12.5392,12.5857,130300.0],["2001-02-16",12.5857,12.5857,12.4772,12.5113,212800.0],["2001-02-20",12.5237,12.5237,12.4307,12.4772,231400.0],["2001-02-21",12.4307,12.4307,12.3067,12.3377,332400.0],["2001-02-22",12.3067,12.3067,12.0897,12.1548,783400.0],["2001-02-23",12.1362,12.4958,12.1362,12.4617,860900.0],["2001-02-26",12.4772,12.5082,12.3377,12.3904,243700.0],["2001-02-27",12.3997,12.4927,12.3563,12.4927,345300.0],["2001-02-28",12.5547,12.5547,12.4028,12.5051,448700.0],["2001-03-01",12.5113,12.5113,12.3997,12.4462,412600.0],["2001-03-02",12.4462,12.6167,12.4462,12.595,331200.0],["2001-03-05",12.6632,12.7252,12.6012,12.6012,439000.0],["2001-03-06",12.6353,12.6694,12.5547,12.6167,623100.0],["2001-03-07",12.6477,12.7562,12.6012,12.7283,1164400.0],["2001-03-08",12.7221,12.7624,12.7097,12.75,45100.0],["2001-03-09",12.7872,12.7872,12.6756,12.6756,336000.0],["2001-03-12",12.6477,12.6663,12.3687,12.409,371600.0],["2001-03-13",12.3997,12.3997,12.2881,12.3439,200700.0],["2001-03-14",12.3315,12.4214,12.2912,12.3191,160100.0],["2001-03-15",12.3191,12.3532,12.2478,12.3532,159900.0],["2001-03-16",12.3997,12.4772,12.2137,12.2354,225800.0],["2001-03-19",12.2447,12.3067,12.2106,12.2447,103100.0],["2001-03-20",12.2602,12.3997,12.1362,12.1641,148000.0],["2001-03-21",12.0897,12.2199,11.9347,12.0122,151500.0],["2001-03-22",12.0277,12.0277,11.5472,11.7549,317400.0],["2001-03-23",11.7797,12.0897,11.7797,11.9905,257300.0],["2001-03-26",12.0277,12.2695,11.8882,12.2416,181000.0],["2001-03-27",12.1982,12.2757,12.0897,12.2292,288100.0],["2001-03-28",12.2512,12.2512,12.0941,12.1129,388800.0],["2001-03-29",12.0972,12.1287,12.0218,12.0752,133000.0],["2001-03-30",12.1286,12.1475,12.0658,12.0815,174200.0],["2001-04-02",12.1444,12.1444,11.8679,11.9715,346100.0],["2001-04-03",11.9715,12.0061,11.8616,11.9244,178200.0],["2001-04-04",11.9087,12.0438,11.827,11.8459,257200.0],["2001-04-05",11.8459,11.9276,11.8459,11.9087,267600.0],["2001-04-06",11.9873,11.9873,11.7202,11.7296,218400.0],["2001-04-09",11.8301,11.9307,11.6762,11.7327,150200.0],["2001-04-10",11.7359,11.7799,11.6573,11.6982,265800.0],["2001-04-11",11.5945,11.5976,11.3117,11.4594,295000.0],["2001-04-12",11.4688,11.4845,11.3588,11.4594,229100.0],["2001-04-16",11.4342,11.6102,11.4248,11.5002,415800.0],["2001-04-17",11.5474,11.6573,11.5474,11.6573,342200.0],["2001-04-18",11.6888,11.9558,11.6259,11.8616,566700.0],["2001-04-19",11.8459,11.915,11.7045,11.8773,218800.0],["2001-04-20",11.893,11.893,11.7202,11.8773,233100.0],["2001-04-23",11.8616,11.8616,11.717,11.8144,486200.0],["2001-04-24",11.8459,11.9464,11.7359,11.9464,258800.0],["2001-04-25",11.9401,12.003,11.7202,11.7893,337600.0],["2001-04-26",11.9401,12.1035,11.9181,12.0658,230100.0],["2001-04-27",12.0658,12.3109,12.0658,12.3109,222400.0],["2001-04-30",12.3109,12.4586,12.3109,12.4146,247500.0],["2001-05-01",12.38,12.3832,12.2229,12.38,124500.0],["2001-05-02",12.3077,12.3109,12.1381,12.2858,222200.0],["2001-05-03",12.2858,12.2858,12.1381,12.2543,185900.0],["2001-05-04",12.2072,12.2449,12.1192,12.2386,166300.0],["2001-05-07",12.27,12.3329,12.2512,12.2983,284600.0],["2001-05-08",12.292,12.292,12.2072,12.248,210200.0],["2001-05-09",12.27,12.3172,12.2323,12.2763,129700.0],["2001-05-10",12.2858,12.3015,12.2261,12.2575,121800.0],["2001-05-11",12.2229,12.3486,12.2135,12.2543,387400.0],["2001-05-14",12.2858,12.2858,12.1444,12.1915,249600.0],["2001-05-15",12.1601,12.2858,12.1287,12.2763,348300.0],["2001-05-16",12.2763,12.358,12.27,12.358,281000.0],["2001-05-17",12.358,12.4869,12.358,12.4837,194000.0],["2001-05-18",12.49,12.5685,12.4429,12.5685,85600.0],["2001-05-21",12.5623,12.5686,12.5026,12.5214,148500.0],["2001-05-22",12.6,12.6,12.5308,12.5937,360800.0],["2001-05-23",12.5685,12.6314,12.5403,12.6251,285600.0],["2001-05-24",12.6314,12.7257,12.6094,12.7257,473000.0],["2001-05-25",12.7099,12.7225,12.6471,12.7005,114800.0],["2001-05-29",12.6628,12.7571,12.6471,12.6911,136200.0],["2001-05-30",12.6911,12.6911,12.5214,12.5654,539700.0],["2001-05-31",12.5371,12.6,12.5246,12.5308,144900.0],["2001-06-01",12.5528,12.5591,12.4774,12.5308,266500.0],["2001-06-04",12.5686,12.6471,12.4586,12.6471,397300.0],["2001-06-05",12.6628,12.6628,12.5623,12.5874,574800.0],["2001-06-06",12.5874,12.6063,12.5623,12.5811,102900.0],["2001-06-07",12.5937,12.6282,12.5937,12.6,223200.0],["2001-06-08",12.5968,12.5968,12.5403,12.556,129200.0],["2001-06-11",12.5371,12.7571,12.5214,12.7477,338100.0],["2001-06-12",12.6942,12.8671,12.6942,12.8513,350600.0],["2001-06-13",12.8451,12.8828,12.8042,12.8828,102900.0],["2001-06-14",12.8356,12.8985,12.8042,12.8828,170200.0],["2001-06-15",12.8765,12.8796,12.7099,12.8765,130800.0],["2001-06-18",12.8985,12.8985,12.7414,12.8828,187500.0],["2001-06-19",12.8828,12.8828,12.8105,12.8451,115600.0],["2001-06-20",12.8513,12.8985,12.8356,12.8828,288700.0],["2001-06-21",12.8828,13.0147,12.8733,12.9016,251400.0],["2001-06-22",12.9299,12.9519,12.8042,12.8828,455600.0],["2001-06-25",12.9142,12.977,12.7571,12.8199,75500.0],["2001-06-26",12.8042,12.9142,12.7885,12.8985,323900.0],["2001-06-27",12.9782,13.0196,12.908,12.9558,192800.0],["2001-06-28",12.9463,13.1184,12.924,13.0674,1137700.0],["2001-06-29",13.0706,13.0993,13.0355,13.0355,338800.0],["2001-07-02",13.0515,13.0801,13.0196,13.0674,262100.0],["2001-07-03",13.0674,13.1311,13.0515,13.1248,83900.0],["2001-07-05",13.1279,13.1662,13.112,13.1503,158700.0],["2001-07-06",13.1407,13.1407,13.0833,13.0833,75600.0],["2001-07-09",13.0738,13.0993,12.8762,12.9335,180800.0],["2001-07-10",12.908,12.9176,12.7551,12.7646,214800.0],["2001-07-11",12.7487,12.7487,12.6594,12.6881,179200.0],["2001-07-12",12.6626,12.7805,12.6467,12.7774,186400.0],["2001-07-13",12.7487,12.7487,12.6754,12.6786,166800.0],["2001-07-16",12.6945,12.7232,12.6212,12.6244,182500.0],["2001-07-17",12.6212,12.6881,12.6148,12.6212,271700.0],["2001-07-18",12.6148,12.7646,12.5893,12.7423,244400.0],["2001-07-19",12.7805,12.8443,12.7774,12.7965,144700.0],["2001-07-20",12.7965,12.7965,12.618,12.6435,283200.0],["2001-07-23",12.6849,12.7232,12.5256,12.532,379500.0],["2001-07-24",12.5893,12.5989,12.4937,12.4937,173700.0],["2001-07-25",12.4937,12.4937,12.2005,12.4236,302700.0],["2001-07-26",12.4459,12.5319,12.3343,12.4778,107500.0],["2001-07-27",12.4778,12.5575,12.43,12.5192,130200.0],["2001-07-30",12.4459,12.4523,12.2387,12.2387,245300.0],["2001-07-31",12.3025,12.3981,12.2865,12.2865,114300.0],["2001-08-01",12.3184,12.3821,12.2387,12.3343,295400.0],["2001-08-02",12.3822,12.4108,12.3025,12.3981,305700.0],["2001-08-03",12.4236,12.4459,12.3503,12.43,83700.0],["2001-08-06",12.4937,12.5575,12.43,12.5511,201000.0],["2001-08-07",12.5734,12.5766,12.4778,12.5351,264700.0],["2001-08-08",12.5351,12.5861,12.4937,12.5479,652600.0],["2001-08-09",12.5734,12.5893,12.43,12.5256,266600.0],["2001-08-10",12.5574,12.7551,12.5415,12.7168,311400.0],["2001-08-13",12.7327,12.7805,12.7168,12.7519,211400.0],["2001-08-14",12.7487,12.8284,12.7327,12.8284,384700.0],["2001-08-15",12.8124,13.0037,12.8124,12.9654,368600.0],["2001-08-16",12.9654,12.9718,12.8443,12.959,225200.0],["2001-08-17",12.959,13.1152,12.9399,13.1152,360800.0],["2001-08-20",13.0993,13.0993,12.9431,12.9495,229500.0],["2001-08-21",12.9495,13.0993,12.9399,13.01,409400.0],["2001-08-22",13.01,13.061,12.8124,12.9017,742800.0],["2001-08-23",12.908,13.0419,12.908,12.9877,506000.0],["2001-08-24",13.0037,13.0037,12.8475,12.908,147300.0],["2001-08-27",12.8921,13.0196,12.8124,12.9272,145700.0],["2001-08-28",12.9495,12.9877,12.8762,12.9112,228700.0],["2001-08-29",12.8698,12.8762,12.7359,12.806,277700.0],["2001-08-30",12.7742,12.7774,12.5893,12.6212,249800.0],["2001-08-31",12.6531,12.7487,12.5574,12.5574,160200.0],["2001-09-04",12.5574,12.6053,12.3917,12.4937,186000.0],["2001-09-05",12.4618,12.5256,12.3758,12.4363,188800.0],["2001-09-06",12.4204,12.4204,12.1941,12.261,435800.0],["2001-09-07",12.2642,12.2865,12.1686,12.1686,189700.0],["2001-09-10",12.1686,12.1686,12.0794,12.0953,162300.0],["2001-09-17",12.1431,12.3981,11.5376,11.5376,1154600.0],["2001-09-18",11.6332,11.9391,11.6332,11.8467,795800.0],["2001-09-19",11.9264,12.0316,11.6969,11.9041,914700.0],["2001-09-20",11.9519,11.9519,11.6714,11.6842,583000.0],["2001-09-21",11.5854,11.8212,11.5376,11.5854,341900.0],["2001-09-24",11.92,12.0794,11.7607,11.8053,452800.0],["2001-09-25",11.8403,11.9678,11.8244,11.8626,582000.0],["2001-09-26",12.0116,12.0601,11.8659,11.8788,735600.0],["2001-09-27",11.8983,12.1087,11.8853,12.0407,455600.0],["2001-09-28",12.0407,12.3677,12.0116,12.3451,480800.0],["2001-10-01",12.345,12.345,12.2058,12.2965,337500.0],["2001-10-02",12.2868,12.3159,12.1411,12.2544,320700.0],["2001-10-03",12.1411,12.1411,11.7364,11.7752,385600.0],["2001-10-04",11.8821,12.1055,11.8756,11.9954,880400.0],["2001-10-05",11.9954,12.0245,11.6231,11.7882,440800.0],["2001-10-08",11.8173,11.8821,11.6878,11.7364,715500.0],["2001-10-09",11.6231,12.0763,11.4936,12.0699,509600.0],["2001-10-10",11.9889,12.2512,11.963,12.1929,345000.0],["2001-10-11",12.1735,12.303,12.1735,12.2706,203400.0],["2001-10-12",12.303,12.4001,12.2058,12.2868,265400.0],["2001-10-15",12.2706,12.3515,12.2058,12.2706,211300.0],["2001-10-16",12.2706,12.2706,12.1832,12.1896,320800.0],["2001-10-17",12.222,12.2738,12.0763,12.1411,345400.0],["2001-10-18",12.1087,12.1152,11.8659,11.9209,203800.0],["2001-10-19",11.8659,11.8918,11.704,11.7493,319200.0],["2001-10-22",11.8303,11.8303,11.3122,11.5907,495600.0],["2001-10-23",11.5259,11.6554,11.3317,11.3317,916300.0],["2001-10-24",11.3317,11.3317,11.0079,11.1147,1229200.0],["2001-10-25",11.1148,11.3317,11.1148,11.2216,496200.0],["2001-10-26",11.2993,11.364,11.1989,11.3284,704500.0],["2001-10-29",11.2993,11.4061,11.2766,11.3867,265700.0],["2001-10-30",11.4126,11.445,11.3317,11.3576,293100.0],["2001-10-31",11.3576,11.4774,11.3479,11.445,147800.0],["2001-11-01",11.445,11.6231,11.4126,11.568,349000.0],["2001-11-02",11.5583,11.6133,11.4806,11.5648,236100.0],["2001-11-05",11.5486,11.6263,11.445,11.5518,226800.0],["2001-11-06",11.5842,11.6878,11.5259,11.6716,225100.0],["2001-11-07",11.6716,11.7202,11.6328,11.6457,300400.0],["2001-11-08",11.6554,11.704,11.5842,11.6522,152300.0],["2001-11-09",11.6878,11.6878,11.4936,11.636,215300.0],["2001-11-12",11.6231,11.6716,11.5065,11.6393,165300.0],["2001-11-13",11.6392,11.8691,11.6231,11.7752,345800.0],["2001-11-14",11.84,11.8821,11.7526,11.8206,374300.0],["2001-11-15",11.8465,11.9695,11.8173,11.9371,489000.0],["2001-11-16",11.8724,12.0245,11.8594,11.9954,225000.0],["2001-11-19",12.0278,12.0472,11.8659,12.0472,164900.0],["2001-11-20",12.0601,12.0601,11.8691,11.9306,178300.0],["2001-11-21",11.9468,12.1087,11.8788,12.0181,114800.0],["2001-11-23",12.0213,12.0278,11.9824,12.0278,41700.0],["2001-11-26",12.0601,12.0763,11.9824,11.9889,154800.0],["2001-11-27",12.0213,12.1022,11.9468,12.0375,149700.0],["2001-11-28",12.0051,12.0666,11.9598,12.0181,276800.0],["2001-11-29",11.9954,12.0439,11.9209,12.0439,275800.0],["2001-11-30",12.0763,12.0763,11.9306,12.0439,197600.0],["2001-12-03",12.0116,12.0407,11.9468,11.9792,159400.0],["2001-12-04",12.0116,12.2058,12.0116,12.1735,116700.0],["2001-12-05",12.2706,12.481,12.2123,12.3515,247500.0],["2001-12-06",12.3548,12.4163,12.3191,12.3353,211200.0],["2001-12-07",12.3677,12.4778,12.3353,12.4357,85700.0],["2001-12-10",12.426,12.426,12.1735,12.222,173400.0],["2001-12-11",12.2058,12.2544,12.1994,12.222,319600.0],["2001-12-12",12.2382,12.2544,12.1249,12.1896,281600.0],["2001-12-13",12.1929,12.1929,12.031,12.0342,225800.0],["2001-12-14",12.031,12.1314,12.031,12.1087,366600.0],["2001-12-17",12.1022,12.2026,12.0763,12.2026,288500.0],["2001-12-18",12.2706,12.303,12.1864,12.2123,147800.0],["2001-12-19",12.2382,12.2382,12.1735,12.2253,345100.0],["2001-12-20",12.222,12.2479,12.2026,12.222,233900.0],["2001-12-21",12.2544,12.303,12.1929,12.2803,221300.0],["2001-12-24",12.303,12.4648,12.303,12.4066,73700.0],["2001-12-26",12.4099,12.5414,12.3934,12.5249,292000.0],["2001-12-27",12.5578,12.6564,12.4887,12.4887,126600.0],["2001-12-28",12.4888,12.6071,12.4756,12.5578,195600.0],["2001-12-31",12.5742,12.6071,12.4329,12.492,168200.0],["2002-01-02",12.5413,12.6137,12.2816,12.5742,308200.0],["2002-01-03",12.5414,12.7452,12.5348,12.617,147200.0],["2002-01-04",12.6498,12.6794,12.5742,12.6531,170800.0],["2002-01-07",12.6728,12.7419,12.6728,12.7221,155000.0],["2002-01-08",12.7386,12.8208,12.7386,12.8076,313700.0],["2002-01-09",12.8142,12.8372,12.7715,12.7912,189300.0],["2002-01-10",12.7978,12.8208,12.7748,12.7879,121100.0],["2002-01-11",12.8109,12.8109,12.6071,12.6071,593700.0],["2002-01-14",12.5972,12.6071,12.4526,12.6071,1383000.0],["2002-01-15",12.5907,12.6564,12.4756,12.4822,392000.0],["2002-01-16",12.4329,12.492,12.3934,12.4427,311600.0],["2002-01-17",12.492,12.5183,12.3244,12.3934,338400.0],["2002-01-18",12.4362,12.4362,12.2718,12.3014,157600.0],["2002-01-22",12.3277,12.3572,12.2849,12.2849,162500.0],["2002-01-23",12.4,12.4164,12.2455,12.3277,328700.0],["2002-01-24",12.2784,12.2784,12.0121,12.0581,796800.0],["2002-01-25",12.0614,12.1107,12.0252,12.0975,283800.0],["2002-01-28",12.0975,12.0975,12.0351,12.0712,308800.0],["2002-01-29",12.0811,12.0811,12.0022,12.0154,227200.0],["2002-01-30",12.0318,12.114,12.0055,12.0811,328800.0],["2002-01-31",12.114,12.114,11.9989,12.0449,437900.0],["2002-02-01",12.114,12.1633,12.0647,12.1107,226300.0],["2002-02-04",12.137,12.229,12.1041,12.1896,266700.0],["2002-02-05",12.2225,12.2455,12.137,12.1403,274600.0],["2002-02-06",12.1797,12.1797,12.0515,12.0647,174800.0],["2002-02-07",12.0548,12.1074,11.9496,11.9562,116100.0],["2002-02-08",11.9332,12.0318,11.7359,11.828,660000.0],["2002-02-11",11.8773,12.0187,11.8674,11.9661,572100.0],["2002-02-12",11.9891,11.9891,11.8839,11.9003,343100.0],["2002-02-13",11.8674,11.943,11.8609,11.9365,188100.0],["2002-02-14",11.9661,12.1469,11.9496,12.1304,549500.0],["2002-02-15",12.1534,12.2784,12.1206,12.2619,1097800.0],["2002-02-19",12.2784,12.3836,12.2159,12.2225,182300.0],["2002-02-20",12.2619,12.3079,12.1962,12.2126,196900.0],["2002-02-21",12.1403,12.2521,12.1403,12.1502,156200.0],["2002-02-22",12.1469,12.2915,12.1304,12.2915,112200.0],["2002-02-25",12.2948,12.3737,12.2356,12.2915,205200.0],["2002-02-26",12.3375,12.4986,12.3244,12.4887,210500.0],["2002-02-27",12.4756,12.4756,12.3277,12.377,133500.0],["2002-02-28",12.377,12.4197,12.354,12.3835,226500.0],["2002-03-01",12.4099,12.5578,12.3934,12.5578,341300.0],["2002-03-04",12.5907,12.7978,12.5644,12.7945,361600.0],["2002-03-05",12.7485,12.9917,12.7386,12.9358,364900.0],["2002-03-06",12.9523,13.1199,12.8635,13.0542,1040000.0],["2002-03-07",13.0542,13.1298,13.0312,13.0706,154500.0],["2002-03-08",13.1166,13.1331,13.0673,13.0903,281500.0],["2002-03-11",13.0838,13.0838,12.8832,12.903,409900.0],["2002-03-12",12.903,12.9358,12.8799,12.9062,246000.0],["2002-03-13",12.8865,12.9227,12.8536,12.8865,335000.0],["2002-03-14",12.8865,12.9753,12.8734,12.9358,305400.0],["2002-03-15",12.8865,12.8865,12.8043,12.8208,429300.0],["2002-03-18",12.8208,13.0246,12.7912,12.8865,581000.0],["2002-03-19",12.8898,12.9983,12.8898,12.9621,129400.0],["2002-03-20",12.9621,13.018,12.9194,12.9851,414700.0],["2002-03-21",13.0082,13.0345,12.9523,13.0114,161700.0],["2002-03-22",12.995,13.0114,12.9523,12.9523,229100.0],["2002-03-25",12.9687,13.0016,12.8997,12.9786,395100.0],["2002-03-26",13.0119,13.2355,13.0119,13.2121,363300.0],["2002-03-27",13.1954,13.2121,13.1587,13.2121,163300.0],["2002-03-28",13.2121,13.2555,13.1621,13.1621,325100.0],["2002-04-01",13.1788,13.2588,13.1654,13.2155,138500.0],["2002-04-02",13.1788,13.1788,13.1287,13.1654,245200.0],["2002-04-03",13.1721,13.1721,13.0586,13.0753,164200.0],["2002-04-04",13.0787,13.1454,13.0119,13.1254,203900.0],["2002-04-05",13.2088,13.2088,13.1721,13.1921,227500.0],["2002-04-08",13.1988,13.3789,13.1954,13.2555,290100.0],["2002-04-09",13.2622,13.5124,13.2622,13.5024,279600.0],["2002-04-10",13.5791,13.8394,13.5624,13.6459,372600.0],["2002-04-11",13.6459,13.6625,13.5524,13.6459,244400.0],["2002-04-12",13.6125,13.8627,13.6125,13.8627,285300.0],["2002-04-15",13.8127,13.8127,13.6825,13.6892,161400.0],["2002-04-16",13.7393,13.7426,13.3389,13.3789,245600.0],["2002-04-17",13.429,13.4357,13.072,13.1621,305100.0],["2002-04-18",13.1187,13.3122,13.0787,13.1287,383200.0],["2002-04-19",13.2455,13.2455,12.9385,12.9786,237600.0],["2002-04-22",12.9786,13.0053,12.8952,12.8952,491400.0],["2002-04-23",12.8952,12.8985,12.5782,12.6383,586100.0],["2002-04-24",12.6783,12.9552,12.6783,12.9218,234000.0],["2002-04-25",12.9452,13.0119,12.9218,12.9919,187200.0],["2002-04-26",13.0119,13.0119,12.7951,12.8017,311200.0],["2002-04-29",12.8118,12.8251,12.695,12.8051,125700.0],["2002-04-30",12.8451,13.0887,12.8251,13.0053,497500.0],["2002-05-01",13.062,13.0753,12.9952,13.0453,468700.0],["2002-05-02",13.0787,13.3022,13.0486,13.2655,127400.0],["2002-05-03",13.2688,13.4223,13.2255,13.3789,221600.0],["2002-05-06",13.3789,13.3789,13.2355,13.2355,115800.0],["2002-05-07",13.3122,13.3256,13.1387,13.2622,261500.0],["2002-05-08",13.2955,13.3055,13.0053,13.1621,236600.0],["2002-05-09",13.112,13.2121,13.0453,13.0453,238400.0],["2002-05-10",13.1287,13.1287,12.9952,13.052,244700.0],["2002-05-13",13.052,13.1854,13.0286,13.1788,152400.0],["2002-05-14",13.2121,13.2588,13.0653,13.2588,196300.0],["2002-05-15",13.2588,13.3756,13.2455,13.3456,130300.0],["2002-05-16",13.3456,13.3589,13.1888,13.3456,150500.0],["2002-05-17",13.3456,13.4957,13.3356,13.4957,297800.0],["2002-05-20",13.4957,13.4957,13.3956,13.4323,325600.0],["2002-05-21",13.4523,13.479,13.3089,13.4623,466200.0],["2002-05-22",13.4657,13.4757,13.3956,13.4523,400000.0],["2002-05-23",13.4523,13.6292,13.4123,13.5724,338000.0],["2002-05-24",13.5958,13.6725,13.5558,13.6492,108200.0],["2002-05-28",13.6759,13.7126,13.6091,13.7059,237900.0],["2002-05-29",13.6459,13.7626,13.6125,13.7159,507600.0],["2002-05-30",13.7159,13.7426,13.6258,13.6559,408200.0],["2002-05-31",13.6792,13.796,13.6592,13.6792,319700.0],["2002-06-03",13.7126,13.7793,13.6692,13.6859,142000.0],["2002-06-04",13.6892,13.786,13.6792,13.766,124800.0],["2002-06-05",13.766,13.766,13.6325,13.6625,217700.0],["2002-06-06",13.6459,13.6792,13.5458,13.5891,130000.0],["2002-06-07",13.5858,13.5991,13.3656,13.5124,237900.0],["2002-06-10",13.5357,13.6158,13.5357,13.5724,57800.0],["2002-06-11",13.5958,13.7126,13.5124,13.5791,202700.0],["2002-06-12",13.6292,13.6792,13.5324,13.5891,148400.0],["2002-06-13",13.6125,13.6659,13.5991,13.6192,161800.0],["2002-06-14",13.6292,13.6292,13.5624,13.5958,145000.0],["2002-06-17",13.5958,13.6125,13.4957,13.5458,400900.0],["2002-06-18",13.5624,13.6692,13.4757,13.479,258400.0],["2002-06-19",13.479,13.6358,13.2955,13.3723,359300.0],["2002-06-20",13.3789,13.5057,13.3689,13.469,210500.0],["2002-06-21",13.5291,13.6625,13.4924,13.6125,294200.0],["2002-06-24",13.6158,13.7126,13.6125,13.6292,254600.0],["2002-06-25",13.6625,13.6792,13.6392,13.6792,503100.0],["2002-06-26",13.6995,13.8011,13.4455,13.5539,322500.0],["2002-06-27",13.5471,13.6487,13.3947,13.6149,333000.0],["2002-06-28",13.581,13.6115,13.4794,13.5302,605800.0],["2002-07-01",13.5302,13.5471,13.3609,13.5031,264000.0],["2002-07-02",13.52,13.5437,13.2491,13.2931,416100.0],["2002-07-03",13.2931,13.3202,13.161,13.2118,322400.0],["2002-07-05",13.2457,13.432,13.2084,13.3101,157600.0],["2002-07-08",13.3947,13.4015,13.2084,13.2084,435500.0],["2002-07-09",13.2423,13.3236,13.0899,13.0899,285800.0],["2002-07-10",13.1238,13.1847,12.8325,12.8698,328500.0],["2002-07-11",12.8528,12.8698,12.4498,12.6632,449000.0],["2002-07-12",12.6632,12.8562,12.6056,12.6158,281900.0],["2002-07-15",12.6496,12.6767,12.4634,12.6158,386900.0],["2002-07-16",12.548,12.9375,12.5446,12.609,344000.0],["2002-07-17",12.6937,12.802,12.4972,12.548,336800.0],["2002-07-18",12.5988,12.5988,12.1721,12.2263,339300.0],["2002-07-19",12.1924,12.311,12.0028,12.311,468500.0],["2002-07-22",12.4634,12.4634,11.7183,12.101,549900.0],["2002-07-23",12.0569,12.3651,11.8233,11.847,402100.0],["2002-07-24",11.6505,11.8842,11.1594,11.7047,974700.0],["2002-07-25",11.6573,12.1585,11.5151,11.7792,632400.0],["2002-07-26",12.2771,12.3279,12.0231,12.1077,594400.0],["2002-07-29",12.0908,12.6666,12.0908,12.4972,634800.0],["2002-07-30",12.4972,12.6835,12.3313,12.5311,560600.0],["2002-07-31",12.5243,12.7004,12.1382,12.6327,574500.0],["2002-08-01",12.6666,12.7919,12.548,12.6395,476100.0],["2002-08-02",12.6395,12.6598,12.2263,12.5311,739800.0],["2002-08-05",12.5311,12.548,12.3042,12.3448,155500.0],["2002-08-06",12.4126,12.4803,12.2771,12.4634,266500.0],["2002-08-07",12.4634,12.7512,12.3482,12.7512,559700.0],["2002-08-08",12.8088,12.8698,12.7411,12.7716,220000.0],["2002-08-09",12.7343,12.7682,12.4803,12.6158,160600.0],["2002-08-12",12.5988,12.8698,12.5616,12.8698,231100.0],["2002-08-13",12.8867,12.9036,12.8359,12.8393,430600.0],["2002-08-14",12.8359,12.8393,12.7038,12.819,280100.0],["2002-08-15",12.819,12.8664,12.7004,12.7953,243400.0],["2002-08-16",12.7953,12.8427,12.7648,12.7851,228600.0],["2002-08-19",12.819,12.8867,12.7004,12.7004,90100.0],["2002-08-20",12.7174,12.8664,12.7106,12.8257,166500.0],["2002-08-21",12.8528,12.8698,12.819,12.8698,102600.0],["2002-08-22",12.8698,12.8867,12.8156,12.8596,169000.0],["2002-08-23",12.863,12.8969,12.8359,12.8664,183700.0],["2002-08-26",12.8664,12.8969,12.7851,12.8698,342900.0],["2002-08-27",12.8732,12.9375,12.819,12.8799,429700.0],["2002-08-28",12.8765,12.9544,12.8393,12.9206,554600.0],["2002-08-29",12.9206,12.9206,12.8257,12.8359,343800.0],["2002-08-30",12.8698,12.9172,12.8291,12.8291,310000.0],["2002-09-03",12.8698,12.9477,12.8562,12.9273,436400.0],["2002-09-04",12.9544,12.9714,12.8698,12.8867,1541800.0],["2002-09-05",12.9104,12.9375,12.7885,12.9104,272800.0],["2002-09-06",12.9375,12.9375,12.863,12.8833,215800.0],["2002-09-09",12.863,12.9375,12.8562,12.9375,323000.0],["2002-09-10",12.9375,12.9714,12.9341,12.9544,455900.0],["2002-09-11",12.9714,13.0052,12.9578,12.9748,318400.0],["2002-09-12",12.9714,12.9849,12.8698,12.924,346200.0],["2002-09-13",12.9544,13.0967,12.9307,13.056,218200.0],["2002-09-16",13.056,13.056,12.9273,12.9511,133500.0],["2002-09-17",12.9375,12.9511,12.802,12.8698,275100.0],["2002-09-18",12.8935,12.8969,12.7953,12.8224,176800.0],["2002-09-19",12.8257,12.9544,12.7919,12.8088,490800.0],["2002-09-20",12.8596,13.0019,12.8393,13.0019,457500.0],["2002-09-23",12.9375,12.9714,12.9036,12.9375,324000.0],["2002-09-24",12.9375,12.968,12.8867,12.968,432000.0],["2002-09-25",12.9477,12.9544,12.7682,12.8969,404100.0],["2002-09-26",13.0036,13.0621,12.9623,13.038,424600.0],["2002-09-27",13.038,13.038,12.9416,12.9416,518100.0],["2002-09-30",12.9072,12.9072,12.7351,12.8039,629100.0],["2002-10-01",12.7626,12.8211,12.5802,12.7282,447000.0],["2002-10-02",12.7007,12.7489,12.5492,12.5664,256700.0],["2002-10-03",12.5286,12.563,12.4391,12.5527,393900.0],["2002-10-04",12.5527,12.5561,12.1809,12.3049,321500.0],["2002-10-07",12.2532,12.2704,11.9607,11.9641,308300.0],["2002-10-08",11.9848,11.9848,11.5958,11.9297,524600.0],["2002-10-09",11.8918,11.8918,11.6337,11.6784,491600.0],["2002-10-10",11.6337,12.1156,11.4616,12.1156,476300.0],["2002-10-11",12.0983,12.5355,12.0983,12.532,554000.0],["2002-10-14",12.5423,12.5423,12.3496,12.3737,333000.0],["2002-10-15",12.5114,12.828,12.4907,12.6594,395500.0],["2002-10-16",12.6318,12.6869,12.4597,12.5561,296800.0],["2002-10-17",12.6318,12.7695,12.6318,12.6663,408600.0],["2002-10-18",12.7351,12.8556,12.594,12.594,427800.0],["2002-10-21",12.4425,12.446,12.119,12.298,818700.0],["2002-10-22",12.298,12.298,11.9262,12.0639,672900.0],["2002-10-23",12.0123,12.0295,11.8058,11.9882,771400.0],["2002-10-24",12.0123,12.4425,11.9641,12.3909,550700.0],["2002-10-25",12.4253,12.7179,12.3737,12.6972,352400.0],["2002-10-28",12.7179,12.7351,12.4942,12.5492,326400.0],["2002-10-29",12.4632,12.4632,12.1982,12.3909,314500.0],["2002-10-30",12.3737,12.3737,12.2911,12.3496,437400.0],["2002-10-31",12.3737,12.4253,12.2842,12.2877,392400.0],["2002-11-01",12.2532,12.6697,12.2085,12.5596,292500.0],["2002-11-04",12.563,12.7282,12.563,12.6559,501300.0],["2002-11-05",12.6318,12.7317,12.5905,12.7317,212900.0],["2002-11-06",12.7316,12.7626,12.6181,12.7626,336700.0],["2002-11-07",12.7626,12.9037,12.7454,12.8762,474300.0],["2002-11-08",12.8624,12.8659,12.7592,12.773,93800.0],["2002-11-11",12.773,12.8556,12.7385,12.8108,227700.0],["2002-11-12",12.7867,12.8831,12.7867,12.8831,260800.0],["2002-11-13",12.8384,12.8384,12.5596,12.5974,284800.0],["2002-11-14",12.5974,12.8831,12.5905,12.8384,307700.0],["2002-11-15",12.8728,12.8728,12.6628,12.6663,301800.0],["2002-11-18",12.6903,12.6903,12.5458,12.5905,207900.0],["2002-11-19",12.5114,12.6387,12.5114,12.6215,182700.0],["2002-11-20",12.6835,12.7523,12.6663,12.6972,222900.0],["2002-11-21",12.6938,12.7592,12.625,12.7041,217400.0],["2002-11-22",12.6835,12.7351,12.6731,12.7282,602900.0],["2002-11-25",12.7351,12.7385,12.501,12.649,367400.0],["2002-11-26",12.625,12.773,12.6215,12.6903,416800.0],["2002-11-27",12.7179,12.742,12.649,12.7385,356100.0],["2002-11-29",12.7385,12.8211,12.7179,12.7592,148600.0],["2002-12-02",12.8039,12.8865,12.7626,12.8831,321300.0],["2002-12-03",12.8762,12.9038,12.8315,12.859,443200.0],["2002-12-04",12.859,12.8728,12.7351,12.8384,236600.0],["2002-12-05",12.8556,12.8797,12.7764,12.8384,213700.0],["2002-12-06",12.8211,12.8211,12.6972,12.7385,362900.0],["2002-12-09",12.7695,12.859,12.7454,12.8384,248900.0],["2002-12-10",12.8418,12.8556,12.7385,12.7695,190300.0],["2002-12-11",12.7695,12.8108,12.7041,12.7282,300200.0],["2002-12-12",12.7282,12.7317,12.7007,12.7213,352600.0],["2002-12-13",12.7282,12.7282,12.5458,12.5458,400200.0],["2002-12-16",12.5974,12.6318,12.4116,12.5974,778500.0],["2002-12-17",12.6422,12.6422,12.446,12.4597,293600.0],["2002-12-18",12.4769,12.4907,12.3462,12.3565,525000.0],["2002-12-19",12.3634,12.3909,12.2773,12.3737,311800.0],["2002-12-20",12.3737,12.4597,12.3565,12.4081,353200.0],["2002-12-23",12.4253,12.5251,12.3703,12.5114,230200.0],["2002-12-24",12.477,12.5802,12.4494,12.532,215100.0],["2002-12-26",12.532,12.7456,12.532,12.7246,391800.0],["2002-12-27",12.6896,12.8261,12.637,12.7771,179900.0],["2002-12-30",12.7245,12.8401,12.6265,12.8401,369900.0],["2002-12-31",12.8751,12.9626,12.7946,12.9031,367100.0],["2003-01-02",12.9031,12.9346,12.8051,12.8821,193200.0],["2003-01-03",12.8646,12.9486,12.8471,12.9346,609900.0],["2003-01-06",12.9346,13.0221,12.9311,12.9801,464100.0],["2003-01-07",12.9801,13.0361,12.9521,12.9696,410600.0],["2003-01-08",12.9801,12.9801,12.8086,12.8331,327500.0],["2003-01-09",12.8681,12.9171,12.7911,12.8646,358200.0],["2003-01-10",12.8471,12.8506,12.7596,12.7841,758800.0],["2003-01-13",12.8051,12.8051,12.637,12.637,338400.0],["2003-01-14",12.6405,12.6475,12.497,12.546,286200.0],["2003-01-15",12.5215,12.56,12.455,12.5145,229900.0],["2003-01-16",12.497,12.504,12.427,12.4515,256800.0],["2003-01-17",12.4445,12.4445,12.3045,12.3045,196900.0],["2003-01-21",12.3045,12.3535,12.182,12.2485,132500.0],["2003-01-22",12.287,12.497,12.287,12.4095,247600.0],["2003-01-23",12.4795,12.483,12.3745,12.378,286300.0],["2003-01-24",12.3745,12.413,12.2345,12.322,320400.0],["2003-01-27",12.3255,12.448,12.3045,12.427,270400.0],["2003-01-28",12.42,12.504,12.42,12.504,573600.0],["2003-01-29",12.497,12.5705,12.469,12.539,429800.0],["2003-01-30",12.497,12.567,12.4305,12.434,236600.0],["2003-01-31",12.4445,12.5845,12.4445,12.567,602500.0],["2003-02-03",12.532,12.5915,12.518,12.553,362400.0],["2003-02-04",12.5145,12.567,12.504,12.532,499300.0],["2003-02-05",12.5495,12.567,12.532,12.5495,511700.0],["2003-02-06",12.56,12.5915,12.532,12.553,512200.0],["2003-02-07",12.567,12.5985,12.532,12.5355,323600.0],["2003-02-10",12.567,12.637,12.5495,12.602,234600.0],["2003-02-11",12.602,12.6125,12.532,12.5355,213200.0],["2003-02-12",12.567,12.602,12.3885,12.3955,299700.0],["2003-02-13",12.3955,12.4445,12.371,12.4165,400300.0],["2003-02-14",12.4865,12.4865,12.336,12.406,377400.0],["2003-02-18",12.602,12.63,12.5145,12.588,493600.0],["2003-02-19",12.6755,12.8471,12.6545,12.8261,396300.0],["2003-02-20",12.8821,12.9451,12.8261,12.9136,326000.0],["2003-02-21",12.9521,12.9906,12.8646,12.9801,360000.0],["2003-02-24",12.9871,12.9871,12.8646,12.8646,255000.0],["2003-02-25",12.8751,13.0291,12.8191,13.0046,293300.0],["2003-02-26",13.0081,13.0221,12.9381,12.9521,232900.0],["2003-02-27",12.9871,13.0396,12.9521,12.9801,382200.0],["2003-02-28",13.0046,13.0781,12.9906,13.0221,261000.0],["2003-03-03",13.0396,13.0921,12.9976,13.0326,433300.0],["2003-03-04",13.0396,13.0396,12.8821,12.8821,281100.0],["2003-03-05",12.9171,12.9311,12.8576,12.9171,223600.0],["2003-03-06",12.8646,12.9101,12.8471,12.8821,220600.0],["2003-03-07",12.9066,12.9066,12.7841,12.8681,179200.0],["2003-03-10",12.8996,12.8996,12.7316,12.7526,272700.0],["2003-03-11",12.7421,12.8191,12.595,12.5985,291900.0],["2003-03-12",12.6195,12.6545,12.532,12.6055,351400.0],["2003-03-13",12.658,12.8926,12.6545,12.8751,729900.0],["2003-03-14",12.8996,12.9521,12.8296,12.8611,305900.0],["2003-03-17",12.8611,12.9451,12.8051,12.8821,463700.0],["2003-03-18",12.9101,13.1691,12.9101,13.1691,347600.0],["2003-03-19",13.1446,13.3232,13.1446,13.3197,350100.0],["2003-03-20",13.3021,13.5192,13.2146,13.5192,277900.0],["2003-03-21",13.5297,13.8062,13.5262,13.7537,370500.0],["2003-03-24",13.6172,13.6172,13.2286,13.3546,275000.0],["2003-03-25",13.4002,13.5647,13.3512,13.5647,378300.0],["2003-03-26",13.5149,13.6785,13.4793,13.6643,528700.0],["2003-03-27",13.6643,13.6749,13.5078,13.6536,277800.0],["2003-03-28",13.6145,13.6145,13.4864,13.5362,427700.0],["2003-03-31",13.5327,13.5469,13.3584,13.4793,312700.0],["2003-04-01",13.5149,13.771,13.5149,13.7567,244800.0],["2003-04-02",13.8456,13.9239,13.8172,13.8705,447000.0],["2003-04-03",13.8883,13.8883,13.7852,13.8172,167300.0],["2003-04-04",13.835,13.867,13.7283,13.7461,217300.0],["2003-04-07",13.8706,13.8848,13.8101,13.835,352000.0],["2003-04-08",13.8634,13.8706,13.7674,13.835,244600.0],["2003-04-09",13.8634,13.8883,13.8136,13.8528,281900.0],["2003-04-10",13.8634,13.8812,13.8385,13.8385,285300.0],["2003-04-11",13.8634,13.8883,13.7745,13.835,216500.0],["2003-04-14",13.9061,14.0662,13.8741,14.0662,182000.0],["2003-04-15",14.0484,14.1373,14.0128,14.0839,249700.0],["2003-04-16",14.0484,14.0662,13.8528,14.0484,447800.0],["2003-04-17",14.0484,14.2084,13.9275,14.2084,384300.0],["2003-04-21",14.1906,14.3934,14.1515,14.3934,466200.0],["2003-04-22",14.4929,14.4929,14.2796,14.3293,494600.0],["2003-04-23",14.3329,14.4929,14.3151,14.3898,288100.0],["2003-04-24",14.404,14.4325,14.2618,14.2796,443400.0],["2003-04-25",14.2973,14.2973,14.0626,14.1373,244200.0],["2003-04-28",14.1373,14.1373,13.8705,14.0128,351700.0],["2003-04-29",13.995,14.1729,13.995,14.0448,463500.0],["2003-04-30",14.0484,14.0626,13.8812,13.9417,313700.0],["2003-05-01",13.9417,14.0768,13.803,14.0306,385700.0],["2003-05-02",14.059,14.1871,14.0306,14.1693,240900.0],["2003-05-05",14.1906,14.2796,14.1551,14.2796,272100.0],["2003-05-06",14.308,14.4929,14.3009,14.4218,319400.0],["2003-05-07",14.4574,14.4574,14.2831,14.2867,204600.0],["2003-05-08",14.2867,14.3649,14.2298,14.3507,208100.0],["2003-05-09",14.4218,14.4894,14.3187,14.3934,266200.0],["2003-05-12",14.3934,14.5534,14.3578,14.5285,396000.0],["2003-05-13",14.5392,14.5996,14.5107,14.5499,261700.0],["2003-05-14",14.5463,14.6103,14.4929,14.5996,254500.0],["2003-05-15",14.6352,14.6423,14.5356,14.6068,246000.0],["2003-05-16",14.5819,14.7953,14.4574,14.7953,365900.0],["2003-05-19",14.7526,14.7917,14.6779,14.6957,334800.0],["2003-05-20",14.6992,14.8877,14.6814,14.8842,178400.0],["2003-05-21",14.8842,15.1367,14.7668,15.1331,448000.0],["2003-05-22",15.126,15.1545,14.9731,15.1509,534900.0],["2003-05-23",15.1509,15.3074,15.0371,15.2754,383700.0],["2003-05-27",15.2754,15.2789,14.9909,15.0015,536400.0],["2003-05-28",14.9731,15.1402,14.8308,14.8664,405100.0],["2003-05-29",14.8664,14.8948,14.2262,14.5641,624200.0],["2003-05-30",14.5747,14.9126,14.3863,14.9091,1635000.0],["2003-06-02",14.9375,15.1936,14.9233,15.0976,336400.0],["2003-06-03",15.0976,15.1687,14.9837,15.1687,325800.0],["2003-06-04",15.1687,15.2398,15.1687,15.1829,322400.0],["2003-06-05",15.19,15.222,15.1118,15.1829,247600.0],["2003-06-06",15.2043,15.5066,15.2043,15.3856,552400.0],["2003-06-09",15.3856,15.4105,15.2754,15.3785,239000.0],["2003-06-10",15.3999,15.6275,15.3999,15.6168,273500.0],["2003-06-11",15.631,15.9191,15.5777,15.8302,232800.0],["2003-06-12",15.9191,15.944,15.5955,15.5955,379100.0],["2003-06-13",15.6666,15.7377,15.4283,15.6488,269800.0],["2003-06-16",15.6488,15.8836,15.6488,15.7946,377500.0],["2003-06-17",15.8018,15.8089,15.6595,15.72,321800.0],["2003-06-18",15.6666,15.6844,15.3714,15.5421,457500.0],["2003-06-19",15.5955,15.6951,15.4354,15.4781,271800.0],["2003-06-20",15.5066,15.6133,15.3821,15.3821,385400.0],["2003-06-23",15.4354,15.4781,15.3074,15.3536,323500.0],["2003-06-24",15.3287,15.4568,15.222,15.4354,490400.0],["2003-06-25",15.3821,15.5777,15.3821,15.5066,358300.0],["2003-06-26",15.5174,15.7339,15.4813,15.6906,371800.0],["2003-06-27",15.7447,15.8674,15.6978,15.7808,284000.0],["2003-06-30",15.788,15.8061,15.5354,15.8061,364200.0],["2003-07-01",15.788,15.936,15.5896,15.9216,537600.0],["2003-07-02",15.9216,16.0587,15.8674,16.0551,312500.0],["2003-07-03",16.0551,16.1778,15.9757,16.167,118600.0],["2003-07-07",16.2211,16.4196,16.1994,16.4196,307800.0],["2003-07-08",16.3835,16.4196,16.2211,16.4124,424600.0],["2003-07-09",16.3293,16.3293,16.167,16.2103,691400.0],["2003-07-10",16.203,16.2067,15.7159,15.7339,505500.0],["2003-07-11",15.8169,15.9649,15.8169,15.8602,332500.0],["2003-07-14",15.9143,16.0731,15.8891,16.0587,351100.0],["2003-07-15",16.0587,16.203,16.0046,16.203,165700.0],["2003-07-16",16.203,16.2139,15.8783,15.8783,365400.0],["2003-07-17",15.8061,15.8133,15.4741,15.5174,625800.0],["2003-07-18",15.5318,15.6906,15.5318,15.5896,327700.0],["2003-07-21",15.6545,15.7303,15.4813,15.5463,273100.0],["2003-07-22",15.5463,15.6834,15.539,15.6509,349100.0],["2003-07-23",15.6798,15.6906,15.42,15.4813,307800.0],["2003-07-24",15.5174,15.6978,15.5174,15.5174,269600.0],["2003-07-25",15.4813,15.6401,15.456,15.6076,456900.0],["2003-07-28",15.5354,15.6076,15.3622,15.4236,301900.0],["2003-07-29",15.4452,15.4741,15.42,15.4488,306100.0],["2003-07-30",15.4813,15.6617,15.4633,15.6437,433500.0],["2003-07-31",15.6617,15.6834,15.5174,15.622,271100.0],["2003-08-01",15.6257,15.6437,15.3875,15.438,285000.0],["2003-08-04",15.438,15.438,14.9869,15.1421,495700.0],["2003-08-05",15.106,15.1746,15.0302,15.1565,332100.0],["2003-08-06",15.1746,15.2107,15.0158,15.2034,273000.0],["2003-08-07",15.2106,15.2648,15.1673,15.1998,288300.0],["2003-08-08",15.254,15.254,15.1565,15.1854,281900.0],["2003-08-11",15.1926,15.2251,15.1204,15.1385,196500.0],["2003-08-12",15.1746,15.2467,15.1168,15.2287,218500.0],["2003-08-13",15.3009,15.3189,15.1637,15.2287,149000.0],["2003-08-14",15.2107,15.3153,15.124,15.3081,220500.0],["2003-08-15",15.3081,15.3261,15.2323,15.2323,291500.0],["2003-08-18",15.2576,15.3442,15.2431,15.272,159700.0],["2003-08-19",15.2756,15.3658,15.2467,15.2864,144000.0],["2003-08-20",15.2864,15.4488,15.2107,15.4452,221800.0],["2003-08-21",15.4633,15.4957,15.3009,15.3442,266800.0],["2003-08-22",15.355,15.3803,15.2251,15.2287,252200.0],["2003-08-25",15.2467,15.2467,14.9328,14.9941,223300.0],["2003-08-26",14.9941,15.2287,14.8895,15.2287,200700.0],["2003-08-27",15.2648,15.5715,15.1926,15.5174,243300.0],["2003-08-28",15.5535,15.6076,15.3983,15.456,210700.0],["2003-08-29",15.4633,15.5318,15.4091,15.4993,90900.0],["2003-09-02",15.5426,15.7014,15.5426,15.6978,228600.0],["2003-09-03",15.6978,15.9685,15.6545,15.9685,358700.0],["2003-09-04",15.9504,16.1417,15.9324,16.0731,293600.0],["2003-09-05",16.0731,16.0731,15.9468,15.9973,290800.0],["2003-09-08",15.9432,16.0226,15.8855,15.9432,201100.0],["2003-09-09",15.9432,16.001,15.8386,15.954,352400.0],["2003-09-10",15.9071,15.9577,15.6942,15.8169,305400.0],["2003-09-11",15.8061,15.871,15.7628,15.7736,229800.0],["2003-09-12",15.788,15.9143,15.7123,15.8674,249200.0],["2003-09-15",15.9144,15.9144,15.7989,15.8025,148100.0],["2003-09-16",15.835,15.8963,15.7484,15.8025,137100.0],["2003-09-17",15.8422,15.8422,15.7267,15.7628,113500.0],["2003-09-18",15.8169,15.8205,15.7303,15.788,274800.0],["2003-09-19",15.8061,15.936,15.7953,15.9324,403400.0],["2003-09-22",15.9324,15.9324,15.8241,15.8602,204400.0],["2003-09-23",15.8783,15.8783,15.8061,15.8602,269300.0],["2003-09-24",15.9144,15.9288,15.7664,15.77,219800.0],["2003-09-25",15.8061,15.8494,15.6978,15.8494,274400.0],["2003-09-26",15.9043,15.9153,15.7798,15.7981,306900.0],["2003-09-29",15.7981,15.8823,15.681,15.8238,383700.0],["2003-09-30",15.8347,15.9995,15.6517,15.9153,774600.0],["2003-10-01",15.9446,16.1826,15.9336,16.1459,248900.0],["2003-10-02",16.1826,16.4096,16.1752,16.3839,429900.0],["2003-10-03",16.4755,16.6878,16.4755,16.4755,406200.0],["2003-10-06",16.4974,16.7281,16.4938,16.6585,458300.0],["2003-10-07",16.6402,16.6768,16.567,16.6585,574800.0],["2003-10-08",16.6585,16.6768,16.567,16.6402,242100.0],["2003-10-09",16.6219,16.761,16.5999,16.6585,334300.0],["2003-10-10",16.5853,16.6695,16.567,16.5999,135800.0],["2003-10-13",16.6365,16.6951,16.578,16.6402,222200.0],["2003-10-14",16.6585,16.6585,16.5084,16.5926,200800.0],["2003-10-15",16.6512,16.6768,16.5231,16.5597,354900.0],["2003-10-16",16.5963,16.6512,16.4388,16.5011,387300.0],["2003-10-17",16.5377,16.5487,16.2338,16.2375,257500.0],["2003-10-20",16.2631,16.3656,16.1826,16.2119,345900.0],["2003-10-21",16.1826,16.2741,16.1643,16.2009,241300.0],["2003-10-22",16.1643,16.2302,16.1203,16.1679,293900.0],["2003-10-23",16.1276,16.1276,16.0178,16.0654,582000.0],["2003-10-24",16.091,16.102,15.8897,15.9446,224700.0],["2003-10-27",16.0178,16.2887,16.0141,16.1862,369900.0],["2003-10-28",16.2009,16.2375,15.9885,15.9995,331600.0],["2003-10-29",16.0361,16.2192,16.0361,16.1862,270700.0],["2003-10-30",16.2009,16.2741,16.0727,16.2228,249900.0],["2003-10-31",16.2558,16.2558,16.0837,16.2009,224800.0],["2003-11-03",16.2741,16.4242,16.2448,16.4022,258000.0],["2003-11-04",16.4388,16.7647,16.318,16.7647,390400.0],["2003-11-05",16.7867,16.7867,16.5706,16.6402,415000.0],["2003-11-06",16.7134,16.805,16.6512,16.7867,275700.0],["2003-11-07",16.8416,16.9148,16.8269,16.8965,150300.0],["2003-11-10",16.9002,16.9185,16.7537,16.8416,164400.0],["2003-11-11",16.8416,16.8416,16.6842,16.7317,188200.0],["2003-11-12",16.75,16.9844,16.75,16.9148,239900.0],["2003-11-13",16.9514,16.9734,16.8599,16.9697,284300.0],["2003-11-14",17.0063,17.0979,16.988,17.0429,205600.0],["2003-11-17",16.988,17.0063,16.8562,16.988,340200.0],["2003-11-18",16.9514,17.0832,16.9514,17.0503,202900.0],["2003-11-19",17.0612,17.1308,16.9075,16.9258,239600.0],["2003-11-20",16.9551,16.9697,16.6915,16.75,194800.0],["2003-11-21",16.7537,16.8233,16.4755,16.7171,349400.0],["2003-11-24",16.7867,16.8343,16.6512,16.7061,156700.0],["2003-11-25",16.7317,16.988,16.7244,16.9331,274000.0],["2003-11-26",16.9331,16.9514,16.7684,16.8416,265700.0],["2003-11-28",16.9038,16.9697,16.8965,16.9331,82900.0],["2003-12-01",17.0246,17.2004,17.0246,17.1455,277900.0],["2003-12-02",17.1711,17.2077,17.0905,17.1528,225000.0],["2003-12-03",17.1711,17.3285,17.1711,17.2553,258800.0],["2003-12-04",17.259,17.259,17.0613,17.0613,242900.0],["2003-12-05",17.0686,17.0979,16.9514,16.9514,104100.0],["2003-12-08",16.9514,17.2077,16.9514,17.2077,181100.0],["2003-12-09",17.2077,17.2077,17.0905,17.1894,215300.0],["2003-12-10",17.1784,17.1967,17.0246,17.0613,210800.0],["2003-12-11",17.0063,17.3175,16.988,17.3175,275300.0],["2003-12-12",17.3175,17.3249,17.248,17.2626,188200.0],["2003-12-15",17.3908,17.4201,17.3175,17.3175,298200.0],["2003-12-16",17.3651,17.431,17.2443,17.431,301600.0],["2003-12-17",17.4274,17.4823,17.3908,17.4823,192100.0],["2003-12-18",17.486,17.5555,17.4347,17.5372,192100.0],["2003-12-19",17.5189,17.5921,17.4896,17.5299,225100.0],["2003-12-22",17.5921,17.658,17.5519,17.658,297000.0],["2003-12-23",17.6653,17.7203,17.5445,17.5665,204600.0],["2003-12-24",17.5738,17.7056,17.5592,17.6983,145100.0],["2003-12-26",17.7984,17.8244,17.6872,17.7873,120600.0],["2003-12-29",17.7985,17.8912,17.7502,17.8652,145100.0],["2003-12-30",17.8801,17.9543,17.8652,17.8912,198500.0],["2003-12-31",17.8986,17.9802,17.843,17.8764,182000.0],["2004-01-02",17.8764,17.8986,17.7465,17.8986,304000.0],["2004-01-05",17.9172,18.047,17.7057,17.8059,660200.0],["2004-01-06",17.8801,17.9283,17.843,17.8541,468900.0],["2004-01-07",17.9172,17.9246,17.7502,17.817,259800.0],["2004-01-08",17.8615,17.9357,17.8022,17.906,247400.0],["2004-01-09",17.8986,18.0136,17.8541,17.9728,184800.0],["2004-01-12",18.0099,18.0915,17.9543,17.9654,146700.0],["2004-01-13",17.9654,18.0285,17.9246,17.9876,257900.0],["2004-01-14",17.9802,18.1323,17.9691,18.1323,196300.0],["2004-01-15",18.0285,18.0322,17.7317,17.8393,381800.0],["2004-01-16",17.8244,17.8689,17.7317,17.7317,265500.0],["2004-01-20",17.6946,17.7539,17.5165,17.6389,273800.0],["2004-01-21",17.6204,17.6241,17.3199,17.4164,497200.0],["2004-01-22",17.409,17.6649,17.409,17.6575,232800.0],["2004-01-23",17.6019,17.8801,17.6019,17.8244,238500.0],["2004-01-26",18.0099,18.2844,17.9914,18.2733,798400.0],["2004-01-27",18.2733,18.5626,18.2065,18.5292,489300.0],["2004-01-28",18.5404,18.6294,18.2844,18.3364,271300.0],["2004-01-29",18.2881,18.6925,18.2881,18.4625,420800.0],["2004-01-30",18.4921,18.5663,18.418,18.5589,237900.0],["2004-02-02",18.6146,18.6776,18.3401,18.5775,735200.0],["2004-02-03",18.5478,18.6851,18.4922,18.4959,355100.0],["2004-02-04",18.533,18.533,18.2139,18.3475,298100.0],["2004-02-05",18.3475,18.7518,18.3252,18.7444,391900.0],["2004-02-06",18.826,19.1636,18.7147,19.1042,499900.0],["2004-02-09",19.1042,19.2118,19.0523,19.1302,454400.0],["2004-02-10",19.1339,19.1413,18.9929,19.1042,252600.0],["2004-02-11",19.1228,19.197,18.9929,19.1933,273800.0],["2004-02-12",19.1042,19.1784,18.9373,19.1487,506100.0],["2004-02-13",19.1413,19.171,18.9373,19.0338,275300.0],["2004-02-17",19.03,19.145,18.9929,19.0894,214200.0],["2004-02-18",19.3268,19.3268,19.0412,19.0968,264100.0],["2004-02-19",19.1005,19.1265,18.9929,19.1153,531300.0],["2004-02-20",19.197,19.197,18.9336,19.0597,219700.0],["2004-02-23",19.0486,19.1821,19.0486,19.1413,284300.0],["2004-02-24",19.1413,19.3157,19.0671,19.2823,311400.0],["2004-02-25",19.375,19.7423,19.3379,19.7423,377800.0],["2004-02-26",19.6978,19.6978,19.401,19.4826,373900.0],["2004-02-27",18.9929,19.0523,18.967,19.0041,1443600.0],["2004-03-01",19.03,19.171,19.03,19.1302,2109200.0],["2004-03-02",19.1265,19.3824,19.0931,19.3305,946800.0],["2004-03-03",19.3342,19.5197,19.3342,19.4381,695500.0],["2004-03-04",19.4752,19.4974,19.3973,19.4641,307300.0],["2004-03-05",19.3453,19.5382,19.3379,19.3824,382800.0],["2004-03-08",19.401,19.4381,19.2415,19.2637,420200.0],["2004-03-09",19.2897,19.5012,19.2675,19.4974,275600.0],["2004-03-10",19.5345,19.7386,19.5049,19.5345,503000.0],["2004-03-11",19.5345,19.5494,19.2452,19.2452,465400.0],["2004-03-12",19.2489,19.4937,19.1599,19.4937,309200.0],["2004-03-15",19.5308,19.5308,19.3082,19.3082,223200.0],["2004-03-16",19.3268,19.427,19.2823,19.4232,346700.0],["2004-03-17",19.4974,19.6903,19.4937,19.6607,367500.0],["2004-03-18",19.6718,19.8944,19.631,19.8832,284500.0],["2004-03-19",19.8832,20.1429,19.8647,20.0873,395600.0],["2004-03-22",20.0687,20.0947,19.9426,20.0316,351500.0],["2004-03-23",20.0353,20.2171,20.0168,20.2171,322700.0],["2004-03-24",20.2171,20.2542,20.039,20.1058,282900.0],["2004-03-25",20.1021,20.3618,20.0984,20.3618,386400.0],["2004-03-26",20.3618,20.3618,20.1318,20.1355,316900.0],["2004-03-29",20.2105,20.2368,19.8615,19.9703,867100.0],["2004-03-30",19.9853,20.3081,19.9291,20.2856,441100.0],["2004-03-31",20.3044,20.432,20.2406,20.3832,619500.0],["2004-04-01",20.4245,20.8448,20.4132,20.8411,730900.0],["2004-04-02",20.8411,20.8411,20.5483,20.5671,462800.0],["2004-04-05",20.5108,20.5145,19.3773,19.6138,922600.0],["2004-04-06",19.2723,19.2798,18.6868,18.6905,1323800.0],["2004-04-07",18.7093,19.2047,18.5629,18.8557,1432500.0],["2004-04-08",18.8969,18.987,18.6643,18.6793,583100.0],["2004-04-12",18.4278,18.4316,17.4032,17.741,1378100.0],["2004-04-13",17.5646,18.1388,17.2081,17.726,973600.0],["2004-04-14",17.3882,17.8498,17.3882,17.5271,683600.0],["2004-04-15",17.4895,17.9962,17.4895,17.9962,443700.0],["2004-04-16",18.015,18.3152,17.9287,18.1726,605800.0],["2004-04-19",18.1276,18.3528,17.8273,18.334,499800.0],["2004-04-20",18.3152,18.3377,17.786,17.8198,601500.0],["2004-04-21",17.8198,17.9587,17.5083,17.5909,551600.0],["2004-04-22",17.5871,17.9136,17.5871,17.6209,567400.0],["2004-04-23",17.696,17.7297,17.3732,17.4895,271200.0],["2004-04-26",17.3769,17.8273,17.3582,17.801,428500.0],["2004-04-27",17.801,17.9962,17.6772,17.7973,497500.0],["2004-04-28",17.8273,17.9024,17.6922,17.8085,300200.0],["2004-04-29",17.9587,18.0975,17.5984,17.6734,980800.0],["2004-04-30",17.7147,17.7898,17.467,17.6397,559700.0],["2004-05-03",17.6284,17.8536,17.5271,17.8311,611100.0],["2004-05-04",17.8085,18.1238,17.7372,17.8198,475200.0],["2004-05-05",17.8573,17.8986,17.6021,17.6021,231800.0],["2004-05-06",17.6021,17.6171,17.3469,17.5533,504000.0],["2004-05-07",17.4783,17.482,16.7201,16.7389,935900.0],["2004-05-10",16.4387,16.7915,16.1347,16.5137,935800.0],["2004-05-11",16.57,16.9641,16.555,16.585,726800.0],["2004-05-12",16.6075,16.6075,16.3749,16.5512,416700.0],["2004-05-13",16.5137,16.7577,16.5137,16.5137,413300.0],["2004-05-14",16.6075,16.9603,16.525,16.7577,553500.0],["2004-05-17",16.7539,17.0392,16.495,16.8815,658200.0],["2004-05-18",16.9453,17.3957,16.8965,17.3582,488900.0],["2004-05-19",17.3394,17.6772,16.889,16.889,950100.0],["2004-05-20",16.9453,17.3432,16.9453,17.3432,307500.0],["2004-05-21",17.3544,17.5008,17.2944,17.3281,431500.0],["2004-05-24",17.3957,17.5721,17.3619,17.4895,203600.0],["2004-05-25",17.452,17.8198,17.452,17.7823,256000.0],["2004-05-26",17.8085,18.1276,17.6884,18.1126,408500.0],["2004-05-27",18.2026,18.2214,18.0337,18.1989,563600.0],["2004-05-28",18.1989,18.5592,18.1463,18.5254,460300.0],["2004-06-01",18.5291,18.5592,18.1839,18.2402,732100.0],["2004-06-02",18.2965,18.6342,18.2965,18.6342,604600.0],["2004-06-03",18.6155,18.6192,18.3152,18.4316,357700.0],["2004-06-04",18.5779,18.6455,18.3978,18.4353,447000.0],["2004-06-07",18.409,18.6417,18.3903,18.5967,477400.0],["2004-06-08",18.5029,18.5479,18.4278,18.4804,257600.0],["2004-06-09",18.5029,18.5141,18.3903,18.4804,349600.0],["2004-06-10",18.5216,18.5517,18.2139,18.4203,281400.0],["2004-06-14",18.3865,18.3903,17.9362,18.1163,423800.0],["2004-06-15",18.1689,18.379,18.1689,18.379,332500.0],["2004-06-16",18.379,18.4278,18.2552,18.3265,293500.0],["2004-06-17",18.3265,18.608,18.3115,18.608,351600.0],["2004-06-18",18.6455,18.6943,18.5141,18.6117,282400.0],["2004-06-21",18.7055,18.7581,18.6155,18.7093,284300.0],["2004-06-22",18.6905,18.8894,18.683,18.8482,382000.0],["2004-06-23",18.8894,18.9195,18.7093,18.8482,259600.0],["2004-06-24",18.8482,18.9157,18.7769,18.8069,366900.0],["2004-06-25",18.8594,18.9608,18.8444,18.9157,407400.0],["2004-06-28",18.9195,19.1705,18.9195,19.0792,348400.0],["2004-06-29",19.0602,19.0678,18.6762,18.699,486700.0],["2004-06-30",18.7256,19.1248,18.7256,19.0412,527500.0],["2004-07-01",19.0412,19.1172,18.9575,19.1134,346500.0],["2004-07-02",19.2009,19.5165,19.2009,19.5165,410500.0],["2004-07-06",19.5165,19.5355,19.2769,19.3606,306300.0],["2004-07-07",19.372,19.5583,19.353,19.4975,526700.0],["2004-07-08",19.5393,19.5887,19.2389,19.2959,578100.0],["2004-07-09",19.372,19.4556,19.2693,19.41,369000.0],["2004-07-12",19.448,19.7712,19.4214,19.7712,278600.0],["2004-07-13",19.6952,19.775,19.6001,19.6571,564000.0],["2004-07-14",19.6952,19.7522,19.6229,19.7522,493500.0],["2004-07-15",19.7712,20.0069,19.7712,19.8967,267000.0],["2004-07-16",19.9347,20.0564,19.8168,19.8473,279600.0],["2004-07-19",19.9233,19.9841,19.8206,19.9461,272500.0],["2004-07-20",20.0564,20.2237,20.0183,20.1514,512700.0],["2004-07-21",20.2389,20.2503,19.9119,19.9803,359800.0],["2004-07-22",19.9803,20.102,19.6799,19.7218,415200.0],["2004-07-23",19.6952,19.8282,19.6115,19.6115,265900.0],["2004-07-26",19.6001,19.6267,19.4518,19.5621,177800.0],["2004-07-27",19.5621,19.7484,19.2389,19.467,500000.0],["2004-07-28",19.467,19.9613,19.3606,19.8587,295300.0],["2004-07-29",19.9423,20.1514,19.8396,19.9157,309600.0],["2004-07-30",19.9423,20.1134,19.8663,20.1134,286100.0],["2004-08-02",20.1096,20.2655,19.7484,20.2655,741000.0],["2004-08-03",20.2655,20.3833,20.1742,20.2579,310100.0],["2004-08-04",20.2161,20.4936,20.1058,20.4936,244200.0],["2004-08-05",20.4062,20.4556,20.2541,20.2655,296000.0],["2004-08-06",20.2769,20.5316,20.2389,20.4366,547200.0],["2004-08-09",20.4556,20.4974,20.3035,20.3415,340100.0],["2004-08-10",20.3986,20.4898,20.2541,20.2655,257500.0],["2004-08-11",20.2617,20.3301,20.1514,20.3301,146700.0],["2004-08-12",20.3111,20.3111,20.0716,20.102,145500.0],["2004-08-13",20.0564,20.1932,20.0031,20.0944,182500.0],["2004-08-16",20.1134,20.4442,20.1134,20.4214,112700.0],["2004-08-17",20.4214,20.4974,20.2921,20.4822,258000.0],["2004-08-18",20.4556,20.7788,20.4366,20.7598,368000.0],["2004-08-19",20.6647,20.7332,19.9347,20.2959,374000.0],["2004-08-20",20.3719,20.9461,20.3719,20.9309,548300.0],["2004-08-23",20.9195,20.9689,20.7179,20.9042,339500.0],["2004-08-24",20.8548,21.0145,20.8358,20.9841,448400.0],["2004-08-25",20.9841,21.0449,20.7217,20.7902,311200.0],["2004-08-26",20.7902,20.9347,20.7864,20.8928,259500.0],["2004-08-27",20.9118,20.9271,20.794,20.8016,124500.0],["2004-08-30",20.8662,21.0221,20.7293,20.9879,294300.0],["2004-08-31",20.9499,21.0944,20.8814,21.0944,429600.0],["2004-09-01",21.0753,21.102,20.8662,21.0069,200100.0],["2004-09-02",20.9118,21.0411,20.9042,21.0411,197800.0],["2004-09-03",21.0259,21.1932,20.9879,21.1704,238900.0],["2004-09-07",21.1704,21.3491,21.0868,21.3491,280000.0],["2004-09-08",21.3491,21.4023,21.2122,21.3111,219800.0],["2004-09-09",21.2921,21.2921,20.7864,20.7902,378500.0],["2004-09-10",20.7902,20.8168,20.6191,20.7788,188000.0],["2004-09-13",20.6837,20.7331,20.5164,20.5506,343500.0],["2004-09-14",20.3605,20.5506,20.1514,20.1514,423600.0],["2004-09-15",20.0754,20.5278,20.0754,20.4594,333900.0],["2004-09-16",20.4936,20.8928,20.4822,20.8928,223000.0],["2004-09-17",20.8928,21.0069,20.6457,20.9879,273700.0],["2004-09-20",20.9689,20.9689,20.7217,20.8358,263400.0],["2004-09-21",20.8168,20.8966,20.6989,20.7902,191900.0],["2004-09-22",20.7864,20.8472,20.7217,20.7407,217800.0],["2004-09-23",20.7217,20.7864,20.5925,20.7293,330300.0],["2004-09-24",20.7217,20.8358,20.7217,20.8168,192100.0],["2004-09-27",20.7598,20.832,20.7256,20.8168,234300.0],["2004-09-28",20.7783,21.0092,20.6821,21.0092,223700.0],["2004-09-29",21.0092,21.1169,20.9168,21.0746,195500.0],["2004-09-30",21.0862,21.4517,21.0361,21.3132,394500.0],["2004-10-01",21.344,21.8673,21.2208,21.6441,474700.0],["2004-10-04",21.7595,22.0173,21.6826,21.8365,355100.0],["2004-10-05",21.798,21.9673,21.7403,21.8365,206200.0],["2004-10-06",21.7595,21.9481,21.7595,21.9288,215600.0],["2004-10-07",21.8749,21.8788,21.6518,21.6633,226600.0],["2004-10-08",21.7018,22.0135,21.7018,21.9173,261700.0],["2004-10-11",21.8942,21.9519,21.6633,21.7403,201700.0],["2004-10-12",21.6941,22.0096,21.6633,22.0096,155300.0],["2004-10-13",22.0096,22.0481,21.8403,21.9827,195600.0],["2004-10-14",21.9327,22.4906,21.9327,22.4906,394100.0],["2004-10-15",22.5291,22.6715,22.429,22.4521,370100.0],["2004-10-18",22.4521,22.7753,22.4098,22.5291,308400.0],["2004-10-19",22.5329,22.7369,22.3175,22.3367,381900.0],["2004-10-20",22.3174,22.4136,21.8749,22.2867,374000.0],["2004-10-21",22.3752,22.937,22.3328,22.6945,414000.0],["2004-10-22",22.7253,22.9216,22.683,22.7022,368700.0],["2004-10-25",22.7022,22.7292,22.5406,22.6291,265000.0],["2004-10-26",22.5868,22.8138,22.5868,22.8138,321100.0],["2004-10-27",22.8138,22.8177,22.583,22.7907,510200.0],["2004-10-28",22.7215,23.0255,22.7215,22.9908,225800.0],["2004-10-29",22.9331,23.0331,22.7984,22.9793,301400.0],["2004-11-01",22.9793,22.9908,22.7715,22.9139,804500.0],["2004-11-02",22.9139,22.9254,22.7022,22.7061,572000.0],["2004-11-03",22.8215,23.0755,22.7984,22.8754,500100.0],["2004-11-04",22.8369,23.0716,22.7907,23.0639,631400.0],["2004-11-05",23.0639,23.0678,22.3175,22.3559,849900.0],["2004-11-08",22.3175,22.5483,22.2944,22.4714,363500.0],["2004-11-09",22.4714,22.6676,22.3636,22.5983,208600.0],["2004-11-10",22.5214,22.96,22.4752,22.8331,277600.0],["2004-11-11",22.8254,22.9331,22.783,22.91,233800.0],["2004-11-12",22.8946,23.6257,22.8908,23.6065,670600.0],["2004-11-15",23.6065,23.9528,23.5795,23.8758,419800.0],["2004-11-16",23.8758,23.9874,23.7219,23.7219,460200.0],["2004-11-17",23.7219,23.845,22.9446,23.1178,442000.0],["2004-11-18",23.1832,23.4333,22.7484,23.2371,504700.0],["2004-11-19",23.2371,23.2371,22.7907,22.8562,485200.0],["2004-11-22",22.6253,22.8869,22.5483,22.8562,690400.0],["2004-11-23",22.76,23.0139,22.6445,22.9408,294100.0],["2004-11-24",22.8562,23.2833,22.8562,23.264,304600.0],["2004-11-26",23.1832,23.3756,23.0947,23.1101,115800.0],["2004-11-29",23.1101,23.2025,22.9254,23.0678,415300.0],["2004-11-30",23.0678,23.1563,22.9716,23.1563,404800.0],["2004-12-01",23.1717,23.9143,23.1024,23.8566,433500.0],["2004-12-02",23.8566,23.9028,23.5218,23.6757,442900.0],["2004-12-03",23.7219,24.1567,23.6834,24.1452,244900.0],["2004-12-06",24.1144,24.3376,24.0836,24.3183,248200.0],["2004-12-07",24.3183,24.3183,24.0182,24.0451,666600.0],["2004-12-08",24.0374,24.2337,23.9759,24.1375,201900.0],["2004-12-09",24.1067,24.1259,23.8912,23.9797,407600.0],["2004-12-10",24.3607,24.4107,23.922,24.2183,201000.0],["2004-12-13",24.2029,24.2798,24.0875,24.2029,484600.0],["2004-12-14",24.1644,24.2875,24.1067,24.2491,352100.0],["2004-12-15",24.276,24.4338,24.0297,24.4338,277900.0],["2004-12-16",24.4338,24.5569,24.2029,24.2029,272000.0],["2004-12-17",24.2067,24.4222,23.8951,24.3568,296600.0],["2004-12-20",24.3837,24.4338,24.1721,24.4338,199900.0],["2004-12-21",24.4184,24.707,24.3645,24.6569,293700.0],["2004-12-22",24.8185,24.9725,24.8032,24.9532,235100.0],["2004-12-23",24.9224,24.9224,24.4492,24.4492,192500.0],["2004-12-27",24.4722,24.6416,24.3761,24.5107,231700.0],["2004-12-28",24.5877,24.6608,24.53,24.6454,180900.0],["2004-12-29",24.626,24.8009,24.5754,24.8009,212600.0],["2004-12-30",24.8009,24.8709,24.6881,24.8709,216600.0],["2004-12-31",24.8709,25.1391,24.8203,25.1391,382100.0],["2005-01-03",25.0963,25.2868,24.4899,24.7426,349700.0],["2005-01-04",24.6648,24.8553,24.2994,24.3189,270500.0],["2005-01-05",24.2217,24.2217,22.9739,23.3626,880900.0],["2005-01-06",23.2848,23.8368,23.2848,23.7902,512300.0],["2005-01-07",23.8718,24.0234,23.5919,23.7474,275800.0],["2005-01-10",24.0623,24.1012,23.5647,23.5647,520300.0],["2005-01-11",23.6036,23.6386,23.106,23.1799,477600.0],["2005-01-12",23.1488,23.2188,22.7601,23.0244,337700.0],["2005-01-13",22.8961,23.4675,22.8961,23.2071,366000.0],["2005-01-14",23.1993,23.3548,23.0438,23.2771,371600.0],["2005-01-18",23.3354,23.5259,23.1527,23.5259,273000.0],["2005-01-19",23.6153,23.7902,23.4209,23.5181,296600.0],["2005-01-20",23.4403,23.5958,23.3121,23.5025,343000.0],["2005-01-21",23.4248,23.6075,23.4015,23.5025,584000.0],["2005-01-24",23.4403,23.6075,23.1449,23.1566,345900.0],["2005-01-25",23.2071,23.2538,22.659,22.659,517100.0],["2005-01-26",22.5851,22.6357,22.2158,22.5618,657200.0],["2005-01-27",22.5618,22.6123,22.0254,22.1303,771500.0],["2005-01-28",22.5968,22.6046,22.2081,22.5424,740100.0],["2005-01-31",22.5851,22.6862,22.1575,22.4607,704800.0],["2005-02-01",22.5579,22.6201,22.3908,22.5229,763200.0],["2005-02-02",22.5657,23.04,22.5657,23.04,695200.0],["2005-02-03",23.0711,23.1527,22.9428,23.0127,458600.0],["2005-02-04",23.1216,23.3043,23.0866,23.176,426400.0],["2005-02-07",23.1488,23.2071,23.0166,23.0205,268000.0],["2005-02-08",23.0516,23.0749,22.9778,23.0127,261500.0],["2005-02-09",22.9544,23.2576,22.9544,23.2304,302400.0],["2005-02-10",23.2304,23.316,23.0477,23.3043,315700.0],["2005-02-11",23.2848,23.4792,23.1332,23.4792,427000.0],["2005-02-14",23.4792,23.5803,23.3626,23.5453,218800.0],["2005-02-15",23.5492,23.7319,23.4753,23.6347,341500.0],["2005-02-16",23.6347,23.7902,23.382,23.7902,217800.0],["2005-02-17",24.1012,24.1167,23.7708,24.0079,557200.0],["2005-02-18",23.9262,23.9301,23.4792,23.7397,412000.0],["2005-02-22",23.6736,23.6736,23.0866,23.0905,413600.0],["2005-02-23",23.1877,23.4131,22.9389,23.0438,371100.0],["2005-02-24",23.0127,23.0671,22.7406,22.8806,360700.0],["2005-02-25",22.8028,23.3937,22.8028,23.3704,331200.0],["2005-02-28",23.382,23.4637,22.8728,23.246,603300.0],["2005-03-01",23.2499,23.6269,23.2265,23.5842,397200.0],["2005-03-02",23.5569,23.5608,23.3043,23.4209,295400.0],["2005-03-03",23.4792,23.5142,23.2537,23.3781,305000.0],["2005-03-04",23.4403,24.0429,23.4403,24.0429,402700.0],["2005-03-07",24.004,24.4705,23.8835,24.2878,418800.0],["2005-03-08",24.2917,24.2917,23.9573,24.0234,255900.0],["2005-03-09",23.9457,23.9457,23.1838,23.2732,808200.0],["2005-03-10",23.5064,23.6814,23.2188,23.6814,631100.0],["2005-03-11",23.5842,23.5958,23.4481,23.522,334800.0],["2005-03-14",23.3859,23.934,23.3743,23.934,331700.0],["2005-03-15",23.9457,24.1323,23.8718,23.8913,459500.0],["2005-03-16",23.8913,23.9029,23.5647,23.5881,442300.0],["2005-03-17",23.6464,23.934,23.6464,23.934,269300.0],["2005-03-18",23.9146,23.9807,23.7358,23.9262,377100.0],["2005-03-21",23.899,23.9262,23.5764,23.693,232400.0],["2005-03-22",23.6658,23.8329,22.9155,23.1138,499700.0],["2005-03-23",22.9739,23.3743,22.8106,23.1294,465500.0],["2005-03-24",23.2071,23.4948,23.176,23.2693,317600.0],["2005-03-28",23.246,23.3121,23.0866,23.1682,334500.0],["2005-03-29",23.1997,23.2665,23.0582,23.1564,637200.0],["2005-03-30",23.1171,23.5455,23.1171,23.5219,278500.0],["2005-03-31",23.6202,23.8285,23.5966,23.6713,417400.0],["2005-04-01",24.1704,24.1704,23.3726,23.4433,543100.0],["2005-04-04",23.4551,23.5259,23.125,23.4866,645600.0],["2005-04-05",23.4708,23.5494,23.404,23.4905,453500.0],["2005-04-06",23.5298,23.7106,23.4826,23.6949,419000.0],["2005-04-07",23.6949,23.8717,23.6202,23.8206,280600.0],["2005-04-08",23.8363,23.9385,23.8128,23.8756,839600.0],["2005-04-11",23.8953,24.0447,23.8521,24.0289,144600.0],["2005-04-12",23.9543,24.3669,23.9425,24.3669,550900.0],["2005-04-13",24.3669,24.5595,24.3237,24.4573,415000.0],["2005-04-14",24.4455,24.5438,24.3748,24.418,466400.0],["2005-04-15",24.477,24.5988,24.3551,24.4966,356800.0],["2005-04-18",24.4966,24.5988,24.4495,24.5988,441800.0],["2005-04-19",24.5163,24.6617,24.5163,24.642,429700.0],["2005-04-20",24.6027,24.6224,24.4652,24.6027,474600.0],["2005-04-21",24.5831,24.6813,24.4416,24.6813,900100.0],["2005-04-22",24.6342,24.8739,24.5752,24.8739,437300.0],["2005-04-25",24.8425,25.1215,24.8228,25.0351,409600.0],["2005-04-26",25.0154,25.0665,24.8896,25.0626,523400.0],["2005-04-27",25.0547,25.715,24.9879,25.711,1018100.0],["2005-04-28",26.0176,26.1944,25.9311,26.049,1020300.0],["2005-04-29",26.0569,26.1551,25.7425,26.1237,783700.0],["2005-05-02",26.1237,26.1237,25.5106,25.77,819400.0],["2005-05-03",25.715,25.9744,25.6521,25.9193,557700.0],["2005-05-04",25.9233,26.163,25.8447,26.1276,504600.0],["2005-05-05",26.1158,26.5206,26.0962,26.4578,498000.0],["2005-05-06",26.3124,26.446,26.0805,26.2573,360200.0],["2005-05-09",26.2573,26.7054,26.2377,26.7054,288000.0],["2005-05-10",26.7054,26.7564,26.5835,26.6071,1077600.0],["2005-05-11",26.6228,26.6346,26.2966,26.3123,736100.0],["2005-05-12",26.0962,26.0962,25.8329,25.9036,660800.0],["2005-05-13",25.9508,26.0687,25.7425,25.8486,374600.0],["2005-05-16",25.88,26.1355,25.8171,26.1355,400700.0],["2005-05-17",26.0883,26.2888,25.9547,26.2613,311900.0],["2005-05-18",26.332,26.4303,26.2927,26.332,788300.0],["2005-05-19",26.332,27.0591,26.3163,26.953,658700.0],["2005-05-20",26.9608,26.9608,26.6385,26.7368,321200.0],["2005-05-23",26.6857,27.0591,26.6857,26.8193,277900.0],["2005-05-24",26.2927,26.6032,26.2259,26.2534,546700.0],["2005-05-25",26.2573,26.2691,26.0019,26.0726,317300.0],["2005-05-26",26.1119,26.3163,25.6364,25.7425,538400.0],["2005-05-27",25.7464,25.8368,25.6914,25.8211,395400.0],["2005-05-31",25.8407,26.3516,25.8289,26.2534,650100.0],["2005-06-01",26.2455,26.3438,26.1237,26.3438,670000.0],["2005-06-02",26.273,26.332,26.1826,26.2888,269400.0],["2005-06-03",26.3595,26.6071,26.332,26.332,331000.0],["2005-06-06",26.3909,26.5364,26.3477,26.4263,325000.0],["2005-06-07",26.5167,26.6779,26.391,26.5246,447200.0],["2005-06-08",26.4971,26.839,26.4971,26.6268,263900.0],["2005-06-09",26.5285,26.6268,26.4263,26.5285,503800.0],["2005-06-10",26.6071,26.7643,26.5285,26.6268,294000.0],["2005-06-13",26.6268,26.8351,26.611,26.8115,425200.0],["2005-06-14",26.7761,26.953,26.6857,26.949,350600.0],["2005-06-15",26.949,26.9648,26.7565,26.9333,301600.0],["2005-06-16",26.9019,26.9333,26.7368,26.8744,352000.0],["2005-06-17",26.8822,27.4914,26.8822,27.4717,619700.0],["2005-06-20",27.3814,27.511,27.3342,27.4089,265800.0],["2005-06-21",27.4128,27.5032,27.1613,27.1652,438100.0],["2005-06-22",27.2398,27.3735,27.1298,27.2005,271200.0],["2005-06-23",27.1377,27.3931,27.1259,27.291,269700.0],["2005-06-24",27.3931,27.5779,27.0512,27.2438,856200.0],["2005-06-27",27.1455,27.291,27.0355,27.1337,431100.0],["2005-06-28",27.0544,27.3163,27.0544,27.2766,609100.0],["2005-06-29",27.237,27.5942,27.1814,27.4672,275600.0],["2005-06-30",27.4195,27.7887,27.237,27.7847,752800.0],["2005-07-01",27.8204,28.1777,27.6894,28.1777,718000.0],["2005-07-05",28.1022,28.5666,27.8562,28.4674,545900.0],["2005-07-06",28.4992,28.6262,28.3364,28.3404,475000.0],["2005-07-07",28.2412,28.5627,28.1618,28.5389,284100.0],["2005-07-08",28.5468,29.0747,28.4635,28.9953,452200.0],["2005-07-11",28.9953,29.297,28.9834,29.2533,625500.0],["2005-07-12",29.2216,29.3962,29.1541,29.3208,479200.0],["2005-07-13",29.3129,29.3168,29.1303,29.162,265200.0],["2005-07-14",29.162,29.2017,28.7294,28.8445,368800.0],["2005-07-15",28.7532,28.8921,28.6778,28.8564,382600.0],["2005-07-18",28.8167,29.1303,28.8048,28.9676,468200.0],["2005-07-19",28.9953,29.2454,28.9834,29.1541,299700.0],["2005-07-20",29.1144,29.4875,29.031,29.4637,252100.0],["2005-07-21",29.3923,29.4597,28.8524,28.9278,384400.0],["2005-07-22",28.9278,29.1422,28.7889,29.1382,260600.0],["2005-07-25",29.1541,29.4677,29.1343,29.4121,248600.0],["2005-07-26",29.4637,29.682,29.3962,29.6701,306900.0],["2005-07-27",29.7693,30.1901,29.6979,29.9281,404500.0],["2005-07-28",29.9281,30.2972,29.8765,30.1543,398400.0],["2005-07-29",30.1543,30.4322,30.1543,30.2258,403400.0],["2005-08-01",30.325,30.4282,30.0472,30.2139,334400.0],["2005-08-02",30.0075,30.2893,29.9082,30.2655,528600.0],["2005-08-03",30.2655,30.3607,29.9837,30.2298,267000.0],["2005-08-04",30.1662,30.1702,29.7336,29.7733,404800.0],["2005-08-05",29.5709,29.5709,28.5309,29.0866,672800.0],["2005-08-08",28.7373,28.7413,27.7172,27.9832,1084100.0],["2005-08-09",28.003,28.4833,28.003,28.2332,751700.0],["2005-08-10",28.3801,28.7214,28.003,28.0149,828000.0],["2005-08-11",27.8244,28.0943,27.5942,28.007,1206300.0],["2005-08-12",27.9832,28.1499,27.9435,28.0983,439900.0],["2005-08-15",28.0983,28.3999,27.8601,28.2451,546100.0],["2005-08-16",28.2451,28.4317,28.1896,28.2412,496700.0],["2005-08-17",28.2451,28.3007,27.9594,27.9911,582800.0],["2005-08-18",27.9514,28.003,27.7053,27.8839,433600.0],["2005-08-19",28.0824,28.1816,27.876,27.8919,375300.0],["2005-08-22",27.9832,28.1102,27.8641,28.003,396000.0],["2005-08-23",28.003,28.2015,27.9236,28.0705,298600.0],["2005-08-24",28.1578,28.2332,27.9752,28.003,460800.0],["2005-08-25",28.0983,28.2412,28.0189,28.1062,577900.0],["2005-08-26",28.2054,28.265,27.7768,27.7966,340500.0],["2005-08-29",27.7966,27.8998,27.3798,27.7212,450600.0],["2005-08-30",27.6656,27.741,27.4354,27.7172,429600.0],["2005-08-31",27.7172,28.3404,27.6974,28.2412,686600.0],["2005-09-01",28.4793,28.7532,28.1499,28.4158,838200.0],["2005-09-02",28.515,28.6738,28.3126,28.3761,353200.0],["2005-09-06",28.4118,29.1184,28.4118,28.8048,470600.0],["2005-09-07",28.7651,28.9159,28.5031,28.5944,236400.0],["2005-09-08",28.4198,28.7532,28.4119,28.5389,288500.0],["2005-09-09",28.6381,28.8008,28.523,28.6817,354600.0],["2005-09-12",28.6857,28.7452,28.5349,28.5587,207600.0],["2005-09-13",28.519,28.6341,28.3404,28.4317,223000.0],["2005-09-14",28.4714,28.646,28.4079,28.5508,284100.0],["2005-09-15",28.5508,28.773,28.4158,28.7691,318000.0],["2005-09-16",28.8048,29.0549,28.4873,29.0549,603000.0],["2005-09-19",29.4716,29.6979,28.7334,28.8167,764100.0],["2005-09-20",28.8762,29.0469,28.5785,28.6778,979700.0],["2005-09-21",28.6778,28.7175,28.1856,28.1896,902300.0],["2005-09-22",28.1896,28.6103,27.8879,28.3563,459400.0],["2005-09-23",28.3563,28.5785,28.1618,28.4198,355200.0],["2005-09-26",28.519,28.5786,28.4198,28.5508,311200.0],["2005-09-27",28.5786,28.6143,28.1419,28.4555,430600.0],["2005-09-28",28.5386,28.8252,28.3309,28.7545,778400.0],["2005-09-29",28.7172,28.9373,28.4846,28.9124,620700.0],["2005-09-30",28.9664,29.4648,28.9622,29.4482,721500.0],["2005-10-03",29.4897,29.8095,29.3319,29.7223,621200.0],["2005-10-04",29.6974,29.7016,29.2073,29.2114,540800.0],["2005-10-05",29.2239,29.3319,28.659,28.7213,771400.0],["2005-10-06",28.7213,28.8501,28.2603,28.4306,565300.0],["2005-10-07",27.9529,28.1274,27.6165,28.0692,665800.0],["2005-10-10",27.9197,28.0402,27.8034,27.8699,570200.0],["2005-10-11",27.8657,28.0069,27.4213,27.5293,355100.0],["2005-10-12",27.3216,27.467,26.9436,27.1472,499900.0],["2005-10-13",27.143,27.5293,26.7484,27.0433,531900.0],["2005-10-14",27.2676,27.8159,27.2676,27.7619,455000.0],["2005-10-17",27.7619,28.036,27.6414,28.0028,370000.0],["2005-10-18",27.9695,28.036,27.575,27.7245,351200.0],["2005-10-19",27.7286,28.0609,27.413,28.0152,339700.0],["2005-10-20",27.9737,28.3475,27.7577,27.7868,401600.0],["2005-10-21",27.7577,28.1565,27.5999,27.8283,447100.0],["2005-10-24",27.7702,28.5012,27.7702,28.335,252300.0],["2005-10-25",28.3392,28.713,28.0775,28.1274,312600.0],["2005-10-26",28.1191,28.1232,27.6456,27.928,567800.0],["2005-10-27",27.8283,27.928,27.6207,27.6331,408600.0],["2005-10-28",27.8283,28.2977,27.8283,28.1938,605500.0],["2005-10-31",28.2769,28.7546,28.2188,28.7504,502200.0],["2005-11-01",28.7504,28.7504,27.9612,28.0983,739700.0],["2005-11-02",28.0983,28.1772,27.7162,28.0983,779100.0],["2005-11-03",28.1398,28.4347,27.8159,27.9571,879500.0],["2005-11-04",28.0194,28.0194,27.4836,27.8283,299400.0],["2005-11-07",27.8948,28.1689,27.8283,28.0236,659500.0],["2005-11-08",27.9197,28.1108,27.6747,27.9737,575000.0],["2005-11-09",27.928,28.5843,27.8657,28.576,1238800.0],["2005-11-10",28.5593,30.0629,28.3267,29.7805,1414500.0],["2005-11-11",29.822,30.3121,29.822,30.2581,957000.0],["2005-11-14",30.3204,30.9019,30.1211,30.416,860200.0],["2005-11-15",30.3412,30.4159,30.2249,30.2747,1047000.0],["2005-11-16",30.2747,30.3329,30.0006,30.3246,466900.0],["2005-11-17",30.2789,30.6568,30.1252,30.6527,566100.0],["2005-11-18",30.6527,30.7358,30.3453,30.715,667400.0],["2005-11-21",30.6153,30.6693,30.2789,30.5987,353800.0],["2005-11-22",30.5156,30.8853,30.4658,30.8064,423600.0],["2005-11-23",30.7025,31.0639,30.6319,30.9061,309300.0],["2005-11-25",30.8604,31.0099,30.5945,31.0099,203800.0],["2005-11-28",30.9061,31.0514,30.7441,30.9227,595700.0],["2005-11-29",30.985,31.2757,30.931,31.2757,955900.0],["2005-11-30",31.338,31.4003,30.9891,31.2383,648600.0],["2005-12-01",31.255,31.5997,31.1428,31.5872,948900.0],["2005-12-02",31.5042,31.5498,31.2674,31.4252,326100.0],["2005-12-05",31.3214,31.4543,31.1054,31.4045,664200.0],["2005-12-06",31.2383,31.5249,31.1511,31.1636,548400.0],["2005-12-07",30.6735,31.2134,30.5281,30.9061,819500.0],["2005-12-08",30.9102,31.2882,30.7524,30.8811,477200.0],["2005-12-09",30.8811,31.1096,30.7067,31.0556,678900.0],["2005-12-12",31.0556,31.1553,30.9725,31.0971,342800.0],["2005-12-13",31.1013,31.2342,30.9808,31.176,313200.0],["2005-12-14",31.1511,31.6329,30.9725,31.5665,508300.0],["2005-12-15",31.4128,31.7201,31.0597,31.1054,431200.0],["2005-12-16",31.2591,31.6495,31.1719,31.4336,508800.0],["2005-12-19",31.3629,31.5623,30.9061,30.9434,314600.0],["2005-12-20",30.715,30.8728,30.5239,30.7025,496800.0],["2005-12-21",30.7316,30.9476,30.6568,30.8479,437900.0],["2005-12-22",30.8064,31.0764,30.5156,30.9559,270600.0],["2005-12-23",30.9434,31.1968,30.9434,31.068,201400.0],["2005-12-27",31.0681,31.2799,30.9061,31.0556,1113100.0],["2005-12-28",31.1604,31.2903,30.955,31.2232,381700.0],["2005-12-29",31.2526,31.3281,30.8544,30.9969,278400.0],["2005-12-30",30.934,31.2191,30.7873,31.0724,481000.0],["2006-01-03",31.1771,31.6466,30.5903,31.5879,683200.0],["2006-01-04",31.5879,31.8562,31.4873,31.7053,463100.0],["2006-01-05",31.7262,32.2879,31.6172,32.1915,708000.0],["2006-01-06",32.3759,32.8454,32.1412,32.8412,481600.0],["2006-01-09",32.8412,33.2897,32.7783,33.2855,620100.0],["2006-01-10",32.6945,33.931,32.6945,33.3232,779500.0],["2006-01-11",33.3274,33.4532,32.7574,32.8454,997700.0],["2006-01-12",32.8454,32.8873,32.4388,32.6274,802200.0],["2006-01-13",32.5772,32.5813,32.0532,32.2376,485000.0],["2006-01-17",32.2418,32.2502,31.8687,32.1412,377700.0],["2006-01-18",32.0867,32.3885,31.7179,31.8562,796700.0],["2006-01-19",31.9148,32.3005,31.8645,32.1119,666600.0],["2006-01-20",32.137,32.3173,31.9274,31.9777,670000.0],["2006-01-23",31.982,32.3173,31.982,32.1999,196600.0],["2006-01-24",32.2753,32.6945,32.267,32.5185,652300.0],["2006-01-25",32.5226,32.7574,32.137,32.4179,779900.0],["2006-01-26",32.5226,32.8496,32.267,32.5729,764400.0],["2006-01-27",32.7322,32.9669,32.6274,32.7825,656600.0],["2006-01-30",32.7825,32.8202,32.5771,32.6945,342600.0],["2006-01-31",32.5268,32.8161,32.4933,32.8035,905400.0],["2006-02-01",32.8035,33.3777,32.7197,33.0298,1677500.0],["2006-02-02",33.0298,33.2017,32.7406,33.143,728100.0],["2006-02-03",32.7951,33.0047,32.4262,32.7867,431100.0],["2006-02-06",32.7909,32.9712,32.6945,32.9586,322000.0],["2006-02-07",32.9795,33.1388,32.8873,32.9418,528400.0],["2006-02-08",33.0466,33.0466,32.2921,32.6107,595700.0],["2006-02-09",32.6065,32.8496,32.2586,32.8244,323500.0],["2006-02-10",32.8538,33.0801,32.6065,32.8454,349500.0],["2006-02-13",32.9041,33.2562,32.858,33.1891,447100.0],["2006-02-14",33.1891,33.4364,32.8412,33.4113,607000.0],["2006-02-15",33.5328,34.2202,33.3316,34.04,653500.0],["2006-02-16",34.0819,34.3083,33.7801,34.2957,424600.0],["2006-02-17",34.4131,35.1969,34.4131,35.1927,798000.0],["2006-02-21",35.0418,35.6328,34.8741,35.6202,779900.0],["2006-02-22",35.5657,36.1232,35.3143,35.7334,760400.0],["2006-02-23",35.8382,35.9011,35.6035,35.7334,446100.0],["2006-02-24",35.7334,35.8717,35.5951,35.8089,368600.0],["2006-02-27",35.7544,35.8885,35.4861,35.8005,271900.0],["2006-02-28",35.8005,35.8592,35.3436,35.4903,507300.0],["2006-03-01",35.5867,35.7334,35.3939,35.5238,373500.0],["2006-03-02",35.5238,35.7921,35.3226,35.7544,463400.0],["2006-03-03",35.6496,36.0142,35.4819,35.9053,458600.0],["2006-03-06",36.0352,36.9783,35.9472,36.6891,624900.0],["2006-03-07",36.6514,36.8065,36.534,36.6388,760900.0],["2006-03-08",36.6136,37.037,36.425,37.037,515000.0],["2006-03-09",37.0286,37.4059,36.9196,37.3136,394400.0],["2006-03-10",37.2089,37.825,37.0789,37.6532,638900.0],["2006-03-13",37.7244,37.7957,37.4184,37.6615,574000.0],["2006-03-14",37.6741,38.0639,37.4855,37.5861,737000.0],["2006-03-15",38.4035,39.0699,37.9969,39.007,1049600.0],["2006-03-16",39.0448,39.5436,38.9609,39.1915,473400.0],["2006-03-17",39.1915,40.4573,39.0532,40.2478,717000.0],["2006-03-20",40.2059,40.2059,39.2125,39.2711,548500.0],["2006-03-21",39.2124,39.5897,38.7262,39.0154,590900.0],["2006-03-22",39.0155,39.3466,38.7723,38.9568,561300.0],["2006-03-23",38.9568,39.1957,38.6633,38.8771,647500.0],["2006-03-24",38.9148,38.9819,38.5208,38.7011,400600.0],["2006-03-27",38.6801,38.6843,38.0094,38.1017,831300.0],["2006-03-28",38.1058,38.6843,38.0304,38.2693,755600.0],["2006-03-29",39.9712,40.9088,39.9079,40.9088,4004600.0],["2006-03-30",40.8369,41.0397,40.3386,40.6722,1894700.0],["2006-03-31",40.0135,40.0135,39.1224,39.38,8716800.0],["2006-04-03",39.3378,39.3378,38.4678,38.6621,2935300.0],["2006-04-04",38.641,38.6621,37.6148,37.9822,2372700.0],["2006-04-05",38.0075,38.3242,38.0075,38.168,1137100.0],["2006-04-06",38.0624,38.1764,37.7541,37.9779,887400.0],["2006-04-07",37.9062,38.0075,37.2347,37.336,751300.0],["2006-04-10",36.7828,37.4712,36.3352,37.2769,1010000.0],["2006-04-11",37.1713,37.2727,36.6815,36.7913,768900.0],["2006-04-12",36.6772,37.07,36.5337,36.7406,545400.0],["2006-04-13",36.559,36.6561,36.1198,36.3141,721400.0],["2006-04-17",36.3056,36.5041,36.1874,36.2465,419600.0],["2006-04-18",36.2761,37.4501,36.2127,37.1122,841800.0],["2006-04-19",37.1587,37.9104,37.0362,37.8133,768200.0],["2006-04-20",37.733,37.7414,37.2684,37.6359,413400.0],["2006-04-21",37.7119,37.885,37.5641,37.8048,477600.0],["2006-04-24",37.8048,37.8344,37.4923,37.5514,403000.0],["2006-04-25",37.543,37.543,36.8842,37.0658,493700.0],["2006-04-26",37.0658,37.07,36.0565,36.2761,949200.0],["2006-04-27",36.635,37.3529,36.3394,37.0742,1092200.0],["2006-04-28",37.0742,37.6739,36.9644,37.2769,495600.0],["2006-05-01",37.3741,37.5937,36.597,36.7448,628900.0],["2006-05-02",36.7364,36.7448,36.0522,36.238,1053800.0],["2006-05-03",36.2592,36.5928,35.9509,36.0269,717000.0],["2006-05-04",35.9847,36.6435,35.9847,36.3563,664800.0],["2006-05-05",36.5252,37.1207,36.4999,36.994,541300.0],["2006-05-08",36.994,37.3403,36.9095,37.2642,329600.0],["2006-05-09",37.2896,37.7372,37.0151,37.7203,576300.0],["2006-05-10",37.7246,38.3242,37.7119,38.1595,754600.0],["2006-05-11",38.1553,38.2271,37.1038,37.1967,698100.0],["2006-05-12",37.0362,37.0362,36.5379,36.749,550300.0],["2006-05-15",36.7406,37.0489,36.3647,36.8715,858900.0],["2006-05-16",36.8377,37.07,36.7068,36.7702,439500.0],["2006-05-17",36.2296,36.6139,36.2043,36.3183,819400.0],["2006-05-18",36.4745,37.032,36.2169,36.2254,574600.0],["2006-05-19",36.2761,36.4703,35.4188,36.3352,1023200.0],["2006-05-22",36.3352,36.3352,35.3808,35.8411,1268200.0],["2006-05-23",35.9551,36.086,35.1781,35.2119,629900.0],["2006-05-24",35.1063,35.6004,34.5826,34.9965,783900.0],["2006-05-25",35.1738,36.0607,35.1105,35.9002,715300.0],["2006-05-26",35.9762,36.7026,35.8917,36.6519,682100.0],["2006-05-30",36.5717,36.5717,35.9129,35.9171,570200.0],["2006-05-31",35.972,36.2549,35.2414,35.7482,940200.0],["2006-06-01",35.7735,36.4872,35.7735,36.4407,555800.0],["2006-06-02",36.6097,37.2727,36.4619,37.1502,633800.0],["2006-06-05",37.146,38.3031,37.0404,37.2093,1126200.0],["2006-06-06",37.2896,37.5472,36.825,37.0742,709500.0],["2006-06-07",37.0995,37.3783,36.8377,37.0489,673300.0],["2006-06-08",37.0489,37.0489,35.9467,36.7406,913400.0],["2006-06-09",36.7406,37.3867,36.673,37.1544,754900.0],["2006-06-12",37.0489,37.0784,36.3605,36.5337,747200.0],["2006-06-13",36.635,36.8082,36.0902,36.5337,866200.0],["2006-06-14",36.4872,36.6688,36.2423,36.407,1301300.0],["2006-06-15",36.4999,36.9813,36.3267,36.8842,600200.0],["2006-06-16",36.749,37.2938,36.749,37.1882,885200.0],["2006-06-19",37.2685,37.5641,37.1629,37.2854,669100.0],["2006-06-20",37.2854,37.4121,36.8335,36.9433,585700.0],["2006-06-21",36.8926,37.3656,36.787,37.2474,576000.0],["2006-06-22",37.0784,37.1502,36.711,36.9728,472000.0],["2006-06-23",37.0066,37.0742,36.7533,36.9644,491500.0],["2006-06-26",36.8715,37.2558,36.8124,37.2262,375200.0],["2006-06-27",37.2262,37.3107,36.7406,36.9053,513100.0],["2006-06-28",36.9095,37.3437,36.8287,37.3181,489000.0],["2006-06-29",37.5565,37.914,37.0755,37.9055,663700.0],["2006-06-30",38.263,38.6971,38.0161,38.4758,814900.0],["2006-07-03",38.4758,38.9695,38.3439,38.9695,309800.0],["2006-07-05",38.7737,39.2802,38.4716,38.8418,743400.0],["2006-07-06",38.9014,39.0547,38.6759,39.0504,347200.0],["2006-07-07",39.093,39.7357,39.0206,39.1568,699600.0],["2006-07-10",39.1568,39.6931,39.11,39.6718,491300.0],["2006-07-11",39.6718,39.9187,39.4292,39.8506,405100.0],["2006-07-12",39.8718,40.0165,39.5909,40.0165,625800.0],["2006-07-13",40.2208,40.323,39.4377,39.5611,928400.0],["2006-07-14",39.6079,39.6463,38.9525,39.0121,611500.0],["2006-07-17",39.0121,39.2547,38.9185,39.0206,525200.0],["2006-07-18",39.0078,39.8037,38.9823,39.7527,622000.0],["2006-07-19",39.9016,40.6167,39.7867,40.6167,549200.0],["2006-07-20",40.855,40.855,40.2847,40.34,624800.0],["2006-07-21",40.4294,40.4294,39.5526,39.5867,805100.0],["2006-07-24",39.608,40.4209,39.5356,40.3017,691500.0],["2006-07-25",40.3698,40.7146,40.1059,40.6763,548900.0],["2006-07-26",40.7529,40.9869,40.0761,40.2804,887400.0],["2006-07-27",40.7061,41.2338,40.2847,40.7529,898300.0],["2006-07-28",41.0082,41.6977,40.9784,41.6722,601600.0],["2006-07-31",41.702,42.0467,41.5232,41.7956,659300.0],["2006-08-01",40.9019,41.7871,40.8593,41.5701,748500.0],["2006-08-02",41.6765,41.8169,41.3658,41.4849,512900.0],["2006-08-03",41.4849,42.4511,41.4168,42.3447,827700.0],["2006-08-04",42.732,42.9874,42.549,42.7745,739000.0],["2006-08-07",42.7788,42.9278,42.2127,42.3447,484400.0],["2006-08-08",41.5828,42.0212,41.1274,41.1998,1149400.0],["2006-08-09",41.3062,41.3913,40.6592,40.855,938200.0],["2006-08-10",40.855,40.9784,40.3145,40.6379,890000.0],["2006-08-11",40.6848,40.7401,40.3017,40.4762,537700.0],["2006-08-14",40.689,41.5019,40.5656,41.1189,941600.0],["2006-08-15",41.502,41.7105,41.1998,41.2083,706100.0],["2006-08-16",41.3232,41.4041,41.1657,41.1785,579300.0],["2006-08-17",41.1189,41.6552,41.038,41.5147,388500.0],["2006-08-18",41.5232,41.7233,41.3573,41.5445,538200.0],["2006-08-21",41.502,41.8723,41.4381,41.7573,368800.0],["2006-08-22",41.7743,42.5447,41.6254,42.5064,573800.0],["2006-08-23",42.4766,42.5617,41.885,41.9999,403200.0],["2006-08-24",42.034,42.5107,42.0169,42.4851,351600.0],["2006-08-25",42.4638,42.5617,42.3617,42.4511,515200.0],["2006-08-28",42.4341,43.2087,42.3915,43.1321,540000.0],["2006-08-29",43.1023,43.1746,42.6171,43.1236,452000.0],["2006-08-30",43.0171,43.3534,42.932,43.1959,390700.0],["2006-08-31",43.3023,43.7109,43.2214,43.2555,509800.0],["2006-09-01",43.3193,43.3193,42.7703,42.9448,468400.0],["2006-09-05",42.8597,43.3406,42.749,43.3406,505500.0],["2006-09-06",43.3406,43.464,43.0299,43.1023,398500.0],["2006-09-07",43.1023,43.1321,42.5447,42.6639,499400.0],["2006-09-08",42.7447,42.9235,42.2723,42.8469,589500.0],["2006-09-11",42.5915,43.6896,42.4851,43.6896,1267900.0],["2006-09-12",43.7322,44.5366,43.3619,44.4643,917200.0],["2006-09-13",44.3791,44.8643,44.1748,44.5621,734000.0],["2006-09-14",44.494,44.5323,43.9109,44.2344,690900.0],["2006-09-15",44.6898,44.9665,44.111,44.3706,3894200.0],["2006-09-18",44.3706,44.477,44.0003,44.1025,897600.0],["2006-09-19",44.4983,44.775,44.294,44.6813,910400.0],["2006-09-20",44.7366,45.0899,44.2642,44.3706,684900.0],["2006-09-21",44.2727,44.5409,43.5449,43.9067,878900.0],["2006-09-22",43.928,44.4302,43.8003,44.2897,648400.0],["2006-09-25",44.4983,44.6387,43.9237,44.3323,814600.0],["2006-09-26",44.2727,44.3621,43.9663,44.0727,557800.0],["2006-09-27",44.1027,44.5868,43.9827,44.514,853100.0],["2006-09-28",44.5568,44.6639,43.7171,43.897,652900.0],["2006-09-29",43.9185,44.3297,43.8242,44.2741,580300.0],["2006-10-02",44.4497,44.7282,43.8285,44.2269,506200.0],["2006-10-03",44.2012,44.5525,44.0341,44.4882,895200.0],["2006-10-04",44.5954,44.831,44.4925,44.7067,667500.0],["2006-10-05",44.7068,45.1952,44.5697,45.1823,1600600.0],["2006-10-06",45.1823,45.1823,44.3683,44.6553,765900.0],["2006-10-09",44.6639,45.0838,44.3298,45.0838,508400.0],["2006-10-10",45.1995,45.3151,44.2998,44.8781,442100.0],["2006-10-11",44.8781,45.3109,44.4026,44.5097,670200.0],["2006-10-12",44.6854,44.9467,44.334,44.9124,533200.0],["2006-10-13",44.9124,45.6193,44.9124,45.4779,616800.0],["2006-10-16",45.5636,45.6793,45.0452,45.2123,540600.0],["2006-10-17",45.0109,45.1095,44.6896,44.7625,735600.0],["2006-10-18",44.7882,44.9853,44.5311,44.7239,653000.0],["2006-10-19",44.7067,45.0324,44.394,44.6511,580100.0],["2006-10-20",44.741,44.8396,44.4283,44.7796,553400.0],["2006-10-23",44.7796,45.4779,44.6039,45.3408,539200.0],["2006-10-24",45.3408,45.388,44.5996,44.6639,809200.0],["2006-10-25",45.0281,45.4822,44.3512,44.7839,787000.0],["2006-10-26",44.8653,45.0838,44.6339,45.0367,563200.0],["2006-10-27",45.0367,45.148,44.6082,44.711,619200.0],["2006-10-30",44.891,45.5251,44.7539,45.4779,992200.0],["2006-10-31",45.7693,45.8464,45.2423,45.7693,786400.0],["2006-11-01",45.8635,46.052,45.2037,45.3451,622000.0],["2006-11-02",45.3451,45.4222,44.2612,44.574,895300.0],["2006-11-03",44.574,44.6639,43.6485,44.2783,940100.0],["2006-11-06",44.3854,45.0409,44.3255,44.7967,716300.0],["2006-11-07",44.801,44.801,44.2869,44.2869,587300.0],["2006-11-08",44.3083,44.6168,43.7428,44.3169,579600.0],["2006-11-09",44.3812,45.0881,44.1798,44.771,997700.0],["2006-11-10",44.771,45.3794,44.6425,45.3408,526800.0],["2006-11-13",45.3408,45.6065,45.1181,45.5251,401200.0],["2006-11-14",45.6622,46.4333,45.5036,46.3177,578900.0],["2006-11-15",46.3176,46.5661,46.0649,46.3005,561400.0],["2006-11-16",46.4847,47.076,46.3091,46.9432,679500.0],["2006-11-17",46.866,46.9217,46.4505,46.5362,600900.0],["2006-11-20",47.2345,50.5548,47.2345,49.5052,2637000.0],["2006-11-21",49.5909,50.6448,49.5909,50.0707,988500.0],["2006-11-22",50.0407,50.4563,49.8351,50.2549,605000.0],["2006-11-24",50.2592,50.6405,50.045,50.5334,153000.0],["2006-11-27",50.5334,50.6105,48.6526,48.7254,1387600.0],["2006-11-28",48.9482,49.3252,48.7511,49.0553,812100.0],["2006-11-29",49.2053,49.6508,49.141,49.5052,1172000.0],["2006-11-30",49.518,50.3064,49.4923,50.1478,1151000.0],["2006-12-01",50.0407,50.2764,49.7065,50.0621,1000400.0],["2006-12-04",50.0621,50.5548,49.9165,50.5548,969200.0],["2006-12-05",50.5763,50.6491,50.1607,50.1821,799300.0],["2006-12-06",50.1778,50.2721,49.4409,49.8394,615100.0],["2006-12-07",49.9979,50.3149,49.7837,49.9765,601000.0],["2006-12-08",49.985,50.4392,49.985,50.2292,642900.0],["2006-12-11",50.2292,50.2292,49.5438,49.8522,642400.0],["2006-12-12",49.8865,49.985,49.3253,49.4624,689100.0],["2006-12-13",49.6894,49.8222,48.9568,49.4066,511200.0],["2006-12-14",49.3552,49.8479,49.3552,49.8265,740100.0],["2006-12-15",49.8993,50.015,49.3167,49.3424,929300.0],["2006-12-18",49.698,49.9079,48.9482,48.9482,972500.0],["2006-12-19",48.9525,49.0211,47.9586,48.2327,1298900.0],["2006-12-20",48.9268,49.5266,48.9054,49.4366,954300.0],["2006-12-21",49.3724,49.8394,48.4255,48.4727,976800.0],["2006-12-22",48.4127,48.5798,47.8086,47.9286,811700.0],["2006-12-26",48.0485,48.9611,48.0485,48.3656,848600.0],["2006-12-27",48.8591,49.7331,48.6871,49.7331,1183200.0],["2006-12-28",49.7331,50.5436,49.561,50.3172,863000.0],["2006-12-29",50.3534,51.1006,50.1678,50.6613,773700.0],["2007-01-03",50.7157,51.2138,50.2583,50.7564,1244600.0],["2007-01-04",50.6432,50.8153,50.3761,50.5708,1134400.0],["2007-01-05",50.4757,50.4757,49.561,49.6833,567400.0],["2007-01-08",49.5972,50.0274,49.3889,49.9685,630900.0],["2007-01-09",50.127,50.761,50.1044,50.6025,848200.0],["2007-01-10",50.6025,51.6621,50.3398,51.6485,670900.0],["2007-01-11",51.7572,52.9345,51.7572,52.1692,1094300.0],["2007-01-12",52.0968,52.9073,52.0787,52.4681,748100.0],["2007-01-16",52.5813,53.7586,52.5813,53.7586,786200.0],["2007-01-17",53.7586,53.9533,52.9436,53.6681,796900.0],["2007-01-18",53.7812,54.0665,53.2922,53.419,909200.0],["2007-01-19",53.6137,54.3156,53.3375,54.3065,681400.0],["2007-01-22",54.4967,54.6099,54.1798,54.2567,898100.0],["2007-01-23",54.2567,54.8409,54.0213,54.5194,699400.0],["2007-01-24",54.5194,55.2122,54.3835,55.2122,698600.0],["2007-01-25",55.6741,56.2673,55.3662,55.5745,1066500.0],["2007-01-26",55.8099,55.8326,55.0582,55.5518,755200.0],["2007-01-29",55.5971,55.896,55.2756,55.4477,752100.0],["2007-01-30",55.4476,56.0589,55.0854,56.0589,897600.0],["2007-01-31",56.059,57.3087,55.9639,57.0959,819200.0],["2007-02-01",55.9276,57.1095,55.7601,57.0959,5489900.0],["2007-02-02",57.2816,57.5442,56.7654,57.4536,1995300.0],["2007-02-05",57.508,57.7706,57.2136,57.2453,1506300.0],["2007-02-06",57.4853,58.2144,57.3268,58.1329,1673700.0],["2007-02-07",58.16,59.5366,57.8747,59.206,3003900.0],["2007-02-08",59.206,60.2339,58.4136,58.6309,3549900.0],["2007-02-09",58.7442,58.9977,56.1722,57.5261,3119600.0],["2007-02-12",57.5216,57.5216,55.511,55.9231,3085400.0],["2007-02-13",55.9322,56.9963,54.9858,56.9646,1807000.0],["2007-02-14",56.7699,57.1095,56.3759,56.5978,1326600.0],["2007-02-15",56.5978,57.9246,56.5752,57.5533,1618400.0],["2007-02-16",57.4038,57.6664,56.3442,57.0008,2169900.0],["2007-02-20",57.0053,57.7163,56.6295,57.6936,1602800.0],["2007-02-21",57.6936,57.6936,57.0099,57.3903,632200.0],["2007-02-22",57.6891,57.7797,56.8288,57.0552,1358700.0],["2007-02-23",57.0552,57.0959,55.511,55.5382,1381200.0],["2007-02-26",55.6016,56.0952,54.2703,55.2212,1737100.0],["2007-02-27",55.2212,55.2212,52.9798,53.5232,1859800.0],["2007-02-28",53.6318,54.705,53.5232,54.3518,2119000.0],["2007-03-01",53.4326,54.302,52.2507,53.7586,1837400.0],["2007-03-02",53.6454,53.8628,52.939,52.9934,1180500.0],["2007-03-05",52.9979,52.9979,51.4991,51.4991,1456200.0],["2007-03-06",51.9066,53.7903,51.9066,53.5051,1435600.0],["2007-03-07",53.5141,53.7269,52.5903,52.7262,1012800.0],["2007-03-08",52.9798,54.3111,52.9798,53.8718,1587600.0],["2007-03-09",54.1798,54.5692,53.8854,54.2024,1012100.0],["2007-03-12",54.1209,54.5465,53.4824,54.2024,695200.0],["2007-03-13",54.1118,54.1118,52.7579,53.0613,1415400.0],["2007-03-14",53.0613,53.5186,52.1421,53.2786,1210800.0],["2007-03-15",53.2605,53.9307,53.2605,53.5096,783000.0],["2007-03-16",53.7043,53.7541,52.6311,52.8304,1151800.0],["2007-03-19",53.2832,53.5232,52.9436,53.4371,814000.0],["2007-03-20",53.3783,53.4824,52.8439,53.3058,792900.0],["2007-03-21",53.2877,54.302,52.8122,54.1164,841300.0],["2007-03-22",54.225,54.3382,53.5322,53.8447,619600.0],["2007-03-23",53.9579,54.5601,53.8854,53.9488,557900.0],["2007-03-26",53.9488,54.1073,52.8485,53.0024,1261200.0],["2007-03-27",53.0024,53.0024,52.0787,52.4273,1081600.0],["2007-03-28",52.3362,52.9466,51.5437,52.3818,1023500.0],["2007-03-29",52.7917,52.8783,52.0675,52.2224,837000.0],["2007-03-30",52.5184,53.5205,52.3772,53.475,1655600.0],["2007-04-02",53.4795,54.1582,53.1971,53.9988,1657000.0],["2007-04-03",54.2129,54.6365,54.058,54.4178,1046500.0],["2007-04-04",54.5181,54.5226,53.5843,54.0079,769500.0],["2007-04-05",54.1218,54.1354,53.7346,53.7893,512700.0],["2007-04-09",53.7893,54.2174,53.7483,54.0853,411100.0],["2007-04-10",54.14,54.3404,53.6116,53.7802,819500.0],["2007-04-11",53.1015,53.9715,52.7781,53.0924,926400.0],["2007-04-12",52.3226,53.0468,52.3226,52.6779,691000.0],["2007-04-13",52.564,53.1106,52.2816,52.983,700700.0],["2007-04-16",53.2017,53.27,52.4273,52.7781,907300.0],["2007-04-17",52.9147,53.6298,52.6551,53.4567,867000.0],["2007-04-18",53.4567,53.6116,53.0514,53.0969,668000.0],["2007-04-19",53.0969,53.1152,52.4729,52.9102,748500.0],["2007-04-20",53.3019,53.5661,52.8373,52.9967,759800.0],["2007-04-23",52.9967,53.8166,52.9967,53.68,1136300.0],["2007-04-24",53.8621,53.8621,52.9739,53.1744,701900.0],["2007-04-25",53.3884,53.8758,52.8646,53.393,753700.0],["2007-04-26",53.3975,53.8667,53.2017,53.5069,533200.0],["2007-04-27",53.7209,54.4087,53.3019,54.1673,921000.0],["2007-04-30",53.5069,54.4224,53.5069,53.5479,1006600.0],["2007-05-01",53.6162,53.7483,52.6005,53.1152,1093600.0],["2007-05-02",52.9102,53.4978,52.5093,53.2563,826700.0],["2007-05-03",53.4431,53.6071,52.5777,53.4158,635300.0],["2007-05-04",53.5296,53.5479,52.4775,52.6733,603300.0],["2007-05-07",53.2563,53.4431,52.7462,52.9329,715000.0],["2007-05-08",52.8874,52.9876,52.4729,52.4729,586400.0],["2007-05-09",52.5731,53.7073,52.5321,53.6708,892000.0],["2007-05-10",53.2928,53.5706,52.9056,52.9375,1078900.0],["2007-05-11",53.0423,53.6208,53.0423,53.3429,736300.0],["2007-05-14",53.4021,53.7255,52.6004,52.8874,623500.0],["2007-05-15",52.769,53.1197,51.5391,51.6075,1229300.0],["2007-05-16",51.8579,51.9536,50.7238,51.1519,1060800.0],["2007-05-17",50.8559,50.947,49.8857,49.995,1357800.0],["2007-05-18",50.1453,50.241,48.8289,48.8745,2107500.0],["2007-05-21",48.8517,49.6989,48.8062,49.3209,1444700.0],["2007-05-22",49.7172,50.9379,49.4757,50.5462,1800500.0],["2007-05-23",50.66,51.1702,50.2045,50.2045,1053400.0],["2007-05-24",50.1226,50.1226,48.4691,49.0203,1390200.0],["2007-05-25",49.1433,49.8265,48.8973,49.0704,879500.0],["2007-05-29",49.5486,50.7693,49.5486,50.6327,1504700.0],["2007-05-30",50.6281,52.4137,50.5552,52.3818,2195200.0],["2007-05-31",52.4137,52.7781,51.858,52.6915,1835200.0],["2007-06-01",52.6915,53.2928,52.5458,53.1561,1042200.0],["2007-06-04",53.1516,53.7483,52.9648,53.4977,904400.0],["2007-06-05",53.3839,53.3839,52.4091,52.5275,1433200.0],["2007-06-06",52.2816,52.4501,51.8762,52.0857,768500.0],["2007-06-07",51.8398,51.8398,50.1134,50.1271,1211300.0],["2007-06-08",49.3436,50.6782,49.3436,50.6782,983000.0],["2007-06-11",50.6509,50.6509,49.4211,49.5441,1238700.0],["2007-06-12",49.5395,49.5395,48.4873,48.4873,1434100.0],["2007-06-13",48.8062,49.8174,48.5921,49.8174,1240800.0],["2007-06-14",49.5942,49.831,48.9792,49.2662,910100.0],["2007-06-15",49.5168,49.9586,49.289,49.8493,1504700.0],["2007-06-18",49.8492,49.9176,48.8836,49.1113,1121400.0],["2007-06-19",48.6741,49.0749,48.5146,49.0749,974100.0],["2007-06-20",48.9701,49.0476,47.508,47.5262,1403400.0],["2007-06-21",47.4898,47.5262,46.4877,46.8202,2000000.0],["2007-06-22",46.4604,47.0024,45.9229,46.2736,2288400.0],["2007-06-25",46.2736,46.6517,45.2806,45.5949,1581100.0],["2007-06-26",46.2736,46.2736,44.8889,45.5813,1724600.0],["2007-06-27",45.7464,47.3194,44.9163,47.3194,1948000.0],["2007-06-28",47.1405,47.8101,46.7232,46.9204,1297700.0],["2007-06-29",46.98,47.9248,46.3288,46.8379,1610600.0],["2007-07-02",46.9892,48.1587,46.6636,48.1174,1239200.0],["2007-07-03",48.1907,48.4384,47.7688,47.9202,545600.0],["2007-07-05",48.6998,48.9475,48.2917,48.5714,928500.0],["2007-07-06",48.4889,48.9062,47.9339,48.6219,752900.0],["2007-07-09",48.6586,48.709,48.1312,48.4201,584100.0],["2007-07-10",48.0532,48.3559,47.1543,47.3148,1071400.0],["2007-07-11",47.1681,47.5487,46.7507,47.4249,1176400.0],["2007-07-12",47.4753,48.5393,47.2506,48.5393,764700.0],["2007-07-13",48.6631,48.9016,48.0623,48.7044,954300.0],["2007-07-16",48.6127,49.6446,48.177,48.2091,2123600.0],["2007-07-17",48.4063,48.5989,47.6955,47.9248,750100.0],["2007-07-18",47.9569,47.9569,47.0213,47.7092,1412200.0],["2007-07-19",47.8285,48.3696,47.8285,48.0669,658900.0],["2007-07-20",48.1082,48.2779,47.2048,47.4295,1319200.0],["2007-07-23",47.3011,47.3102,46.2188,46.2188,1069500.0],["2007-07-24",45.9757,46.2967,45.0493,45.0585,1501000.0],["2007-07-25",45.0585,46.182,44.5081,45.1731,1312500.0],["2007-07-26",45.1731,45.1731,43.2653,44.4623,2138800.0],["2007-07-27",43.678,44.6136,42.5682,42.5682,2144300.0],["2007-07-30",43.1185,43.7743,42.2793,43.5588,1548800.0],["2007-07-31",44.0495,44.6595,43.1598,43.3341,1657600.0],["2007-08-01",42.8938,43.5451,41.8482,43.4212,2417200.0],["2007-08-02",43.568,45.3795,43.3524,44.7329,1989200.0],["2007-08-03",44.3935,45.0584,43.3295,43.7147,2508100.0],["2007-08-06",43.2194,45.6455,43.1369,45.6455,1595500.0],["2007-08-07",45.2877,46.2096,44.6044,45.5858,1614700.0],["2007-08-08",45.5859,47.4157,45.5859,47.1818,1645500.0],["2007-08-09",44.4898,48.3834,44.4806,48.0899,1775900.0],["2007-08-10",47.6267,47.9202,46.2692,46.4389,1742400.0],["2007-08-13",46.6498,46.9663,45.1777,45.1777,996900.0],["2007-08-14",45.5629,45.5629,43.1323,43.279,1608800.0],["2007-08-15",43.1506,44.4668,42.6966,42.7562,1347700.0],["2007-08-16",42.6141,44.9438,41.9124,44.4164,1607800.0],["2007-08-17",48.498,48.5485,44.4256,44.765,1508100.0],["2007-08-20",44.6686,46.3288,44.5081,46.2875,1500600.0],["2007-08-21",45.8885,46.7003,45.6959,46.3242,1299500.0],["2007-08-22",46.6452,46.6452,45.4712,45.8243,1265500.0],["2007-08-23",45.9757,46.3196,45.0264,45.2098,1341300.0],["2007-08-24",44.8704,45.2969,44.4944,44.9713,799200.0],["2007-08-27",45.1731,45.1731,44.1917,44.2421,583600.0],["2007-08-28",43.7973,44.0036,43.0314,43.0864,973000.0],["2007-08-29",43.4212,44.2192,43.1002,44.2192,694200.0],["2007-08-30",43.9715,44.82,43.7285,44.5723,748700.0],["2007-08-31",45.2281,46.4343,44.8246,45.8931,1047400.0],["2007-09-04",45.6317,46.8424,45.5721,46.3609,1169700.0],["2007-09-05",45.8519,45.9344,44.9851,45.1594,915300.0],["2007-09-06",45.3657,45.6409,44.4027,45.462,890900.0],["2007-09-07",44.9346,44.9346,44.0312,44.3751,927000.0],["2007-09-10",44.5494,44.7283,43.2424,43.6505,766300.0],["2007-09-11",43.7285,44.077,43.5313,43.8707,926100.0],["2007-09-12",43.8706,44.0266,43.5083,43.6551,946300.0],["2007-09-13",43.8798,45.1823,43.7285,44.7145,818500.0],["2007-09-14",44.4072,44.664,43.8064,44.6136,502500.0],["2007-09-17",44.5677,44.9025,44.2054,44.6228,394000.0],["2007-09-18",44.4898,46.5031,44.4898,46.26,1159200.0],["2007-09-19",46.6131,48.1036,46.6131,47.8651,1577000.0],["2007-09-20",48.0303,48.1541,47.5579,47.5625,1318800.0],["2007-09-21",48.1541,48.3834,47.5625,47.6083,1601000.0],["2007-09-24",47.856,48.8099,47.6221,48.5852,780300.0],["2007-09-25",48.3192,48.365,46.8241,46.9112,770900.0],["2007-09-26",46.9482,47.2206,46.4726,46.6804,1300900.0],["2007-09-27",46.7681,47.4837,46.7681,47.4837,689000.0],["2007-09-28",47.3452,47.9685,47.0913,47.9685,922200.0],["2007-10-01",48.1301,49.7229,48.0516,49.6767,1116400.0],["2007-10-02",49.6121,50.3923,49.6121,50.2353,1248000.0],["2007-10-03",50.1015,50.2907,49.6629,50.2215,729700.0],["2007-10-04",50.2446,50.7847,49.9953,50.7339,1179300.0],["2007-10-05",50.7894,52.4468,50.4015,52.4468,1055000.0],["2007-10-08",51.7173,52.0128,51.251,51.6896,661000.0],["2007-10-09",51.9759,51.9989,50.9325,51.625,857700.0],["2007-10-10",51.805,51.8189,51.0248,51.348,726400.0],["2007-10-11",51.6527,51.8235,50.6047,50.8494,1002200.0],["2007-10-12",51.094,51.2418,50.3277,50.4246,493500.0],["2007-10-15",50.5308,50.5862,48.7764,48.8918,769500.0],["2007-10-16",48.8549,48.8549,48.2501,48.324,662200.0],["2007-10-17",48.601,48.7718,46.8558,47.9685,1041400.0],["2007-10-18",47.7838,48.5409,47.059,47.8669,856800.0],["2007-10-19",47.5253,47.6684,45.9648,46.1864,1198600.0],["2007-10-22",45.9325,47.1375,45.2446,47.1375,1007100.0],["2007-10-23",47.5207,48.3932,47.3268,48.3932,1153600.0],["2007-10-24",48.2455,49.7136,47.3083,48.0839,1379300.0],["2007-10-25",48.3701,48.7072,47.5253,48.5687,1212200.0],["2007-10-26",48.6379,49.5936,48.4763,49.4874,946600.0],["2007-10-29",49.4135,50.1107,49.1088,49.4182,762100.0],["2007-10-30",49.1411,49.6952,49.0627,49.1688,766600.0],["2007-10-31",49.492,50.0183,48.8226,50.0183,1227500.0],["2007-11-01",49.6952,49.769,48.4671,48.5733,1234300.0],["2007-11-02",48.6748,48.6841,46.7543,47.5899,1441200.0],["2007-11-05",47.0036,47.6545,46.5188,47.1605,902400.0],["2007-11-06",47.4606,47.7607,46.5373,47.6822,886800.0],["2007-11-07",47.2621,47.2621,45.7247,45.8263,1185300.0],["2007-11-08",45.8263,46.5373,45.1338,46.0017,1928900.0],["2007-11-09",45.4708,46.8605,45.2261,46.2603,1017700.0],["2007-11-12",46.1679,47.6222,45.8863,46.0895,1032500.0],["2007-11-13",46.0433,48.0331,46.0433,48.0331,1041600.0],["2007-11-14",48.0331,48.4532,45.974,46.1171,1564100.0],["2007-11-15",45.9833,46.228,44.589,45.3369,1220400.0],["2007-11-16",45.4708,45.6555,44.0073,44.409,1314000.0],["2007-11-19",44.0627,44.4136,43.4394,43.4763,1079900.0],["2007-11-20",43.3979,44.3166,41.7358,42.4283,1522100.0],["2007-11-21",41.5927,42.3868,41.3018,42.0313,1478600.0],["2007-11-23",42.0821,43.2317,42.0821,43.0516,431700.0],["2007-11-26",42.7838,42.987,40.8309,40.9556,2145200.0],["2007-11-27",41.3018,42.0267,40.5262,42.0267,1532700.0],["2007-11-28",42.4283,43.975,42.4283,43.7672,1302900.0],["2007-11-29",43.541,44.4597,43.0239,44.0719,1091100.0],["2007-11-30",44.6906,45.5862,44.6813,45.4385,1682400.0],["2007-12-03",45.3969,45.4708,44.5798,44.9722,1000300.0],["2007-12-04",44.6167,44.7783,43.7764,43.8411,1009200.0],["2007-12-05",44.3812,45.6139,44.3351,45.3831,1127100.0],["2007-12-06",45.2954,46.9666,45.1522,46.9205,1606100.0],["2007-12-07",46.8881,48.1254,46.6989,47.2713,1406200.0],["2007-12-10",47.3083,48.5271,46.9482,48.3055,975400.0],["2007-12-11",48.4763,48.4763,45.3969,45.3969,1497600.0],["2007-12-12",46.5096,47.0775,44.746,45.2677,1387800.0],["2007-12-13",44.9537,45.1523,43.7811,44.4921,1352600.0],["2007-12-14",44.5428,44.7183,42.8069,42.8069,1204000.0],["2007-12-17",42.5761,42.9177,41.782,41.9666,1230800.0],["2007-12-18",42.4145,43.5133,42.2437,43.2594,1486900.0],["2007-12-19",43.3517,44.5244,43.3379,44.2981,1742700.0],["2007-12-20",45.0091,45.24,44.3258,45.0968,1378900.0],["2007-12-21",45.5354,46.3526,45.5354,46.191,1473600.0],["2007-12-24",46.191,47.6915,46.191,47.6868,410600.0],["2007-12-26",47.493,47.4976,46.5973,47.0036,880900.0],["2007-12-27",47.7693,47.7693,45.8674,45.9761,921800.0],["2007-12-28",46.475,46.6084,44.662,45.0918,1148100.0],["2007-12-31",44.9733,45.8625,44.8498,45.3536,1068700.0],["2008-01-02",45.2351,46.2231,44.7361,45.8279,1310300.0],["2008-01-03",45.8279,46.065,44.0989,44.2965,1485800.0],["2008-01-04",44.0149,44.0149,42.4391,42.5428,2404000.0],["2008-01-07",42.775,42.854,41.0114,42.197,1763200.0],["2008-01-08",42.5675,43.5209,40.4532,40.557,2092400.0],["2008-01-09",40.5619,41.7425,39.4603,41.5993,1876100.0],["2008-01-10",41.3671,43.5258,40.5569,42.9726,2114000.0],["2008-01-11",42.6614,44.7263,41.9055,44.1137,2257000.0],["2008-01-14",44.3805,44.9041,42.7058,43.9902,1510200.0],["2008-01-15",43.2097,43.6543,42.4835,43.0121,1818300.0],["2008-01-16",42.4588,44.5632,42.4588,43.763,2037500.0],["2008-01-17",43.8074,44.1384,42.6465,42.9973,2007700.0],["2008-01-18",43.4419,44.0495,41.5746,42.0785,2603100.0],["2008-01-22",40.2111,43.8321,40.2111,43.8272,3648400.0],["2008-01-23",43.8025,46.8702,42.8837,46.5639,3000900.0],["2008-01-24",46.717,46.7269,44.5978,45.3487,2201100.0],["2008-01-25",45.9909,46.1638,44.0594,44.2915,1464100.0],["2008-01-28",44.2965,46.1045,43.4764,46.1045,1404700.0],["2008-01-29",46.0156,46.7467,45.2548,46.0156,1408600.0],["2008-01-30",46.0156,46.2527,43.9655,44.1236,2829500.0],["2008-01-31",44.3311,45.8723,43.3628,45.3042,2260400.0],["2008-02-01",44.909,47.6161,44.909,47.4679,2393500.0],["2008-02-04",46.7665,47.6853,46.2231,46.9394,1708900.0],["2008-02-05",45.9563,46.8801,45.4376,45.4376,2077300.0],["2008-02-06",45.5562,46.0156,44.2619,44.2669,1329100.0],["2008-02-07",44.1088,45.1066,43.6987,44.8053,1762100.0],["2008-02-08",44.4447,44.7164,42.4588,43.0911,1503800.0],["2008-02-11",43.432,43.432,42.1279,42.3452,1246200.0],["2008-02-12",42.2859,43.4616,42.2859,43.3678,1433000.0],["2008-02-13",43.5209,44.2619,42.4835,43.1652,1401000.0],["2008-02-14",43.0911,43.4468,41.8018,42.1624,1034800.0],["2008-02-15",42.1575,42.7947,41.3918,42.7947,1474400.0],["2008-02-19",43.1998,43.4666,41.8759,42.1328,1277400.0],["2008-02-20",41.7821,42.9726,41.6586,42.854,1260400.0],["2008-02-21",43.0516,43.4715,41.8413,41.9599,1256900.0],["2008-02-22",42.113,43.5011,41.5005,43.5011,1596900.0],["2008-02-25",43.3085,44.6966,42.859,44.6917,1749000.0],["2008-02-26",44.4595,45.0078,44.0149,44.9881,1560600.0],["2008-02-27",44.7213,45.1857,44.2174,44.5879,907500.0],["2008-02-28",44.2372,44.2915,43.5357,43.6839,740300.0],["2008-02-29",43.0516,43.3085,42.2909,42.5675,1290300.0],["2008-03-03",42.0439,43.0566,41.7821,43.0072,1310200.0],["2008-03-04",42.6959,43.6839,42.3798,43.4369,1409000.0],["2008-03-05",43.5061,44.2372,43.0813,43.7531,969700.0],["2008-03-06",44.4546,44.9881,42.3502,42.4786,1296500.0],["2008-03-07",42.2266,43.8963,41.9698,43.5703,1693300.0],["2008-03-10",43.4369,43.5308,42.4885,42.5626,1756300.0],["2008-03-11",43.7975,45.7686,43.5308,45.6648,1793200.0],["2008-03-12",45.6599,46.3861,44.6028,44.6472,1232200.0],["2008-03-13",44.1137,44.914,42.6515,44.662,2082200.0],["2008-03-14",44.6867,44.9979,42.3205,43.0911,2363500.0],["2008-03-17",41.9698,42.4638,40.7298,42.1772,2703900.0],["2008-03-18",42.8738,44.8596,42.6465,44.8596,2260400.0],["2008-03-19",44.9881,46.0156,44.4595,44.5484,1812500.0],["2008-03-20",44.3854,46.5837,44.3064,46.4207,1758000.0],["2008-03-24",46.5195,48.3028,46.5195,47.8681,2721900.0],["2008-03-25",47.789,48.7672,47.384,48.6041,2058800.0],["2008-03-26",48.2633,48.5103,46.6034,46.6973,1764800.0],["2008-03-27",47.5183,47.6576,46.0903,46.2346,1852200.0],["2008-03-28",46.2744,46.5679,45.7071,45.8365,1409300.0],["2008-03-31",45.9161,46.9013,45.6275,45.8116,1399800.0],["2008-04-01",45.9509,48.7274,45.9509,48.6727,1722900.0],["2008-04-02",48.8866,49.5086,48.0507,48.7622,1403600.0],["2008-04-03",48.4736,49.7574,47.9611,49.5136,1068200.0],["2008-04-04",49.0856,49.6678,48.4089,48.5284,1105200.0],["2008-04-07",48.5383,48.8369,47.772,48.3044,1207000.0],["2008-04-08",48.0905,48.2746,47.2446,47.3591,1160700.0],["2008-04-09",47.5681,47.8517,46.3042,46.4933,982600.0],["2008-04-10",46.4734,47.6029,46.4038,47.2944,2518700.0],["2008-04-11",46.8316,47.996,46.762,47.0755,966600.0],["2008-04-14",47.2795,47.6327,46.6475,46.6774,832500.0],["2008-04-15",47.1053,47.2745,46.1798,46.9162,1186900.0],["2008-04-16",47.573,48.9911,46.7222,48.8816,1330400.0],["2008-04-17",48.5881,49.424,48.0756,49.3792,767300.0],["2008-04-18",49.8171,49.9813,48.4139,48.7672,926400.0],["2008-04-21",48.5134,49.3344,48.4786,49.0757,584000.0],["2008-04-22",49.1702,49.8768,48.9613,49.3991,952800.0],["2008-04-23",49.7872,50.5933,49.1852,50.2798,865400.0],["2008-04-24",50.2301,51.4492,50.0609,51.28,977300.0],["2008-04-25",51.28,51.6979,50.8371,51.3894,510100.0],["2008-04-28",51.6233,51.6929,50.8819,51.2004,783700.0],["2008-04-29",50.9466,51.4342,49.8917,50.036,901600.0],["2008-04-30",50.1106,51.5785,50.0012,50.0012,1005900.0],["2008-05-01",50.5137,52.2652,50.1952,52.2652,1104500.0],["2008-05-02",52.2453,53.0066,51.0561,51.2551,1397000.0],["2008-05-05",50.8371,51.4442,50.653,50.9366,873900.0],["2008-05-06",50.6281,51.668,50.3097,51.668,1090300.0],["2008-05-07",51.7626,52.0562,49.9415,50.0161,949200.0],["2008-05-08",50.5834,51.4641,49.1653,49.5484,981000.0],["2008-05-09",49.0309,49.424,48.3194,48.6428,832500.0],["2008-05-12",48.8319,49.6181,48.6627,49.5036,761400.0],["2008-05-13",49.837,49.8818,49.1205,49.628,846400.0],["2008-05-14",49.9713,50.7923,49.628,50.5535,775300.0],["2008-05-15",50.2749,51.2004,49.8917,51.2004,609700.0],["2008-05-16",51.1456,51.1456,49.6877,49.8818,995900.0],["2008-05-19",50.0758,50.3047,49.5036,49.827,812300.0],["2008-05-20",49.5683,49.7922,48.8369,49.2648,605900.0],["2008-05-21",49.4937,49.8221,48.1651,48.2348,1276300.0],["2008-05-22",48.0955,48.5582,47.8915,48.2696,957100.0],["2008-05-23",48.0109,48.2249,47.6228,47.8218,910000.0],["2008-05-27",48.195,48.7324,47.777,48.5532,794100.0],["2008-05-28",48.6577,48.9015,47.7123,48.1054,850700.0],["2008-05-29",48.2298,48.9861,48.1154,48.9712,1201100.0],["2008-05-30",49.1404,49.2598,48.2248,48.6329,1826200.0],["2008-06-02",48.3144,48.4189,46.9013,47.2297,1559100.0],["2008-06-03",47.4188,48.1602,47.2894,48.0656,1378200.0],["2008-06-04",48.0408,48.8866,47.7074,48.6428,853400.0],["2008-06-05",48.6776,50.1156,48.6577,50.0858,834200.0],["2008-06-06",49.2548,49.633,47.6477,47.792,1365400.0],["2008-06-09",48.2647,48.5383,47.0058,47.0804,1012200.0],["2008-06-10",46.8317,47.4138,46.1251,47.2795,1274700.0],["2008-06-11",47.1103,47.5531,45.9609,46.0107,1188100.0],["2008-06-12",46.4634,47.2098,46.0007,46.7719,1205600.0],["2008-06-13",47.1153,48.4737,46.6625,48.4737,1130900.0],["2008-06-16",48.4935,49.8121,48.3841,49.7823,1288200.0],["2008-06-17",50.235,50.255,48.4886,48.5134,1020400.0],["2008-06-18",48.2497,48.6876,47.8716,47.9711,1439900.0],["2008-06-19",48.0109,49.2598,47.787,49.2051,1127700.0],["2008-06-20",48.6129,49.011,47.5183,47.6178,1294100.0],["2008-06-23",48.1204,48.1502,46.5132,46.5779,1107300.0],["2008-06-24",46.553,47.5183,46.0703,46.8565,955600.0],["2008-06-25",47.0406,48.0706,46.7271,47.3043,1092400.0],["2008-06-26",46.312,46.9084,45.4049,45.5302,1316400.0],["2008-06-27",45.3348,46.0314,44.6232,45.1393,2052000.0],["2008-06-30",45.1043,45.7457,44.7635,45.2145,1302900.0],["2008-07-01",44.8487,45.7056,44.1821,45.6906,1282300.0],["2008-07-02",46.0565,46.0815,44.4728,44.4828,1368000.0],["2008-07-03",45.0992,45.3698,44.1671,44.6081,1075800.0],["2008-07-07",44.7885,45.1343,43.6359,43.8363,1548600.0],["2008-07-08",43.9566,48.006,43.4604,46.8984,1986500.0],["2008-07-09",46.9686,47.2242,44.1771,44.2272,1919900.0],["2008-07-10",44.3174,46.5827,44.3174,46.0114,2237200.0],["2008-07-11",45.0692,46.8583,44.7033,45.5753,2788100.0],["2008-07-14",46.312,46.3571,44.6031,44.7685,2150300.0],["2008-07-15",44.2673,46.1567,43.8864,44.7083,3212200.0],["2008-07-16",45.0191,47.3795,44.2272,47.0187,2481500.0],["2008-07-17",47.8205,48.2014,46.2419,47.9859,2945900.0],["2008-07-18",47.9809,48.5172,47.159,48.4019,1589300.0],["2008-07-21",48.3518,49.2238,47.9258,48.472,1469400.0],["2008-07-22",47.6702,50.1158,47.6702,50.0557,1505100.0],["2008-07-23",49.6297,51.5191,49.2438,50.1158,2228600.0],["2008-07-24",48.863,51.7546,46.277,46.6679,2756300.0],["2008-07-25",46.9034,48.3016,46.5676,47.5449,1604600.0],["2008-07-28",46.9335,48.5823,46.3872,46.6177,1707400.0],["2008-07-29",46.7531,49.9404,46.6779,49.7199,2071600.0],["2008-07-30",49.74,49.74,47.3144,48.6274,1949100.0],["2008-07-31",48.0461,49.0383,47.5098,48.2064,1402700.0],["2008-08-01",48.5422,48.5422,46.9335,48.2265,1127600.0],["2008-08-04",48.1112,48.5923,47.3394,47.4096,1004700.0],["2008-08-05",48.001,50.0808,47.6301,49.7249,1651600.0],["2008-08-06",49.7199,50.1108,48.9181,49.7099,1270300.0],["2008-08-07",49.3741,49.9655,48.4921,49.1536,1814100.0],["2008-08-08",49.2538,51.8097,49.0283,51.3036,1492400.0],["2008-08-11",51.058,52.6868,50.617,51.8298,1546600.0],["2008-08-12",51.6193,52.4362,50.6771,51.063,1661900.0],["2008-08-13",49.74,50.176,48.6124,49.1035,4034800.0],["2008-08-14",48.6124,49.8653,48.6124,49.6798,3431100.0],["2008-08-15",49.9755,50.1158,48.8379,49.8352,1103300.0],["2008-08-18",50.0858,50.6822,49.1286,49.6247,1525900.0],["2008-08-19",49.2388,49.2388,48.5372,48.878,1494000.0],["2008-08-20",48.9682,49.4142,48.1112,49.2238,1364500.0],["2008-08-21",48.5422,49.4292,48.5422,49.1235,1241600.0],["2008-08-22",49.5345,51.3086,49.3942,50.9227,1501900.0],["2008-08-25",51.1182,51.1182,49.4894,49.6398,1023900.0],["2008-08-26",49.7099,50.1359,49.1787,50.1209,856200.0],["2008-08-27",49.1837,51.4239,49.1837,51.1482,1523300.0],["2008-08-28",51.3938,52.2909,51.1332,52.0904,1789400.0],["2008-08-29",51.4088,52.2959,51.3537,51.3537,1219800.0],["2008-09-02",52.361,52.6066,51.1533,52.2959,1116600.0],["2008-09-03",51.9802,52.4362,51.3988,52.0152,2571300.0],["2008-09-04",51.8448,51.8799,50.3865,50.617,1610200.0],["2008-09-05",50.0356,50.6621,49.3641,50.6421,1718500.0],["2008-09-08",52.366,52.8922,50.7874,52.0754,3404400.0],["2008-09-09",51.9,52.6116,50.0106,50.3263,2259700.0],["2008-09-10",50.9327,51.8298,49.9855,51.4339,1928400.0],["2008-09-11",51.063,51.8148,49.9154,51.7095,1937800.0],["2008-09-12",50.8525,51.8899,50.6671,51.6945,1094100.0],["2008-09-15",48.3217,49.0434,44.6031,44.6031,4609000.0],["2008-09-16",44.568,47.4797,44.3525,47.1891,3686300.0],["2008-09-17",46.5726,46.7079,43.0896,43.6008,2777600.0],["2008-09-18",44.4026,49.5595,41.2954,48.6124,4686800.0],["2008-09-19",52.1205,53.0226,41.095,47.7554,4280800.0],["2008-09-22",47.4296,49.6848,43.3101,43.7261,2850100.0],["2008-09-23",43.9015,46.4424,43.8063,44.6031,2529000.0],["2008-09-24",44.5129,45.0943,43.6359,44.8737,1740600.0],["2008-09-25",44.9088,46.5626,44.4377,46.0965,2407600.0],["2008-09-26",45.3846,47.9343,45.1877,47.8182,2045300.0],["2008-09-29",46.3742,47.5052,44.3648,45.0666,3133900.0],["2008-09-30",46.5762,47.7778,45.0009,47.2881,2230900.0],["2008-10-01",46.45,46.657,44.3496,45.0868,1553100.0],["2008-10-02",43.6933,44.1022,40.669,40.9012,2635000.0],["2008-10-03",41.4011,43.0218,39.9419,40.9921,3809800.0],["2008-10-06",39.3865,41.2445,37.8062,41.0678,3794800.0],["2008-10-07",41.2445,41.598,37.8416,38.3465,3727000.0],["2008-10-08",37.3619,40.3458,37.0489,37.8719,3377000.0],["2008-10-09",38.1193,38.9927,33.4894,33.6005,3300400.0],["2008-10-10",32.8179,40.1186,32.313,38.4626,7637300.0],["2008-10-13",39.5481,42.5926,38.2758,42.1533,3865200.0],["2008-10-14",44.178,44.178,36.3522,38.8615,4097000.0],["2008-10-15",38.3717,38.3869,32.3585,32.7624,4098700.0],["2008-10-16",34.0044,34.6406,31.8081,34.3326,5065600.0],["2008-10-17",33.6863,36.4935,32.1666,34.6153,2212700.0],["2008-10-20",34.888,35.1909,32.4493,35.1909,1958600.0],["2008-10-21",34.4083,36.9631,33.8883,35.2161,2738200.0],["2008-10-22",34.0145,35.3171,31.586,32.727,3372100.0],["2008-10-23",32.8432,33.8176,29.8794,32.6059,4040400.0],["2008-10-24",30.2935,32.207,30.036,30.9195,2945800.0],["2008-10-27",30.2985,33.1209,29.0969,29.5361,3367000.0],["2008-10-28",29.9047,36.6046,29.1221,36.6046,4603600.0],["2008-10-29",35.5191,35.822,30.9498,32.7371,5006700.0],["2008-10-30",33.6106,34.1609,32.313,33.6611,2970600.0],["2008-10-31",33.8681,35.7867,33.0704,35.7867,2529600.0],["2008-11-03",35.5544,36.2613,33.1158,33.5702,2041500.0],["2008-11-04",33.651,36.8823,32.8937,36.544,2972100.0],["2008-11-05",36.029,36.2562,31.9747,32.5604,3021700.0],["2008-11-06",32.8129,32.8129,30.7378,30.9347,2803800.0],["2008-11-07",31.4143,32.9441,29.9552,32.414,2169200.0],["2008-11-10",32.5857,32.5857,29.2837,29.4402,2417900.0],["2008-11-11",29.0312,29.6926,27.9407,29.4604,2737300.0],["2008-11-12",28.8596,28.9606,27.0369,27.2692,4200500.0],["2008-11-13",26.7643,30.0259,25.8201,28.8141,4676200.0],["2008-11-14",28.6324,28.8394,26.1079,26.4563,2689300.0],["2008-11-17",25.8807,26.6279,24.8457,24.9416,3020400.0],["2008-11-18",25.0224,25.4869,23.5178,25.0375,3600400.0],["2008-11-19",25.0426,25.0426,21.4781,22.0132,4875300.0],["2008-11-20",21.3064,24.4973,21.1297,21.8517,8048600.0],["2008-11-21",21.983,22.9372,18.9435,22.0385,9053500.0],["2008-11-24",22.7201,26.9713,21.988,26.2442,6524000.0],["2008-11-25",27.2894,27.4307,24.5327,26.4462,5536900.0],["2008-11-26",25.8757,28.0164,25.1587,27.7387,4199400.0],["2008-11-28",28.0972,28.0972,26.734,26.9612,1944400.0],["2008-12-01",25.7545,26.5977,21.4983,22.4626,4891100.0],["2008-12-02",22.9675,24.9618,22.6545,24.7094,5693400.0],["2008-12-03",23.8561,26.2998,23.1694,26.1231,5096600.0],["2008-12-04",25.3657,27.7589,24.775,25.6636,5163300.0],["2008-12-05",25.5626,28.2285,24.5983,28.1073,4755300.0],["2008-12-08",28.7182,30.7731,27.5166,30.7731,4771300.0],["2008-12-09",29.9451,30.9549,28.1931,28.5061,4583900.0],["2008-12-10",28.6526,30.5358,28.5061,30.3439,3297800.0],["2008-12-11",29.5412,29.8744,25.4213,25.81,5664600.0],["2008-12-12",24.6185,28.284,24.361,28.2739,5107100.0],["2008-12-15",27.8094,28.1426,25.5525,26.5068,3190500.0],["2008-12-16",27.764,30.8791,26.5573,30.8791,5287300.0],["2008-12-17",30.036,32.2625,28.9454,30.551,3548100.0],["2008-12-18",30.7983,31.1518,28.0871,28.39,5168700.0],["2008-12-19",28.0517,29.011,27.4509,28.6728,3978300.0],["2008-12-22",28.6223,28.7636,26.0271,27.0874,2521700.0],["2008-12-23",27.4459,27.9356,26.532,26.9258,1940100.0],["2008-12-24",27.0066,27.2944,26.4664,26.9309,586700.0],["2008-12-26",27.355,27.7135,26.3906,27.1783,699300.0],["2008-12-29",27.0249,27.0249,25.0562,25.7772,1924700.0],["2008-12-30",26.2681,27.2908,25.68,27.0556,2039100.0],["2008-12-31",26.9942,28.3697,26.9738,28.1243,2546900.0],["2009-01-02",28.2777,29.0345,27.7663,28.1908,2790900.0],["2009-01-05",28.1243,28.1243,26.6925,26.897,3181400.0],["2009-01-06",27.1527,28.6714,26.4573,28.4055,3433200.0],["2009-01-07",27.8175,28.4567,27.0351,27.2857,2292200.0],["2009-01-08",27.0351,28.1703,26.309,27.9709,2426100.0],["2009-01-09",27.9504,28.3697,26.5851,26.7488,2904600.0],["2009-01-12",25.9613,26.3141,24.4681,24.8516,2624500.0],["2009-01-13",25.1124,26.2374,24.7187,25.501,3680200.0],["2009-01-14",24.7391,24.8465,23.2102,23.742,4538700.0],["2009-01-15",23.65,23.9363,21.8653,23.6806,5853000.0],["2009-01-16",24.284,24.7136,22.8881,24.5704,3904700.0],["2009-01-20",23.5886,24.0386,20.8069,20.9449,5564400.0],["2009-01-21",21.3489,22.4023,20.7046,22.0648,7091000.0],["2009-01-22",21.3949,22.4278,20.8068,21.1392,4789800.0],["2009-01-23",20.4285,22.525,20.1983,22.1824,4093900.0],["2009-01-26",22.4278,23.1744,21.6404,22.346,3216600.0],["2009-01-27",22.7449,23.1642,21.9881,22.4227,2594000.0],["2009-01-28",23.6448,24.4068,22.9648,24.1818,4592700.0],["2009-01-29",24.0284,24.8874,22.4227,22.6324,5228300.0],["2009-01-30",22.9494,23.6755,21.5994,22.1415,4682400.0],["2009-02-02",21.5739,22.5148,21.1699,22.3972,3736000.0],["2009-02-03",22.4483,22.6119,21.5125,21.8398,2972700.0],["2009-02-04",21.9727,22.5659,21.4614,21.6813,2737300.0],["2009-02-05",21.4869,22.6631,20.4591,21.9063,4086300.0],["2009-02-06",22.2386,24.1562,22.1619,23.9977,4625400.0],["2009-02-09",23.1386,24.4937,23.0824,24.3965,3421700.0],["2009-02-10",23.9056,23.9056,21.7733,22.0545,4722000.0],["2009-02-11",22.3869,22.7193,21.175,22.617,4552000.0],["2009-02-12",21.9625,22.6579,20.7046,22.4381,4764200.0],["2009-02-13",21.983,22.3562,21.0421,21.0779,4189100.0],["2009-02-17",20.3057,20.4898,18.7819,19.1501,5977000.0],["2009-02-18",19.5489,20.0654,18.6234,19.6972,4039200.0],["2009-02-19",20.3313,20.5154,18.6643,18.8586,3653400.0],["2009-02-20",18.3063,20.1165,18.2808,19.8813,5534000.0],["2009-02-23",20.2546,20.2546,18.1223,18.2705,4352200.0],["2009-02-24",18.3217,20.6586,18.1581,20.4694,7592500.0],["2009-02-25",20.1983,21.5994,19.2063,20.454,6007700.0],["2009-02-26",21.0421,21.1341,18.9813,19.058,4161800.0],["2009-02-27",18.3626,19.9171,18.3626,18.966,6318700.0],["2009-03-02",18.1274,18.6643,17.1047,17.3092,6407400.0],["2009-03-03",17.6621,17.9075,16.4502,17.1763,5280600.0],["2009-03-04",17.6876,18.0609,16.7518,17.4064,4283300.0],["2009-03-05",16.7007,17.0893,15.9132,16.1024,5204900.0],["2009-03-06",16.3325,16.8081,14.9826,16.2252,6287000.0],["2009-03-09",15.9695,16.7263,15.7496,16.6189,4817900.0],["2009-03-10",16.9001,19.2575,16.7416,19.2575,7643900.0],["2009-03-11",19.3802,19.3853,18.2654,18.741,5484300.0],["2009-03-12",18.9813,20.2188,18.4649,19.9938,6459900.0],["2009-03-13",20.1012,20.229,18.424,19.2472,4469200.0],["2009-03-16",20.0449,20.0961,17.8257,17.8973,5139100.0],["2009-03-17",17.8103,19.687,17.5905,19.6154,5761000.0],["2009-03-18",19.1859,21.262,18.7717,21.0932,6261500.0],["2009-03-19",21.6097,21.8858,19.9427,20.1574,4829600.0],["2009-03-20",20.1268,20.1268,17.8103,17.8461,6278900.0],["2009-03-23",18.7666,20.7762,18.3677,20.5972,7666700.0],["2009-03-24",19.9222,20.6483,18.5825,18.9302,5378200.0],["2009-03-25",19.0069,19.6001,17.253,18.8075,6031900.0],["2009-03-26",19.5489,19.6768,17.795,19.2063,5687400.0],["2009-03-27",18.2377,18.597,17.8992,17.9877,4336200.0],["2009-03-30",17.3888,17.5346,16.5035,16.6233,5132500.0],["2009-03-31",16.9774,18.3314,16.743,18.2429,6785000.0],["2009-04-01",18.0606,18.5502,17.5971,18.0919,4236500.0],["2009-04-02",18.748,19.6229,18.4877,19.3209,6499400.0],["2009-04-03",19.1751,21.7634,18.8262,21.7113,7014500.0],["2009-04-06",21.3103,21.5967,20.1958,20.9249,5645400.0],["2009-04-07",20.2948,20.5239,19.0241,19.0449,5049900.0],["2009-04-08",19.3886,19.6021,18.8834,19.4407,4524400.0],["2009-04-09",20.5656,23.1434,19.9354,22.9559,7714900.0],["2009-04-13",22.3987,23.383,21.9404,22.7945,5621800.0],["2009-04-14",22.2945,22.6487,20.3208,20.4666,6188800.0],["2009-04-15",20.5031,22.5028,20.2114,22.3258,6274300.0],["2009-04-16",22.232,24.4922,21.3728,23.3726,5703200.0],["2009-04-17",23.4559,25.2734,23.0497,24.5651,7090200.0],["2009-04-20",23.5392,24.2527,21.5498,21.6332,5429200.0],["2009-04-21",21.0759,24.1433,20.9405,23.8881,7012100.0],["2009-04-22",23.0184,24.3516,22.5601,22.8934,6554600.0],["2009-04-23",23.1174,24.1225,22.3102,23.9871,4576700.0],["2009-04-24",23.8933,26.6326,23.56,25.9556,6347100.0],["2009-04-27",25.2942,25.6275,23.0236,23.8517,5053200.0],["2009-04-28",23.2736,25.164,23.1486,24.3256,3523100.0],["2009-04-29",24.612,25.7109,24.3672,25.2526,4109300.0],["2009-04-30",25.5963,26.7212,25.3359,25.7369,5492900.0],["2009-05-01",25.3411,25.5494,23.9714,24.2318,3860600.0],["2009-05-04",24.8464,26.2056,24.3048,26.19,5639400.0],["2009-05-05",26.0598,26.1535,25.0651,25.289,3862000.0],["2009-05-06",25.5911,26.9503,25.5078,26.7003,3882700.0],["2009-05-07",26.7003,27.0388,24.7839,25.3984,5154400.0],["2009-05-08",25.5026,27.4607,25.0234,27.2992,4545200.0],["2009-05-11",26.5962,26.8201,25.914,26.065,3698500.0],["2009-05-12",26.2577,26.466,24.7474,25.8827,2696900.0],["2009-05-13",25.3567,25.539,23.508,23.7163,4468200.0],["2009-05-14",23.6434,24.8412,23.232,24.5027,4219100.0],["2009-05-15",23.9923,24.3568,23.0809,23.4194,3822700.0],["2009-05-18",23.7111,25.3984,23.4715,25.3463,5352900.0],["2009-05-19",25.138,25.5598,24.4141,24.5964,2959100.0],["2009-05-20",25.4348,25.7473,24.2214,24.3412,3682500.0],["2009-05-21",23.7736,24.836,23.5965,24.2631,3514800.0],["2009-05-22",24.3412,24.8412,23.5913,23.6329,2509400.0],["2009-05-26",23.534,25.237,23.1018,25.0755,3993200.0],["2009-05-27",24.5339,24.9661,23.6954,23.8413,4126100.0],["2009-05-28",24.1069,24.6693,23.4507,24.5756,3374800.0],["2009-05-29",24.6849,25.1953,24.1017,25.164,3306000.0],["2009-06-01",25.7056,26.768,25.2265,25.9764,4036800.0],["2009-06-02",25.6119,26.1639,25.2265,25.6536,3546900.0],["2009-06-03",25.4244,26.315,25.4244,26.2004,3191700.0],["2009-06-04",26.242,27.7002,26.1952,27.6065,4783300.0],["2009-06-05",26.3722,26.6743,25.9348,26.2056,15519500.0],["2009-06-08",25.9504,26.5597,25.7109,26.2629,3817100.0],["2009-06-09",26.8305,27.1326,26.0441,26.4972,3409500.0],["2009-06-10",26.8826,26.8982,25.3515,25.8983,3177800.0],["2009-06-11",25.914,26.1639,25.3723,25.4609,2987600.0],["2009-06-12",25.4505,26.5233,25.3723,26.5233,3497500.0],["2009-06-15",26.2368,26.2368,25.1536,25.2786,3857000.0],["2009-06-16",25.5755,25.7109,24.2631,24.6693,2837000.0],["2009-06-17",24.5756,25.0703,23.9975,24.1121,2729800.0],["2009-06-18",23.9767,24.5756,23.9767,24.2214,2524200.0],["2009-06-19",24.8464,24.8464,24.06,24.6433,3755400.0],["2009-06-22",24.3048,24.4089,22.9351,23.0549,3679800.0],["2009-06-23",23.1174,23.9506,22.9247,23.5392,3268400.0],["2009-06-24",23.7215,24.612,23.7163,24.3464,2674500.0],["2009-06-25",24.086,24.6276,24.0392,24.6068,2596900.0],["2009-06-26",24.6173,24.8752,24.2278,24.691,1946200.0],["2009-06-29",24.7542,24.891,24.2752,24.5015,2227400.0],["2009-06-30",24.5436,25.3332,24.4752,25.1068,3008500.0],["2009-07-01",25.2753,25.6174,25.1068,25.3016,1528000.0],["2009-07-02",24.9331,25.0279,23.6383,23.6383,2763800.0],["2009-07-06",23.5804,24.6436,23.4225,24.6173,2788400.0],["2009-07-07",24.5647,24.6173,23.233,23.2962,2919800.0],["2009-07-08",23.3646,23.712,22.4961,23.1278,3271800.0],["2009-07-09",23.612,23.8225,22.933,23.0014,2126700.0],["2009-07-10",22.9225,23.1699,22.433,22.9593,1483600.0],["2009-07-13",23.2067,24.2857,22.8488,24.2857,2769100.0],["2009-07-14",24.2226,24.4857,23.5436,24.2805,2003200.0],["2009-07-15",24.3436,25.4332,24.3436,25.1542,3274200.0],["2009-07-16",25.0279,25.6069,24.6331,25.3753,1948500.0],["2009-07-17",25.1911,25.2911,24.6437,25.1121,3208100.0],["2009-07-20",25.27,26.3174,25.27,26.2701,2899100.0],["2009-07-21",26.3017,26.3174,25.5384,26.2122,2522300.0],["2009-07-22",25.8069,26.8806,25.249,26.7596,3163900.0],["2009-07-23",26.6596,28.1597,26.4701,27.9491,3230900.0],["2009-07-24",27.7228,28.0912,27.1964,28.0176,2066700.0],["2009-07-27",27.9754,28.1491,27.5859,28.086,2726200.0],["2009-07-28",27.7965,28.1439,27.7438,28.0018,2568900.0],["2009-07-29",27.7912,27.9439,27.2491,27.5754,2183200.0],["2009-07-30",27.9439,28.6281,27.7017,28.1755,3470500.0],["2009-07-31",27.8649,28.186,27.228,27.8438,3293000.0],["2009-08-03",28.1176,28.5439,27.907,28.3965,2441400.0],["2009-08-04",28.2807,30.444,28.0649,30.0545,3608800.0],["2009-08-05",29.8177,31.8073,29.565,31.7336,3696500.0],["2009-08-06",31.902,32.5231,30.8756,30.9282,3529700.0],["2009-08-07",31.323,33.1494,30.9019,32.7494,3260500.0],["2009-08-10",32.6336,32.9442,31.9704,32.3757,2532200.0],["2009-08-11",32.1494,32.2073,31.0546,31.4757,2408500.0],["2009-08-12",31.502,32.3705,31.123,31.3967,2744000.0],["2009-08-13",31.602,31.7862,30.8388,31.1967,1842200.0],["2009-08-14",30.6177,30.8072,29.9334,30.8072,1957400.0],["2009-08-17",29.9545,29.9545,28.7439,28.9281,2759100.0],["2009-08-18",29.0545,29.6861,28.8176,29.3124,1759600.0],["2009-08-19",28.9387,29.3808,28.665,29.1439,1609400.0],["2009-08-20",29.2755,30.6809,29.0071,30.6177,2035300.0],["2009-08-21",30.7335,32.0125,30.6546,31.2651,2094900.0],["2009-08-24",31.2072,31.9494,31.023,31.2283,1853700.0],["2009-08-25",31.3862,32.0862,31.2283,31.3493,2018900.0],["2009-08-26",31.4388,31.6757,31.0704,31.4599,1630700.0],["2009-08-27",31.402,32.0178,30.7598,32.0073,1746700.0],["2009-08-28",32.1599,32.3441,31.523,32.1704,1305700.0],["2009-08-31",31.8125,32.1073,31.4651,31.8862,2315300.0],["2009-09-01",31.802,32.1494,30.065,30.0914,3237400.0],["2009-09-02",29.9493,30.144,29.5019,29.565,1866200.0],["2009-09-03",29.8861,30.2809,29.3966,30.2387,2397400.0],["2009-09-04",30.265,30.6914,29.765,30.6072,1386800.0],["2009-09-08",31.0019,32.0704,30.8756,32.0546,2404800.0],["2009-09-09",32.0441,32.7968,31.7231,32.7442,2017900.0],["2009-09-10",32.6336,33.5337,32.2968,33.4284,1946200.0],["2009-09-11",33.5021,34.039,33.16,33.3389,2362500.0],["2009-09-14",33.1073,34.639,32.8705,34.5601,1773400.0],["2009-09-15",34.618,35.6654,33.8074,34.9232,3118800.0],["2009-09-16",35.0022,36.8602,35.0022,36.7813,3239500.0],["2009-09-17",36.8181,38.0182,36.2496,36.7865,2572100.0],["2009-09-18",37.1497,37.6024,36.2286,37.1339,2296700.0],["2009-09-21",35.9917,36.7339,35.4864,35.8759,1785100.0],["2009-09-22",36.1549,37.2234,36.1549,37.1129,2207300.0],["2009-09-23",37.0497,37.1971,35.397,35.397,2396600.0],["2009-09-24",35.6707,35.818,33.8548,33.9179,2924500.0],["2009-09-25",33.6547,34.8338,33.3389,34.5285,2382400.0],["2009-09-28",34.3375,35.8014,34.0405,35.69,2491200.0],["2009-09-29",35.8279,36.2045,34.73,34.8308,2144500.0],["2009-09-30",35.043,35.6529,34.1519,34.7672,2358200.0],["2009-10-01",34.6027,34.7512,32.7835,32.8206,3075000.0],["2009-10-02",32.4334,33.9238,32.094,32.6721,2546600.0],["2009-10-05",32.9638,34.0511,32.8259,33.8231,1864000.0],["2009-10-06",34.2686,34.555,33.0699,33.6268,1344000.0],["2009-10-07",33.5579,33.8655,32.9108,33.42,1145300.0],["2009-10-08",33.6268,34.5762,33.6268,34.2527,1582200.0],["2009-10-09",34.2633,34.852,33.8814,34.8308,1312500.0],["2009-10-12",35.0058,35.2498,34.5126,34.73,1083400.0],["2009-10-13",34.4171,34.6876,33.945,34.136,1189000.0],["2009-10-14",34.7035,35.6688,34.6133,35.462,1798700.0],["2009-10-15",35.2021,35.3612,34.7618,35.1755,1232500.0],["2009-10-16",34.3853,34.8149,33.4412,33.4889,2086400.0],["2009-10-19",33.6852,33.961,33.4465,33.8867,1831400.0],["2009-10-20",33.5685,33.8973,33.0434,33.1548,2246100.0],["2009-10-21",33.0964,33.7064,32.5395,32.5926,1907200.0],["2009-10-22",32.7464,33.6692,32.0887,33.5366,1627100.0],["2009-10-23",33.6056,33.6162,33.054,33.2343,2289500.0],["2009-10-26",33.9132,34.3853,33.001,33.0646,1917200.0],["2009-10-27",33.1176,33.2502,32.1789,32.3061,2105300.0],["2009-10-28",31.7333,32.5024,30.3331,30.3649,3351400.0],["2009-10-29",30.89,32.5183,30.89,32.4016,2697700.0],["2009-10-30",32.1046,32.46,31.2454,32.2319,4082700.0],["2009-11-02",32.3221,33.1176,31.3355,32.3486,2312800.0],["2009-11-03",31.919,32.8047,31.8818,32.7252,1724900.0],["2009-11-04",33.1123,33.542,31.8977,31.9773,2133000.0],["2009-11-05",32.2425,33.0964,32.1046,32.9638,1428200.0],["2009-11-06",32.5766,32.932,31.7916,31.8553,1665900.0],["2009-11-09",32.147,33.6852,32.0197,33.6374,2395800.0],["2009-11-10",33.4147,33.9981,33.2131,33.7329,1530200.0],["2009-11-11",34.0458,34.73,33.945,34.4648,1606000.0],["2009-11-12",34.4171,34.6346,34.1042,34.2049,1729900.0],["2009-11-13",34.311,34.9263,34.2527,34.852,1271600.0],["2009-11-16",35.1013,35.9128,34.9952,35.7908,2147000.0],["2009-11-17",35.5734,35.7378,34.9634,34.9687,2333400.0],["2009-11-18",35.0748,35.7908,34.8255,35.7006,1300200.0],["2009-11-19",35.4408,35.4408,34.7088,35.0483,2119200.0],["2009-11-20",34.7724,34.8997,34.5762,34.7406,1902100.0],["2009-11-23",34.9528,35.6582,34.9528,35.3771,1871700.0],["2009-11-24",35.4673,35.4673,34.8308,34.9422,2307400.0],["2009-11-25",34.9846,35.4089,34.8732,34.9952,1619100.0],["2009-11-27",33.9397,34.5444,33.5738,33.8337,913600.0],["2009-11-30",33.9769,35.6423,33.8177,35.5256,2754800.0],["2009-12-01",35.7749,36.4379,35.5415,36.0507,2066000.0],["2009-12-02",35.9658,36.7561,35.7855,36.5387,2171400.0],["2009-12-03",36.7773,37.3979,36.3477,36.4591,2161000.0],["2009-12-04",36.9842,37.8912,36.4432,37.1168,2452100.0],["2009-12-07",36.8728,37.0797,35.6052,35.8704,1998700.0],["2009-12-08",35.7059,36.6713,35.5468,35.7325,1944500.0],["2009-12-09",35.8704,36.2735,35.5999,35.7749,1330200.0],["2009-12-10",35.9128,36.2788,35.3294,35.5097,1227300.0],["2009-12-11",35.8385,36.0083,35.4566,35.9605,1347300.0],["2009-12-14",36.2204,36.8622,35.7378,36.772,1216400.0],["2009-12-15",36.5864,36.8092,36.2576,36.4061,1104700.0],["2009-12-16",36.7455,37.016,36.4061,36.7243,1385400.0],["2009-12-17",36.4909,36.8728,36.2416,36.6766,1408600.0],["2009-12-18",36.2682,36.5228,35.6741,36.0772,4236000.0],["2009-12-21",36.1886,36.7614,36.1356,36.5705,1128900.0],["2009-12-22",36.4803,37.1221,36.4803,36.9311,1303600.0],["2009-12-23",36.9895,37.8116,36.9258,37.0797,1293900.0],["2009-12-24",37.3077,37.6472,37.1751,37.5517,535300.0],["2009-12-28",37.6631,38.045,37.1486,37.3024,1899100.0],["2009-12-29",37.3452,37.6763,36.9125,36.9766,1009700.0],["2009-12-30",36.7896,37.0727,36.5813,37.0246,963800.0],["2009-12-31",37.046,37.3291,35.8281,35.8281,1659900.0],["2010-01-04",36.1058,36.5011,35.5396,35.8441,1511500.0],["2010-01-05",35.9189,36.4317,35.4969,36.389,2173700.0],["2010-01-06",36.4477,36.827,36.3409,36.5599,1814900.0],["2010-01-07",36.4637,37.0674,36.1699,36.7202,1329100.0],["2010-01-08",36.4638,36.6668,35.8388,36.2447,1021900.0],["2010-01-11",36.3996,36.7095,36.1593,36.4157,974400.0],["2010-01-12",36.1699,36.3729,35.6357,36.0524,1391700.0],["2010-01-13",36.1165,36.7202,35.9509,36.6454,1384200.0],["2010-01-14",36.5546,36.7415,36.218,36.4905,967100.0],["2010-01-15",36.4264,36.5652,36.1165,36.3729,1421900.0],["2010-01-19",36.4638,37.1903,36.2394,37.1422,1721700.0],["2010-01-20",36.8697,36.9606,36.5012,36.8965,1591300.0],["2010-01-21",36.7949,37.0193,35.0321,35.171,2598500.0],["2010-01-22",35.0001,35.5343,34.156,34.3377,2289400.0],["2010-01-25",34.8559,35.0268,33.9691,34.7757,1560700.0],["2010-01-26",34.6048,35.2244,34.311,34.5727,1436900.0],["2010-01-27",34.327,34.9573,33.8409,34.7597,2375600.0],["2010-01-28",35.1229,35.2191,34.5567,34.9306,1440400.0],["2010-01-29",35.155,35.39,34.311,34.6529,1783500.0],["2010-02-01",35.1016,35.7266,34.7437,35.7212,1639500.0],["2010-02-02",36.1699,36.3302,35.5556,36.218,2092100.0],["2010-02-03",36.1058,36.1112,35.3633,35.5236,1869400.0],["2010-02-04",35.2405,35.3206,33.8569,33.889,2384600.0],["2010-02-05",33.9958,34.7009,33.3281,34.4712,1997400.0],["2010-02-08",34.5353,34.7971,33.515,33.6005,1455600.0],["2010-02-09",34.0011,34.0866,33.2372,33.5524,1713800.0],["2010-02-10",33.5043,33.8035,32.8526,33.3815,1567700.0],["2010-02-11",33.3334,33.6699,33.0236,33.5043,1197000.0],["2010-02-12",33.1625,33.905,33.0022,33.8676,1355600.0],["2010-02-16",34.1881,34.8024,33.9798,34.7383,1698200.0],["2010-02-17",34.8452,35.0855,34.6796,34.9306,1083500.0],["2010-02-18",34.7811,35.5877,34.562,35.4435,1184300.0],["2010-02-19",35.2084,35.6678,34.9253,35.561,1294400.0],["2010-02-22",35.5449,36.0524,35.5449,35.8067,1311200.0],["2010-02-23",35.6304,35.7907,35.0855,35.2298,1525700.0],["2010-02-24",35.2137,35.6464,35.1069,35.6358,1598000.0],["2010-02-25",35.2191,36.0524,35.0535,36.015,1380100.0],["2010-02-26",36.015,36.7255,35.9242,36.2875,1842200.0],["2010-03-01",36.4531,36.7202,36.2394,36.4744,1261400.0],["2010-03-02",36.7095,36.827,36.5439,36.6561,1173500.0],["2010-03-03",36.7415,36.8591,36.4958,36.6828,905100.0],["2010-03-04",36.7095,37.0247,36.592,36.9499,1056800.0],["2010-03-05",37.2116,38.0663,37.0407,38.0022,1322600.0],["2010-03-08",37.9648,38.8676,37.9648,38.7714,1341400.0],["2010-03-09",38.5845,39.4018,38.4189,38.7234,1590100.0],["2010-03-10",38.8676,39.3697,38.6005,39.2415,1209600.0],["2010-03-11",39.0118,39.4018,38.8623,39.3804,1139300.0],["2010-03-12",39.4819,39.8345,39.2896,39.53,1259400.0],["2010-03-15",39.4552,39.7063,38.9637,39.562,1157600.0],["2010-03-16",39.6101,40.561,39.5514,40.4328,1194700.0],["2010-03-17",40.6358,41.3195,40.5236,41.2073,1353200.0],["2010-03-18",41.1379,41.5225,40.9402,40.9937,1433900.0],["2010-03-19",40.5396,41.4531,40.5343,40.5396,1896000.0],["2010-03-22",40.0856,40.8761,40.0856,40.7373,1348000.0],["2010-03-23",40.7373,40.8494,40.2405,40.6144,1053300.0],["2010-03-24",40.5503,41.1112,40.4969,40.6785,1046000.0],["2010-03-25",41.0044,41.7843,40.9296,40.9883,1353700.0],["2010-03-26",41.2394,41.2394,40.4328,40.6999,1192300.0],["2010-03-29",40.6676,41.001,40.56,41.001,901500.0],["2010-03-30",40.9365,41.286,40.8289,40.9956,791200.0],["2010-03-31",40.6999,40.9634,40.4256,40.5654,998800.0],["2010-04-01",40.7859,40.8397,40.2589,40.5816,867300.0],["2010-04-05",40.7375,41.8291,40.6084,41.8291,971500.0],["2010-04-06",41.657,42.8077,41.3935,42.7002,1309000.0],["2010-04-07",42.6787,42.7593,41.4043,41.5333,1242000.0],["2010-04-08",41.329,41.4796,41.1677,41.3774,1122200.0],["2010-04-09",41.4742,42.1732,41.3774,42.1302,1022300.0],["2010-04-12",42.1248,42.1893,41.5441,41.6463,1231700.0],["2010-04-13",41.6086,43.168,41.5226,43.0013,1152100.0],["2010-04-14",43.3831,43.3992,42.797,43.0873,952400.0],["2010-04-15",42.9314,43.1465,41.9151,41.9635,1230100.0],["2010-04-16",41.9205,42.2055,40.6084,40.6461,1753700.0],["2010-04-19",40.4095,41.1946,40.2589,40.915,922100.0],["2010-04-20",41.2053,41.4097,40.4364,41.4043,1110100.0],["2010-04-21",41.3666,42.1625,41.1838,41.9097,1113500.0],["2010-04-22",41.4957,42.8937,41.2161,42.6787,1264500.0],["2010-04-23",42.7647,43.5552,42.5012,43.0766,1567800.0],["2010-04-26",43.082,43.8186,42.8776,43.3885,1314900.0],["2010-04-27",42.9959,43.2379,41.9958,42.0065,2652700.0],["2010-04-28",42.4528,42.7217,41.7646,42.3722,1629500.0],["2010-04-29",42.7378,44.8564,42.7002,44.8403,2198800.0],["2010-04-30",44.636,44.7919,42.3453,42.4044,1811600.0],["2010-05-03",42.9475,44.2757,42.7055,43.8294,1942400.0],["2010-05-04",43.297,43.867,43.0013,43.6251,2726500.0],["2010-05-05",42.84,44.023,42.4528,43.4046,2138200.0],["2010-05-06",43.0228,43.4315,39.689,41.9581,3534500.0],["2010-05-07",42.1087,42.7808,40.5332,40.915,2984100.0],["2010-05-10",43.1196,43.4315,42.3023,43.41,2647600.0],["2010-05-11",42.8238,44.351,42.6249,43.6412,1804800.0],["2010-05-12",43.6466,44.0176,43.2325,43.9477,1799500.0],["2010-05-13",43.7541,44.2703,43.3669,43.4261,1273700.0],["2010-05-14",42.9045,43.1626,41.6032,42.0495,2042500.0],["2010-05-17",42.3238,42.9314,40.8881,42.184,1628900.0],["2010-05-18",42.7217,43.0013,40.9795,41.1731,1737700.0],["2010-05-19",40.9633,41.8667,39.8879,40.8934,1869400.0],["2010-05-20",39.9847,40.388,39.0759,39.1028,2579000.0],["2010-05-21",38.3446,40.6515,38.3446,40.5977,2679900.0],["2010-05-24",40.6622,40.8397,39.5814,39.5921,1332300.0],["2010-05-25",38.549,40.2697,38.1457,40.2374,2491100.0],["2010-05-26",40.6891,41.2537,39.533,39.7051,1769200.0],["2010-05-27",40.6246,42.0657,40.2751,42.0065,1833500.0],["2010-05-28",41.8882,42.0711,40.9687,41.2322,1752700.0],["2010-06-01",40.9472,41.8076,40.6891,40.8182,1714800.0],["2010-06-02",41.0332,41.1139,40.0277,40.9633,2739500.0],["2010-06-03",41.1516,41.1623,40.3504,40.6837,1913700.0],["2010-06-04",39.576,40.1998,38.4576,38.6135,2811500.0],["2010-06-07",38.8985,39.7642,38.6297,38.7802,1998500.0],["2010-06-08",38.8609,39.818,38.1296,39.6836,1986700.0],["2010-06-09",40.0385,41.1085,39.8879,40.1245,2039300.0],["2010-06-10",40.759,42.1947,40.5171,42.0442,2181700.0],["2010-06-11",41.4903,42.5335,41.4796,42.4905,1541000.0],["2010-06-14",42.9153,43.297,42.184,42.6195,1852500.0],["2010-06-15",42.883,43.6788,42.5012,43.5982,1655900.0],["2010-06-16",43.2809,43.6197,42.9475,43.2594,1384700.0],["2010-06-17",43.3401,43.4422,42.7701,43.0013,1635000.0],["2010-06-18",43.1519,43.2433,42.8346,43.0658,1613900.0],["2010-06-21",43.5982,43.9853,42.598,42.6894,1286700.0],["2010-06-22",42.8669,42.8938,41.0118,41.0602,1758200.0],["2010-06-23",41.1354,41.6785,40.5547,41.1515,1348900.0],["2010-06-24",40.8934,41.0601,39.8556,39.9202,1656200.0],["2010-06-25",40.2105,41.3989,39.9901,41.2645,1671100.0],["2010-06-28",41.2482,41.3727,40.3173,40.4039,1242200.0],["2010-06-29",39.8356,40.0142,38.8722,39.1536,2258700.0],["2010-06-30",39.0021,39.776,38.4662,38.6124,1630200.0],["2010-07-01",38.7314,38.9317,37.8005,38.5637,1592600.0],["2010-07-02",38.7531,38.8884,37.6165,37.7247,1242000.0],["2010-07-06",38.5745,39.0129,37.059,37.3892,2404800.0],["2010-07-07",37.5732,39.4242,37.3892,39.3864,2130000.0],["2010-07-08",39.8897,40.2524,39.1482,39.9709,1553400.0],["2010-07-09",39.9925,40.7503,39.8789,40.7178,1261600.0],["2010-07-12",40.6853,40.9993,40.1333,40.8694,866800.0],["2010-07-13",41.4214,42.033,41.1724,41.8815,1355700.0],["2010-07-14",41.4485,42.0114,41.0967,41.6812,964000.0],["2010-07-15",41.757,41.9464,40.7828,41.8436,953700.0],["2010-07-16",41.3565,41.6488,40.0683,40.4364,1791200.0],["2010-07-19",40.458,41.5026,40.0142,41.2699,1497700.0],["2010-07-20",40.5933,42.2387,40.4201,42.2008,1828300.0],["2010-07-21",42.4173,42.4877,40.9939,41.1779,1351800.0],["2010-07-22",41.7462,43.1805,41.4214,42.8341,1709800.0],["2010-07-23",42.6717,43.3537,42.0114,43.2833,1399400.0],["2010-07-26",43.3753,44.3063,43.0073,44.2467,1161900.0],["2010-07-27",44.382,44.6527,43.4998,44.1818,1371200.0],["2010-07-28",43.9815,44.6851,43.765,44.1331,1227700.0],["2010-07-29",44.4794,44.4794,43.4457,43.8949,1557100.0],["2010-07-30",43.3753,44.5769,43.2671,44.3279,1631400.0],["2010-08-02",45.3346,46.363,44.9179,46.0491,2529600.0],["2010-08-03",45.8542,45.8542,45.0207,45.5241,1732800.0],["2010-08-04",45.5999,46.5037,45.4645,46.3576,1650600.0],["2010-08-05",46.0004,46.3846,45.7243,45.9462,1201900.0],["2010-08-06",45.7135,45.9463,45.064,45.8597,890100.0],["2010-08-09",46.0274,46.5903,45.7081,46.4767,959800.0],["2010-08-10",46.1952,46.3359,45.3509,45.7839,1115200.0],["2010-08-11",45.0315,45.5511,44.5661,44.8475,1387600.0],["2010-08-12",44.0844,44.8475,43.9923,44.014,1300400.0],["2010-08-13",43.8949,44.3821,43.8354,43.8516,1280800.0],["2010-08-16",43.608,44.1709,43.2995,43.8624,976800.0],["2010-08-17",44.263,45.6702,44.0411,45.2751,1426900.0],["2010-08-18",45.3455,45.4645,44.7717,45.0153,1149000.0],["2010-08-19",44.7825,44.8312,43.5864,43.9707,1522800.0],["2010-08-20",43.5864,44.0844,43.4511,43.9653,815300.0],["2010-08-23",44.1493,44.5769,44.0681,44.1277,1024400.0],["2010-08-24",43.83,43.83,43.1047,43.2671,1524200.0],["2010-08-25",42.9964,44.2359,42.8719,44.0519,950700.0],["2010-08-26",44.3171,44.4145,43.5594,43.6514,1288000.0],["2010-08-27",44.0248,44.4957,42.964,44.2305,1343700.0],["2010-08-30",43.9923,44.474,43.857,43.8733,879900.0],["2010-08-31",43.8408,44.3442,43.5269,44.0573,1189500.0],["2010-09-01",44.815,45.8921,44.4849,45.7189,1622800.0],["2010-09-02",45.8163,46.8393,45.7947,46.7743,1922200.0],["2010-09-03",47.3805,47.8298,46.9097,47.5483,1508900.0],["2010-09-07",47.137,47.3968,46.7906,46.8285,992300.0],["2010-09-08",46.4875,47.1099,46.4712,46.98,1094200.0],["2010-09-09",47.7107,47.7161,45.9896,46.0599,1458400.0],["2010-09-10",46.2277,46.6011,45.8488,46.114,1251500.0],["2010-09-13",46.4875,46.7202,46.271,46.6877,1188400.0],["2010-09-14",46.4767,47.0287,46.1736,46.7635,858600.0],["2010-09-15",46.5741,47.3859,46.2818,47.3589,871500.0],["2010-09-16",47.1911,47.3156,46.7256,46.9638,615900.0],["2010-09-17",47.1207,47.2885,46.7689,47.1424,873800.0],["2010-09-20",47.4509,48.3061,47.2236,48.1058,1141200.0],["2010-09-21",47.6349,48.3115,47.5754,47.6349,1561400.0],["2010-09-22",47.5104,47.7594,46.5849,46.8393,1368900.0],["2010-09-23",46.2764,46.5037,45.3022,45.4537,1690400.0],["2010-09-24",46.0058,46.5633,45.9138,46.4279,1389700.0],["2010-09-27",46.4009,46.4604,45.7135,46.022,892500.0],["2010-09-28",46.2507,46.3922,45.3142,46.2561,1228100.0],["2010-09-29",46.1091,46.1744,45.2543,45.4503,1078500.0],["2010-09-30",45.7062,46.2507,44.9876,45.2544,1829400.0],["2010-10-01",45.679,45.728,45.0311,45.5374,1213500.0],["2010-10-04",45.4993,45.7498,45.1346,45.4993,1006500.0],["2010-10-05",45.9893,46.3922,45.5266,46.3215,1298000.0],["2010-10-06",46.1146,46.2779,45.7607,46.1745,974100.0],["2010-10-07",46.3868,46.6481,46.0656,46.2725,704800.0],["2010-10-08",46.2997,46.3759,45.8423,46.2017,1018500.0],["2010-10-11",46.2017,46.5011,46.0765,46.316,635600.0],["2010-10-12",46.1255,46.8169,45.9295,46.7407,797800.0],["2010-10-13",47.0129,47.6608,46.8332,47.2742,1258100.0],["2010-10-14",47.0946,47.5519,46.9693,47.4593,1019600.0],["2010-10-15",47.6934,47.9058,47.1599,47.345,940000.0],["2010-10-18",47.1109,48.1617,46.9312,48.1562,1436200.0],["2010-10-19",47.639,48.4502,47.4267,47.8078,1583200.0],["2010-10-20",47.9984,49.4792,47.8895,48.9402,1674500.0],["2010-10-21",49.06,49.6698,48.7116,49.0763,873300.0],["2010-10-22",49.1145,49.5663,48.7606,49.2723,881500.0],["2010-10-25",49.6426,49.7896,49.2614,49.3976,853800.0],["2010-10-26",49.1036,49.1254,48.5537,48.9294,1022900.0],["2010-10-27",48.2488,48.5809,47.198,47.5519,1888500.0],["2010-10-28",47.8622,47.9439,46.8496,46.9585,1121500.0],["2010-10-29",46.757,47.0183,46.6753,46.9258,1153200.0],["2010-11-01",47.1436,47.3287,46.7407,46.9966,1014100.0],["2010-11-02",47.5192,47.639,47.1109,47.5846,810700.0],["2010-11-03",47.6227,47.8459,47.2579,47.5574,869500.0],["2010-11-04",48.1726,48.3359,47.7697,48.2597,1228300.0],["2010-11-05",48.2542,49.2778,48.129,49.0818,1118800.0],["2010-11-08",48.8749,49.109,48.4448,48.6354,750900.0],["2010-11-09",48.472,48.472,46.1472,46.4794,2146800.0],["2010-11-10",46.561,47.0946,46.4794,46.9966,958700.0],["2010-11-11",46.5338,47.1599,46.3051,46.316,850800.0],["2010-11-12",45.9784,46.4467,45.7008,46.1145,887300.0],["2010-11-15",46.2997,46.7189,45.5647,45.6082,919200.0],["2010-11-16",45.3415,45.5756,44.111,44.405,1500900.0],["2010-11-17",44.5574,44.9059,44.3124,44.7861,1007900.0],["2010-11-18",45.6899,45.8369,45.3251,45.4775,1479600.0],["2010-11-19",45.4721,45.8968,45.091,45.7988,937800.0],["2010-11-22",45.5538,46.0547,45.4177,45.7661,768900.0],["2010-11-23",45.2271,45.6463,45.0856,45.4449,912800.0],["2010-11-24",45.8042,46.3432,45.6518,46.2561,847100.0],["2010-11-26",45.875,46.1255,45.728,45.9131,375000.0],["2010-11-29",45.5538,45.9785,44.9712,45.8369,727800.0],["2010-11-30",45.2979,46.0057,45.1944,45.6246,1265400.0],["2010-12-01",46.3323,46.3977,45.7498,46.2289,909000.0],["2010-12-02",46.2343,46.9966,46.1037,46.8877,905400.0],["2010-12-03",46.6481,47.0238,46.4412,46.9258,580600.0],["2010-12-06",46.7951,47.2633,46.3215,47.0456,739600.0],["2010-12-07",47.5465,47.5465,46.8768,47.0456,717100.0],["2010-12-08",47.0456,47.0837,45.7498,46.0111,1180800.0],["2010-12-09",46.3813,46.4902,44.9984,45.0257,1391300.0],["2010-12-10",45.0638,45.4231,44.9222,45.3904,799200.0],["2010-12-13",45.5048,45.9784,45.3306,45.7607,737200.0],["2010-12-14",45.7008,45.7879,44.7262,45.0039,1069500.0],["2010-12-15",44.9168,45.2652,44.5901,44.6173,1139100.0],["2010-12-16",44.6663,44.9277,44.16,44.6772,792700.0],["2010-12-17",44.6827,45.3251,44.5248,45.2544,1747400.0],["2010-12-20",45.4939,45.9403,45.3632,45.8369,798800.0],["2010-12-21",46.0383,46.2017,45.6354,46.1363,995500.0],["2010-12-22",46.3596,46.9203,46.1363,46.5828,675100.0],["2010-12-23",46.5229,46.8877,46.4794,46.5011,513500.0],["2010-12-27",46.4031,47.149,46.2452,47.1436,331100.0],["2010-12-28",47.1436,47.3668,46.8332,47.3069,509700.0],["2010-12-29",47.5314,47.5314,47.0002,47.3726,698700.0],["2010-12-30",47.4164,47.5588,47.3124,47.3836,548300.0],["2010-12-31",47.3836,47.63,47.1098,47.1481,745900.0],["2011-01-03",47.5643,48.9114,47.5533,48.8347,1505500.0],["2011-01-04",48.9935,49.0537,47.2029,47.3671,1907300.0],["2011-01-05",47.1919,47.8709,47.0605,47.6847,1074800.0],["2011-01-06",47.6957,47.8381,46.8962,47.0222,1562400.0],["2011-01-07",47.1536,47.4931,46.1131,46.5074,1702500.0],["2011-01-10",46.3103,46.595,45.9434,46.3705,1387300.0],["2011-01-11",46.4472,46.8414,46.0639,46.3596,941800.0],["2011-01-12",46.5567,47.4383,46.5512,47.3452,1344200.0],["2011-01-13",47.4219,47.8764,47.2083,47.7559,991100.0],["2011-01-14",47.8764,49.0099,47.7559,48.9935,1646500.0],["2011-01-18",48.8621,49.8149,48.8237,49.6013,1386400.0],["2011-01-19",49.5083,49.6671,48.9497,49.0811,1517600.0],["2011-01-20",49.0373,49.7054,48.9935,49.2564,1464500.0],["2011-01-21",49.2782,49.4425,48.8894,49.4425,1188800.0],["2011-01-24",49.4644,49.9901,49.2564,49.5685,1068500.0],["2011-01-25",49.344,49.9901,49.1906,49.9737,1150500.0],["2011-01-26",51.266,51.3646,50.242,50.5596,1157300.0],["2011-01-27",50.921,51.3427,50.7403,51.3208,1216600.0],["2011-01-28",51.2606,51.6165,50.6199,50.7677,1117600.0],["2011-01-31",50.9429,51.9889,50.9429,51.6767,987200.0],["2011-02-01",51.9779,52.0874,50.9922,51.3482,1105300.0],["2011-02-02",51.1893,51.6165,51.0251,51.151,957200.0],["2011-02-03",51.1456,51.5891,50.8608,51.4632,816700.0],["2011-02-04",51.4029,51.5453,50.8882,51.1127,1047500.0],["2011-02-07",51.3427,51.9779,51.1018,51.852,1201400.0],["2011-02-08",51.8903,52.3119,51.7862,51.9505,1196100.0],["2011-02-09",51.6494,52.0217,51.5727,51.8848,1073900.0],["2011-02-10",51.6658,52.4488,51.6658,52.2243,1146600.0],["2011-02-11",52.0765,52.7555,52.0545,52.5145,1040700.0],["2011-02-14",52.5145,52.6898,51.7808,52.2243,653200.0],["2011-02-15",51.9286,52.7172,51.7589,52.2791,938100.0],["2011-02-16",52.52,52.8924,51.9395,52.1367,792400.0],["2011-02-17",52.0327,52.0491,51.6877,51.7534,804100.0],["2011-02-18",51.611,52.1696,51.5508,52.0162,933500.0],["2011-02-22",51.622,52.4434,51.4084,51.4741,1392500.0],["2011-02-23",51.5453,51.7643,50.6637,50.9265,1385500.0],["2011-02-24",50.7787,51.3536,50.4118,50.6253,1108700.0],["2011-02-25",50.9922,51.4796,50.9484,51.3263,1468900.0],["2011-02-28",51.4686,52.7664,51.4522,52.5255,1542000.0],["2011-03-01",52.6241,52.6514,51.1456,51.2825,1375300.0],["2011-03-02",51.3263,51.3646,50.4227,50.7568,1127300.0],["2011-03-03",51.266,51.5015,51.0579,51.4851,1072000.0],["2011-03-04",51.3318,51.496,50.5049,50.7787,770900.0],["2011-03-07",50.9594,51.2332,50.2694,50.5651,588500.0],["2011-03-08",50.6801,51.3755,50.6801,51.1291,983400.0],["2011-03-09",51.1017,51.4741,50.7513,51.1729,1004300.0],["2011-03-10",50.5268,50.9375,50.0723,50.1435,1222400.0],["2011-03-11",49.9463,51.1893,49.8696,51.0524,951200.0],["2011-03-14",50.702,50.8499,50.3625,50.4008,1035600.0],["2011-03-15",49.2235,50.9429,49.1852,50.357,1577100.0],["2011-03-16",50.2913,50.3844,49.2454,49.5083,1227800.0],["2011-03-17",50.2585,50.3461,49.6835,50.1927,827200.0],["2011-03-18",50.8772,50.9977,50.0942,50.1161,1535500.0],["2011-03-21",50.6856,50.9594,50.3406,50.587,847100.0],["2011-03-22",50.6637,50.9046,50.3077,50.4884,884400.0],["2011-03-23",50.3844,50.5213,49.2892,49.8313,863600.0],["2011-03-24",50.023,50.1927,49.4151,50.0668,1097500.0],["2011-03-25",50.2858,50.9156,50.1161,50.8663,959000.0],["2011-03-28",50.9265,51.3208,50.8608,51.036,1222600.0],["2011-03-29",51.0801,51.6417,50.8709,51.4875,1759800.0],["2011-03-30",51.6527,51.8178,51.3664,51.7187,1244100.0],["2011-03-31",51.6416,52.2748,51.515,52.2197,776600.0],["2011-04-01",52.5941,53.2052,52.3959,53.1502,1567300.0],["2011-04-04",53.1391,53.4254,53.0235,53.1997,776400.0],["2011-04-05",53.0455,53.3924,52.985,53.1887,475600.0],["2011-04-06",53.2548,53.4309,52.7428,52.7813,797300.0],["2011-04-07",52.7648,52.8804,52.0215,52.2197,1078800.0],["2011-04-08",52.528,52.5666,51.5866,51.7022,760100.0],["2011-04-11",51.8894,52.2583,51.8729,52.1757,607000.0],["2011-04-12",51.9444,52.3629,51.8564,51.994,950800.0],["2011-04-13",52.1536,52.3573,51.6141,51.7848,729200.0],["2011-04-14",51.4104,52.9795,51.3609,52.7262,1119700.0],["2011-04-15",52.7868,53.4915,52.7868,53.4805,860100.0],["2011-04-18",52.8914,53.1501,52.6381,53.0235,877500.0],["2011-04-19",53.0345,53.4915,52.7537,53.4915,918100.0],["2011-04-20",54.1577,54.1577,53.4474,54.02,836400.0],["2011-04-21",54.1687,54.477,53.6842,54.4549,777100.0],["2011-04-25",54.5045,55.3028,54.3008,55.1762,844500.0],["2011-04-26",55.4184,55.991,55.0331,55.5781,996700.0],["2011-04-27",55.7047,56.3048,55.4515,56.0956,850400.0],["2011-04-28",56.0516,57.3619,55.947,57.1362,1482200.0],["2011-04-29",57.1637,57.5766,56.5305,57.5491,1500000.0],["2011-05-02",57.9124,57.9895,56.9655,57.3123,1176800.0],["2011-05-03",57.3068,58.017,56.3544,57.1417,1109000.0],["2011-05-04",57.1306,57.8574,56.7342,57.538,1284700.0],["2011-05-05",57.2187,57.9344,57.0701,57.3619,1008100.0],["2011-05-06",57.7913,57.8078,56.6406,56.8884,1332000.0],["2011-05-09",56.8884,57.3949,56.6847,57.2242,663300.0],["2011-05-10",57.2573,58.2152,57.1802,58.1987,1120500.0],["2011-05-11",58.0556,58.1492,57.472,57.5435,987500.0],["2011-05-12",57.3233,57.4334,56.8884,57.2573,1050900.0],["2011-05-13",57.4114,57.4114,56.4645,56.7122,1008100.0],["2011-05-16",56.6241,57.8849,56.5581,57.5821,1274400.0],["2011-05-17",57.3508,57.6592,57.0425,57.483,735000.0],["2011-05-18",57.6151,58.2813,57.2683,58.1987,610100.0],["2011-05-19",58.4575,58.7823,58.1987,58.518,818700.0],["2011-05-20",58.474,58.6061,57.3839,57.538,1132200.0],["2011-05-23",56.8113,57.2352,56.8113,56.993,980200.0],["2011-05-24",57.1251,57.3784,56.7122,56.8554,730300.0],["2011-05-25",56.7563,57.6647,56.3984,57.3123,948400.0],["2011-05-26",57.1692,58.3418,56.9875,58.2372,653600.0],["2011-05-27",58.5235,58.6337,57.8904,58.5401,549000.0],["2011-05-31",58.9144,59.6521,58.6997,59.6521,1235600.0],["2011-06-01",59.2833,59.5695,57.7362,57.7968,1393000.0],["2011-06-02",57.516,58.3583,57.516,57.527,1227900.0],["2011-06-03",56.8113,57.9399,56.8113,57.516,1229700.0],["2011-06-06",57.461,57.8188,56.6792,56.8223,1098100.0],["2011-06-07",57.059,58.1767,56.8609,57.527,1126300.0],["2011-06-08",57.505,58.2152,57.3564,57.494,1196700.0],["2011-06-09",57.5601,57.6592,56.4039,56.7948,1083300.0],["2011-06-10",57.037,57.0646,55.3303,55.7102,1571600.0],["2011-06-13",55.8148,56.3874,55.512,55.9635,1227000.0],["2011-06-14",56.492,56.9655,56.3378,56.7893,1294000.0],["2011-06-15",56.3434,56.514,55.0551,55.6276,1197900.0],["2011-06-16",55.7928,56.6076,55.4569,56.5636,1614200.0],["2011-06-17",57.0315,57.538,56.5691,57.2187,1958100.0],["2011-06-20",56.9985,58.3363,56.9545,58.1822,901000.0],["2011-06-21",58.7548,58.8594,58.1932,58.7603,1053900.0],["2011-06-22",58.5015,59.4319,58.3143,58.7768,1028200.0],["2011-06-23",58.0666,58.2317,56.547,57.0756,1607300.0],["2011-06-24",57.1141,57.5656,56.3048,56.492,2529900.0],["2011-06-27",56.6076,57.2683,56.4314,57.1802,1027700.0],["2011-06-28",57.5287,57.7776,56.9644,57.7002,990400.0],["2011-06-29",58.0598,58.5356,57.7555,58.4802,847500.0],["2011-06-30",58.613,58.9173,58.1815,58.7292,939000.0],["2011-07-01",58.6407,59.8577,58.6351,59.653,1025400.0],["2011-07-05",59.653,60.9863,59.2602,60.7207,1377600.0],["2011-07-06",60.6101,61.357,60.2063,61.1965,964700.0],["2011-07-07",61.7055,61.9268,61.3182,61.6723,936900.0],["2011-07-08",60.9089,61.3182,60.6046,61.2684,693400.0],["2011-07-11",60.5603,60.7871,59.9573,60.0735,763200.0],["2011-07-12",60.0071,61.3293,59.9186,60.2837,1019600.0],["2011-07-13",60.5382,60.9199,59.985,60.0016,715800.0],["2011-07-14",60.3059,60.411,59.2879,59.7305,1151200.0],["2011-07-15",59.9905,60.5825,59.5811,60.5548,784800.0],["2011-07-18",60.245,60.3943,59.2547,59.8024,859500.0],["2011-07-19",60.2782,61.4067,60.2782,61.4012,955800.0],["2011-07-20",61.5616,61.6612,60.8812,61.2186,839200.0],["2011-07-21",61.711,62.4246,61.4842,62.1591,896300.0],["2011-07-22",62.2753,62.3915,61.8438,62.1093,832900.0],["2011-07-25",61.4731,61.7663,61.0637,61.3624,929200.0],["2011-07-26",61.451,61.4786,60.6599,61.0582,916900.0],["2011-07-27",60.8757,60.9089,59.133,59.1884,1318700.0],["2011-07-28",59.3101,59.725,58.519,59.3101,1000700.0],["2011-07-29",58.7568,59.6254,58.2368,59.393,1091500.0],["2011-08-01",60.1731,60.2892,58.1815,58.6185,1180800.0],["2011-08-02",58.1981,59.0888,57.23,57.2466,1787000.0],["2011-08-03",57.1359,57.2189,55.4597,57.0474,1583600.0],["2011-08-04",56.3227,56.5108,54.3699,54.4252,2007300.0],["2011-08-05",55.1554,55.4708,52.6936,53.612,2307000.0],["2011-08-08",52.3783,52.6328,49.2471,49.2913,3011000.0],["2011-08-09",50.1489,53.7503,49.4352,53.7281,3526700.0],["2011-08-10",52.3672,55.515,52.0021,52.9204,4294900.0],["2011-08-11",53.5124,56.544,52.7323,55.4929,2883800.0],["2011-08-12",56.0074,56.5938,54.9729,55.4154,1421200.0],["2011-08-15",55.7418,57.2576,55.6699,57.1249,1587400.0],["2011-08-16",56.2286,57.3959,55.7252,56.9921,1406800.0],["2011-08-17",56.9589,57.9049,56.7708,57.584,1408800.0],["2011-08-18",55.5371,56.2895,54.6797,55.3435,2152000.0],["2011-08-19",54.7792,56.1955,54.4916,54.6465,1747900.0],["2011-08-22",55.7805,55.7805,53.8609,54.2094,1523700.0],["2011-08-23",54.2703,55.515,53.9439,55.4929,1152500.0],["2011-08-24",55.5316,56.3116,54.735,55.941,1723800.0],["2011-08-25",56.1014,56.9976,54.5967,55.0614,1334400.0],["2011-08-26",54.4086,55.7031,53.3464,55.6533,1068800.0],["2011-08-29",56.3448,57.3849,55.941,57.3351,1208800.0],["2011-08-30",57.3738,57.656,55.9963,57.2411,1062000.0],["2011-08-31",57.4789,57.8551,56.7985,57.6947,1577100.0],["2011-09-01",57.7113,57.8164,56.461,56.6712,963900.0],["2011-09-02",55.2716,56.6768,55.2716,56.0129,1035800.0],["2011-09-06",54.4196,56.8095,54.4086,56.3006,1386600.0],["2011-09-07",56.7542,57.7334,55.8801,57.5896,2091400.0],["2011-09-08",57.4457,57.9326,57.0529,57.2853,1213200.0],["2011-09-09",56.5385,56.981,54.9175,55.4652,1278800.0],["2011-09-12",54.7958,55.5925,54.3865,55.5703,1264000.0],["2011-09-13",55.6754,56.0793,54.7903,55.1776,1991300.0],["2011-09-14",55.6146,55.9908,54.3643,55.6312,1602000.0],["2011-09-15",56.1014,56.8593,55.5537,56.8483,1283400.0],["2011-09-16",56.8925,57.49,56.1623,56.7044,1753700.0],["2011-09-19",55.6423,56.284,54.9895,55.0558,1257000.0],["2011-09-20",55.2218,55.9299,55.0171,55.1056,1034900.0],["2011-09-21",55.2882,55.2882,52.5055,52.583,1755100.0],["2011-09-22",51.2165,51.5485,50.4199,51.1999,2379500.0],["2011-09-23",50.6688,51.3825,50.5139,51.128,1773000.0],["2011-09-26",51.4655,51.6204,50.0769,51.4489,1610700.0],["2011-09-27",52.4502,52.7766,51.2331,51.5374,1761300.0],["2011-09-28",51.771,51.9546,50.4083,50.5084,1628200.0],["2011-09-29",51.5541,51.7877,50.7143,51.5485,1664500.0],["2011-09-30",50.7754,51.5708,49.5128,49.5573,2050200.0],["2011-10-03",49.1402,50.0857,47.0767,47.1212,2607300.0],["2011-10-04",46.2368,48.3059,45.7863,48.1335,2900000.0],["2011-10-05",48.178,48.178,45.3413,47.5328,2597700.0],["2011-10-06",47.3492,48.8343,46.7207,48.7786,1655000.0],["2011-10-07",48.5562,49.6686,47.4827,47.5383,2239300.0],["2011-10-10",48.3893,50.3861,48.3893,50.3527,1621600.0],["2011-10-11",49.8577,50.4028,49.2292,49.4239,1606900.0],["2011-10-12",49.8021,50.831,49.3237,50.0134,1366400.0],["2011-10-13",49.7409,50.4083,48.7397,50.0023,1319100.0],["2011-10-14",50.6085,51.5819,50.4417,51.3594,1093500.0],["2011-10-17",50.8699,51.2537,50.1691,50.3694,1174400.0],["2011-10-18",50.475,51.8433,50.2192,51.5263,1529700.0],["2011-10-19",51.3539,52.0046,49.9745,50.0969,1660900.0],["2011-10-20",50.6642,50.6642,49.2125,50.5307,1305800.0],["2011-10-21",51.1314,52.0769,50.7587,51.7154,1410000.0],["2011-10-24",51.6486,52.9446,51.4707,52.8278,1336500.0],["2011-10-25",52.1826,52.3884,51.5763,51.7209,1053600.0],["2011-10-26",50.8143,52.761,50.1358,52.3439,1934500.0],["2011-10-27",54.1349,55.403,53.2116,55.1471,1625300.0],["2011-10-28",54.7856,55.6644,54.5298,55.5309,1298300.0],["2011-10-31",54.6466,55.4975,54.5186,55.0581,1728400.0],["2011-11-01",53.8067,54.9358,53.1893,54.0514,2225300.0],["2011-11-02",55.1026,55.225,53.473,54.6911,1473200.0],["2011-11-03",55.0915,55.5086,53.879,55.2862,1078600.0],["2011-11-04",54.8301,55.0971,53.9958,54.958,886500.0],["2011-11-07",54.8245,55.5253,54.2071,55.0081,632500.0],["2011-11-08",55.0915,55.9759,54.2906,55.8702,807600.0],["2011-11-09",54.641,55.1026,53.0781,53.2839,1424700.0],["2011-11-10",53.9569,53.9569,52.5664,53.0558,1072700.0],["2011-11-11",53.8345,54.6299,53.3951,54.5576,793800.0],["2011-11-14",54.2239,54.2239,52.9112,53.1726,850300.0],["2011-11-15",53.1003,53.9402,52.7332,53.612,582900.0],["2011-11-16",53.1337,53.9012,52.9223,53.0002,738600.0],["2011-11-17",52.8444,53.2727,51.8767,52.1548,1226600.0],["2011-11-18",52.5497,52.9557,51.8433,52.9112,922500.0],["2011-11-21",52.038,52.2716,51.4095,51.4484,1257100.0],["2011-11-22",51.4317,51.8266,50.9367,51.2426,764700.0],["2011-11-23",50.7699,50.7866,49.3905,49.4016,1014600.0],["2011-11-25",49.3015,50.5251,49.168,49.5851,402300.0],["2011-11-28",51.1481,51.4373,49.7464,50.2192,1519700.0],["2011-11-29",50.4473,50.7309,49.7798,50.0357,981100.0],["2011-11-30",51.3372,53.1448,51.0257,53.0503,1741200.0],["2011-12-01",52.8055,52.9557,51.86,52.0436,1071000.0],["2011-12-02",52.5219,52.9835,51.9824,52.1325,811200.0],["2011-12-05",52.8167,53.6398,52.5608,52.9668,824800.0],["2011-12-06",52.9335,53.0225,52.3383,52.7889,520200.0],["2011-12-07",52.6554,53.5175,52.2048,53.3228,508700.0],["2011-12-08",53.0614,53.0836,52.0102,52.1659,695000.0],["2011-12-09",52.3828,53.3951,52.1158,53.1114,849000.0],["2011-12-12",52.6275,52.6387,51.4929,51.9212,873700.0],["2011-12-13",52.1325,52.5441,51.0869,51.4707,882800.0],["2011-12-14",51.2315,52.5719,51.1147,52.088,1186200.0],["2011-12-15",52.5219,53.434,52.038,52.8611,1133400.0],["2011-12-16",53.2171,54.0737,53.0058,53.3729,1305300.0],["2011-12-19",53.4452,53.8679,52.7944,52.9001,754600.0],["2011-12-20",53.6621,54.7856,53.4785,54.7244,822700.0],["2011-12-21",54.7133,54.8802,54.1182,54.4519,762200.0],["2011-12-22",54.6855,55.9147,54.5131,55.6366,1064600.0],["2011-12-23",55.7534,56.254,55.5587,56.1817,582400.0],["2011-12-27",55.9592,56.9103,55.7923,56.5043,663400.0],["2011-12-28",56.5378,56.5378,55.2963,55.4026,740000.0],["2011-12-29",55.6822,56.0401,55.3355,55.9394,591700.0],["2011-12-30",56.124,56.3085,55.699,55.699,544200.0],["2012-01-03",56.8957,57.522,56.1967,56.6608,1260400.0],["2012-01-04",56.3085,56.4931,55.4809,55.548,1438700.0],["2012-01-05",55.2684,55.9115,55.1677,55.643,1046800.0],["2012-01-06",55.5983,55.822,54.8993,55.4865,945600.0],["2012-01-09",55.5368,55.7605,54.9608,55.1621,567700.0],["2012-01-10",55.5983,56.275,55.3634,55.6878,875700.0],["2012-01-11",55.1957,55.9227,54.9328,55.8612,902900.0],["2012-01-12",55.4473,55.7158,54.7036,54.9216,994500.0],["2012-01-13",54.5917,54.9049,54.094,54.519,1324900.0],["2012-01-17",55.1174,55.5871,54.9272,55.1957,826700.0],["2012-01-18",55.3075,55.7269,55.2292,55.4641,1061300.0],["2012-01-19",55.4641,55.9674,55.369,55.7884,772200.0],["2012-01-20",55.5871,55.8835,54.8713,55.8444,1271000.0],["2012-01-23",55.6486,56.5993,55.6486,56.3253,959800.0],["2012-01-24",55.7772,57.0635,55.6598,57.0131,1063900.0],["2012-01-25",56.9013,58.154,56.8454,58.0198,1036500.0],["2012-01-26",58.1372,58.5454,57.8408,57.9806,912600.0],["2012-01-27",58.0589,58.5343,57.7905,58.2938,858100.0],["2012-01-30",57.4214,57.8688,57.1362,57.3487,995800.0],["2012-01-31",57.673,58.2491,57.3543,58.1875,1490300.0],["2012-02-01",58.2938,59.3675,58.2938,59.3563,1323400.0],["2012-02-02",59.3395,59.6919,59.0711,59.3955,1316400.0],["2012-02-03",60.0274,60.3238,59.7254,60.156,994900.0],["2012-02-06",60.0777,60.1336,59.6191,59.977,605900.0],["2012-02-07",59.7534,60.0218,59.2836,59.4458,734200.0],["2012-02-08",59.7422,59.8764,58.9089,59.278,794400.0],["2012-02-09",59.2724,59.5297,58.5175,58.5734,808800.0],["2012-02-10",58.1764,58.5343,57.8241,58.0366,867100.0],["2012-02-13",58.7188,58.7971,58.1931,58.4224,967400.0],["2012-02-14",58.277,58.3106,57.2592,57.6731,930100.0],["2012-02-15",57.8408,58.0421,57.1474,57.4773,757200.0],["2012-02-16",57.4885,58.73,57.3878,58.6069,806800.0],["2012-02-17",58.9033,58.976,58.1596,58.6293,854700.0],["2012-02-21",58.6013,58.6685,57.3934,57.7905,627000.0],["2012-02-22",57.6451,58.0813,56.8007,56.9069,973100.0],["2012-02-23",56.8174,57.701,56.8174,57.6731,612700.0],["2012-02-24",57.6954,57.9191,57.1474,57.3878,571100.0],["2012-02-27",57.1362,57.5332,56.4707,57.276,1332500.0],["2012-02-28",57.4102,57.5612,56.8342,56.9349,922200.0],["2012-02-29",56.9404,57.2145,56.4931,56.7895,1461700.0],["2012-03-01",56.7783,57.3655,56.7168,57.304,693600.0],["2012-03-02",57.248,57.578,57.1194,57.2984,513500.0],["2012-03-05",57.2536,57.6954,56.8174,57.6115,526200.0],["2012-03-06",57.1138,57.8128,56.9013,57.3487,1126300.0],["2012-03-07",57.4438,57.673,56.6273,57.6339,1002200.0],["2012-03-08",57.824,57.824,56.8286,56.9908,1152900.0],["2012-03-09",56.974,57.4494,56.8566,57.2145,662400.0],["2012-03-12",57.3375,58.6293,57.2536,58.0309,1193300.0],["2012-03-13",58.2323,59.2556,58.1763,59.1158,1172300.0],["2012-03-14",59.0431,59.4346,58.6461,58.7635,858400.0],["2012-03-15",58.9034,58.9649,58.3497,58.5734,928300.0],["2012-03-16",58.5846,59.4793,58.551,59.2445,1694400.0],["2012-03-19",59.0599,59.278,58.5566,58.8139,1317300.0],["2012-03-20",58.3217,59.1885,58.2155,58.7635,955200.0],["2012-03-21",58.7468,58.8978,58.3106,58.3553,822200.0],["2012-03-22",58.1092,58.1092,57.276,57.8128,786100.0],["2012-03-23",57.8632,58.4839,57.4214,58.1652,821600.0],["2012-03-26",58.8251,58.853,58.154,58.428,851800.0],["2012-03-27",58.5287,58.6852,58.2043,58.2379,844500.0],["2012-03-28",58.339,58.6539,57.8949,58.6539,921800.0],["2012-03-29",58.2941,58.5471,57.805,58.3897,928700.0],["2012-03-30",58.8113,59.2048,58.6483,59.0249,1209100.0],["2012-04-02",59.0249,59.3679,58.8394,59.1486,1116600.0],["2012-04-03",58.8731,59.1036,58.6763,58.9462,732100.0],["2012-04-04",58.6033,58.6651,58.0467,58.2491,614300.0],["2012-04-05",57.9286,58.1816,57.4227,57.7712,744900.0],["2012-04-09",56.7986,57.2484,56.6581,57.001,807000.0],["2012-04-10",56.9785,57.1247,55.6124,55.6742,1153500.0],["2012-04-11",56.2308,56.4838,55.8654,56.4726,866400.0],["2012-04-12",56.3714,57.3496,55.9441,57.3496,831100.0],["2012-04-13",57.0797,57.2034,56.3264,56.3882,1062000.0],["2012-04-16",56.7649,57.6419,56.7087,57.2877,891600.0],["2012-04-17",57.4564,58.3503,57.0573,58.266,1106800.0],["2012-04-18",57.7993,58.1872,57.6138,57.9511,763000.0],["2012-04-19",58.0467,58.2266,57.6251,58.0973,748300.0],["2012-04-20",58.2491,59.1261,58.1872,59.0418,1072700.0],["2012-04-23",58.429,58.7551,58.1704,58.727,1237100.0],["2012-04-24",58.8506,59.6996,58.7438,59.6827,1338200.0],["2012-04-25",60.1268,60.1268,59.5365,60.0312,1071900.0],["2012-04-26",59.8626,60.5204,59.6995,60.4135,782300.0],["2012-04-27",60.4642,60.8183,59.8401,60.6047,885800.0],["2012-04-30",60.5822,60.8858,60.2337,60.8577,1060600.0],["2012-05-01",60.9139,61.9371,60.6103,61.701,875000.0],["2012-05-02",59.9863,61.6953,59.9863,61.5098,1021700.0],["2012-05-03",61.6223,61.6841,60.6328,60.6609,1491400.0],["2012-05-04",60.5766,60.8521,60.3742,60.689,1382300.0],["2012-05-07",60.3854,61.2006,60.3405,60.9589,881400.0],["2012-05-08",60.7509,61.0601,60.4754,60.9083,1091300.0],["2012-05-09",60.4135,61.1781,60.1549,60.6159,885700.0],["2012-05-10",61.2625,61.2625,60.2168,60.8296,817200.0],["2012-05-11",60.6666,61.0039,60.363,60.8914,1013800.0],["2012-05-14",60.481,60.987,60.3011,60.4473,1131800.0],["2012-05-15",60.3742,60.5316,59.7951,59.8738,865400.0],["2012-05-16",60.2393,60.3349,58.9181,58.9687,1023000.0],["2012-05-17",58.8731,59.1092,57.1528,57.1809,1442900.0],["2012-05-18",57.6363,57.8949,56.4838,56.7087,1077900.0],["2012-05-21",57.0348,58.2941,56.8774,58.1873,900300.0],["2012-05-22",58.2266,58.2997,57.7487,58.0636,638600.0],["2012-05-23",57.76,58.3784,57.4002,58.2435,867000.0],["2012-05-24",58.1085,58.7495,57.878,58.4965,711200.0],["2012-05-25",58.4009,58.7326,58.2041,58.384,857600.0],["2012-05-29",58.5246,59.3679,58.5246,59.2161,718900.0],["2012-05-30",58.4852,58.8057,57.6981,57.7206,895400.0],["2012-05-31",57.8949,58.4459,57.2034,57.8668,1224000.0],["2012-06-01",56.8942,57.4339,56.6693,56.956,1193300.0],["2012-06-04",57.0966,57.0966,55.8429,56.3713,1006800.0],["2012-06-05",56.4107,57.2484,56.1352,57.1135,889800.0],["2012-06-06",57.6644,58.5414,57.209,58.5414,970000.0],["2012-06-07",59.0418,59.2442,58.0411,58.384,606900.0],["2012-06-08",58.1929,59.143,58.1929,59.143,570600.0],["2012-06-11",59.4297,59.5084,57.2484,57.2821,1188800.0],["2012-06-12",57.462,57.5745,56.7649,57.3777,1214800.0],["2012-06-13",57.254,57.7544,56.7874,57.0629,996400.0],["2012-06-14",57.2034,58.2772,57.0404,58.0242,655800.0],["2012-06-15",58.311,58.5302,57.8387,58.4852,1084900.0],["2012-06-18",58.4459,59.2442,58.0186,58.9968,696300.0],["2012-06-19",59.2161,59.5815,58.8619,59.2048,568900.0],["2012-06-20",59.3622,59.7389,58.9406,59.3341,898600.0],["2012-06-21",59.4691,59.5703,58.176,58.266,937200.0],["2012-06-22",58.5021,58.5864,57.968,58.0804,1901400.0],["2012-06-25",57.6869,58.727,57.6251,58.519,933600.0],["2012-06-26",58.6764,58.9181,58.1085,58.5246,655000.0],["2012-06-27",58.858,58.9993,58.2872,58.6941,499700.0],["2012-06-28",58.4003,59.3724,58.0046,59.265,416300.0],["2012-06-29",60.3784,61.2487,59.9036,61.2487,984200.0],["2012-07-02",61.7348,61.927,61.0623,61.927,900000.0],["2012-07-03",61.8309,62.3452,61.6839,62.3113,457100.0],["2012-07-05",62.17,62.4187,61.5653,61.8139,513900.0],["2012-07-06",61.2318,62.4017,61.164,62.2717,609100.0],["2012-07-09",62.1078,62.2039,61.65,61.9609,629100.0],["2012-07-10",62.153,62.283,60.9944,61.294,545100.0],["2012-07-11",61.4239,61.7404,61.1526,61.5765,719200.0],["2012-07-12",61.1866,62.0174,60.9718,61.5483,765600.0],["2012-07-13",61.6952,62.5204,61.65,62.5034,587400.0],["2012-07-16",62.6504,62.6504,62.2322,62.4526,594600.0],["2012-07-17",62.56,63.3512,62.0344,63.2721,838100.0],["2012-07-18",62.8369,63.2212,62.4187,62.7465,702300.0],["2012-07-19",62.7408,62.8765,61.7066,62.3678,779100.0],["2012-07-20",61.8591,62.4187,61.5822,62.1304,700100.0],["2012-07-23",61.4466,61.8026,61.1583,61.6444,656100.0],["2012-07-24",61.6218,61.8365,60.7683,61.3448,589100.0],["2012-07-25",61.6048,61.8252,60.8757,61.4466,570200.0],["2012-07-26",62.2209,62.7861,61.6444,62.2322,861800.0],["2012-07-27",62.4978,63.1138,62.2322,62.6165,809000.0],["2012-07-30",62.5487,62.9499,62.1361,62.4074,790500.0],["2012-07-31",62.3,62.9104,62.2943,62.6787,669400.0],["2012-08-01",62.8539,63.3004,62.5148,62.8482,797500.0],["2012-08-02",62.4809,63.2439,62.2774,63.193,788200.0],["2012-08-03",63.6282,64.0351,63.3908,63.8656,959000.0],["2012-08-06",64.086,64.3346,63.6225,63.9616,1434800.0],["2012-08-07",63.7073,63.8712,62.9273,63.5999,764700.0],["2012-08-08",63.4529,63.4869,62.4921,62.6165,687100.0],["2012-08-09",62.5487,63.2382,62.2039,62.4639,1279100.0],["2012-08-10",62.3113,62.69,62.0796,62.5656,595000.0],["2012-08-13",62.3282,62.9895,62.3282,62.7352,420700.0],["2012-08-14",62.8256,63.0121,62.3283,62.4865,503900.0],["2012-08-15",62.4921,63.046,62.3565,62.9273,281100.0],["2012-08-16",62.7861,63.3908,62.5769,63.2947,495800.0],["2012-08-17",63.3795,63.419,62.9556,63.1647,450000.0],["2012-08-20",63.0234,63.1704,62.4921,62.9273,633700.0],["2012-08-21",62.9273,63.0799,62.6165,62.933,656800.0],["2012-08-22",62.8878,63.2099,62.2774,63.0856,652700.0],["2012-08-23",63.0573,63.2608,62.8369,63.063,693300.0],["2012-08-24",62.933,63.4134,62.8313,63.2099,498100.0],["2012-08-27",63.2721,63.453,62.7691,62.9782,412300.0],["2012-08-28",62.803,63.289,62.3339,63.2156,584000.0],["2012-08-29",63.4812,63.4812,62.8991,63.2156,538400.0],["2012-08-30",62.8991,63.0687,62.7069,62.9613,547900.0],["2012-08-31",63.2099,63.4473,62.8143,63.3738,797000.0],["2012-09-04",63.3569,63.7638,62.7747,63.7299,489500.0],["2012-09-05",63.7242,63.7242,63.1139,63.5151,473900.0],["2012-09-06",63.7921,64.0408,63.6225,63.8373,747800.0],["2012-09-07",64.199,64.719,64.0068,64.6398,1020600.0],["2012-09-10",64.5212,64.5212,63.8938,63.9842,736800.0],["2012-09-11",63.7695,64.1086,63.4643,63.6847,810900.0],["2012-09-12",63.809,64.0238,63.5434,63.7299,746300.0],["2012-09-13",63.7355,64.8998,63.549,64.8998,1006000.0],["2012-09-14",66.0867,66.0924,65.092,65.6006,1044500.0],["2012-09-17",65.6967,66.1263,65.2842,65.4876,517700.0],["2012-09-18",65.3237,65.3802,64.7924,64.9676,452500.0],["2012-09-19",65.0242,65.1994,64.2386,64.2386,630300.0],["2012-09-20",64.2047,64.2894,63.4021,63.6056,912200.0],["2012-09-21",63.8486,64.4251,63.6564,64.1707,1668400.0],["2012-09-24",63.9221,64.6794,63.5773,63.6225,996500.0],["2012-09-25",63.7638,63.8147,62.6221,62.6334,749200.0],["2012-09-26",62.8039,63.1503,62.6051,62.7073,820700.0],["2012-09-27",62.8777,63.7467,62.7982,63.2696,828100.0],["2012-09-28",62.9288,63.156,62.6618,62.8266,909700.0],["2012-10-01",62.8607,63.0822,61.6963,62.162,1086400.0],["2012-10-02",62.3552,62.6903,61.9178,62.3552,697000.0],["2012-10-03",62.4971,63.3662,62.4233,62.7584,604600.0],["2012-10-04",62.9629,63.1447,62.287,62.4119,509400.0],["2012-10-05",62.6505,62.9686,62.321,62.5653,329100.0],["2012-10-08",62.5426,62.6278,62.3551,62.4914,356000.0],["2012-10-09",62.5142,63.014,62.1961,62.2415,421000.0],["2012-10-10",62.3494,62.4176,61.8326,62.1961,463800.0],["2012-10-11",62.5596,62.7925,62.1677,62.1677,363200.0],["2012-10-12",62.1563,62.6278,61.7247,61.9007,468700.0],["2012-10-15",61.895,62.4346,61.611,62.4062,425900.0],["2012-10-16",62.6278,63.0424,62.4062,62.6391,459900.0],["2012-10-17",62.446,62.73,62.0143,62.5539,632100.0],["2012-10-18",62.4801,63.3094,62.4403,63.3094,676300.0],["2012-10-19",62.9913,63.2242,62.0654,62.2131,950500.0],["2012-10-22",62.1223,62.2018,61.4804,62.0768,791100.0],["2012-10-23",61.3668,61.5088,60.9578,61.168,852400.0],["2012-10-24",60.6966,61.7474,60.6966,61.1794,1314900.0],["2012-10-25",61.8098,62.3097,60.6511,60.9749,1107300.0],["2012-10-26",60.9181,60.9181,60.0661,60.5091,1078100.0],["2012-10-31",61.2532,61.2532,59.873,60.3785,1048800.0],["2012-11-01",60.4637,60.9408,60.1343,60.867,789900.0],["2012-11-02",61.0714,61.3441,60.8499,60.901,638600.0],["2012-11-05",61.185,61.185,60.0831,60.4296,814700.0],["2012-11-06",60.5716,60.884,60.1399,60.8045,815100.0],["2012-11-07",60.3387,60.7761,60.1456,60.2535,758300.0],["2012-11-08",59.9354,60.0888,58.7653,58.896,1102400.0],["2012-11-09",58.7142,59.1289,58.5154,58.5609,739800.0],["2012-11-12",58.6063,58.6291,58.1633,58.2087,625200.0],["2012-11-13",57.9872,58.5155,57.6521,57.7146,2058700.0],["2012-11-14",57.7941,57.9304,56.7149,56.8342,1582500.0],["2012-11-15",56.9137,57.2659,56.3627,56.8171,961500.0],["2012-11-16",56.9534,57.4476,56.4138,57.2829,708300.0],["2012-11-19",57.5442,58.0667,57.4874,57.8679,767400.0],["2012-11-20",57.743,58.0838,57.3454,58.0781,472100.0],["2012-11-21",58.0895,58.3507,57.4931,57.7487,595200.0],["2012-11-23",58.1349,58.5382,57.7486,58.5382,304300.0],["2012-11-26",58.1065,58.7824,57.9247,58.2826,978500.0],["2012-11-27",57.9986,58.5609,57.4419,57.7316,1464600.0],["2012-11-28",57.6805,57.8395,57.1863,57.6237,1214000.0],["2012-11-29",57.8906,58.2258,57.4533,58.044,594300.0],["2012-11-30",58.044,58.5041,58.0099,58.2939,940900.0],["2012-12-03",58.487,58.8506,58.0554,58.2712,632100.0],["2012-12-04",58.1746,58.8278,58.0156,58.2371,627100.0],["2012-12-05",58.345,58.4246,57.9134,58.2542,725000.0],["2012-12-06",58.4416,59.3163,58.4416,59.2027,897600.0],["2012-12-07",59.2141,59.89,59.0778,59.8673,1010800.0],["2012-12-10",59.6628,59.8389,59.3447,59.6344,675400.0],["2012-12-11",59.7651,59.8787,59.4924,59.5719,1101400.0],["2012-12-12",59.447,59.5435,58.7483,59.2254,750500.0],["2012-12-13",59.1005,59.2255,58.7711,58.9301,666700.0],["2012-12-14",58.7938,59.2993,58.7938,59.0607,765200.0],["2012-12-17",59.3163,59.5833,59.1175,59.5492,821200.0],["2012-12-18",59.5946,60.032,59.4526,59.8673,1138100.0],["2012-12-19",59.9638,60.0206,59.5038,59.7537,1022500.0],["2012-12-20",59.7935,60.6057,59.6515,60.5887,903600.0],["2012-12-21",60.1456,60.7023,59.9752,60.0377,1400100.0],["2012-12-24",59.907,60.3898,59.6969,60.2024,249500.0],["2012-12-26",60.2706,60.2706,59.6742,59.9923,535500.0],["2012-12-27",60.2551,60.5409,59.5693,60.3923,690400.0],["2012-12-28",60.0323,60.6724,59.9237,59.9751,553800.0],["2012-12-31",59.8379,60.4895,59.7408,60.4723,810100.0],["2013-01-02",61.0153,61.2782,60.5238,60.9524,1029500.0],["2013-01-03",61.0381,61.381,60.8781,61.0267,732900.0],["2013-01-04",60.981,61.5296,60.981,61.421,650000.0],["2013-01-07",61.1696,61.9068,61.1124,61.8725,807400.0],["2013-01-08",61.6725,61.8154,61.1753,61.341,591500.0],["2013-01-09",61.4096,61.5696,61.341,61.4725,532700.0],["2013-01-10",61.6496,61.6496,61.1524,61.381,780500.0],["2013-01-11",61.4668,61.5525,61.0838,61.1524,688600.0],["2013-01-14",61.221,61.4439,61.1867,61.3582,489200.0],["2013-01-15",61.2839,62.2326,61.181,62.124,729200.0],["2013-01-16",61.8325,61.8725,60.9867,61.4896,794700.0],["2013-01-17",61.5468,61.6896,61.2038,61.221,673500.0],["2013-01-18",61.261,61.6497,61.1867,61.6268,1181800.0],["2013-01-22",61.4382,62.2612,61.421,62.2497,633900.0],["2013-01-23",62.0611,62.3412,61.9411,62.1583,496800.0],["2013-01-24",62.2383,62.5126,61.9525,62.2955,492200.0],["2013-01-25",62.4383,62.667,62.2155,62.5584,564000.0],["2013-01-28",62.5584,62.5755,61.964,62.1983,735600.0],["2013-01-29",62.2726,62.5012,61.9697,62.2097,644300.0],["2013-01-30",62.0554,62.4326,60.6037,60.8724,1793400.0],["2013-01-31",60.8781,61.0953,60.0837,60.1694,1339900.0],["2013-02-01",60.358,60.7581,60.0208,60.0666,1308100.0],["2013-02-04",59.6951,60.4952,59.5179,59.7236,874900.0],["2013-02-05",60.0608,60.0723,59.3179,59.4493,980100.0],["2013-02-06",59.1921,59.6379,59.1921,59.5693,653000.0],["2013-02-07",59.7522,59.9465,59.4493,59.5407,880100.0],["2013-02-08",59.5979,60.1523,59.5407,60.0894,1054200.0],["2013-02-11",59.9808,60.1866,59.7865,60.1751,1174300.0],["2013-02-12",60.318,61.1867,60.278,61.1696,805100.0],["2013-02-13",61.221,61.3524,60.9924,61.2553,910600.0],["2013-02-14",61.0153,61.3582,60.7352,61.3524,970100.0],["2013-02-15",61.2839,61.3125,60.8838,61.2725,1307400.0],["2013-02-19",61.261,61.6325,60.8609,61.3524,974900.0],["2013-02-20",61.301,61.5925,60.8667,60.8781,678800.0],["2013-02-21",60.6381,60.9124,60.0494,60.2723,929400.0],["2013-02-22",60.5181,60.9067,60.3466,60.7352,544600.0],["2013-02-25",60.9753,61.1067,59.4379,59.4436,641100.0],["2013-02-26",59.7408,60.1123,59.175,59.5522,932600.0],["2013-02-27",59.4779,59.7979,59.3236,59.3807,943400.0],["2013-02-28",59.4664,59.8265,58.8664,59.3693,2099100.0],["2013-03-01",59.1921,59.6093,58.3977,59.1635,1860200.0],["2013-03-04",59.1407,59.8665,58.8949,59.7065,716400.0],["2013-03-05",59.9694,60.3237,59.7236,60.1523,510400.0],["2013-03-06",60.3809,60.3809,59.7122,59.9122,381700.0],["2013-03-07",59.9408,60.198,59.3064,59.3407,888800.0],["2013-03-08",59.6779,59.6779,58.6663,58.8035,949700.0],["2013-03-11",58.7578,59.4722,58.6835,59.4607,926600.0],["2013-03-12",59.4493,59.9179,59.1235,59.8836,1049300.0],["2013-03-13",59.9008,60.0551,59.7008,59.9637,777700.0],["2013-03-14",60.0322,60.5238,59.9522,60.3923,863100.0],["2013-03-15",60.1523,60.238,59.6722,60.1523,1260100.0],["2013-03-18",59.7465,60.1237,59.4379,59.8436,1344600.0],["2013-03-19",59.7751,59.9408,58.5806,58.7578,1309500.0],["2013-03-20",58.9406,59.0207,58.1062,58.2091,1547300.0],["2013-03-21",57.9576,58.2548,57.529,57.5576,1371700.0],["2013-03-22",57.6947,58.0205,57.5976,57.7119,1098000.0],["2013-03-25",57.9234,58.1577,57.5061,57.6605,1425600.0],["2013-03-26",57.9135,58.1551,57.7295,57.902,899500.0],["2013-03-27",57.6259,57.9768,57.4361,57.7122,865900.0],["2013-03-28",57.695,58.368,57.4821,58.1321,1691600.0],["2013-04-01",58.0171,58.4658,57.5224,57.81,782500.0],["2013-04-02",58.0919,58.8799,58.0573,58.7534,1182300.0],["2013-04-03",58.949,59.4897,58.5406,59.4034,1162100.0],["2013-04-04",59.5415,60.7552,59.5012,60.6919,1809000.0],["2013-04-05",60.1799,61.2613,59.8866,61.1175,1200100.0],["2013-04-08",61.0773,61.9976,60.5538,61.9689,870800.0],["2013-04-09",61.8941,62.6074,61.0025,62.3082,1703500.0],["2013-04-10",62.5614,63.3494,62.3543,63.1999,1481100.0],["2013-04-11",63.1538,63.7578,63.1538,63.568,1543600.0],["2013-04-12",63.499,63.7923,63.2631,63.4817,999500.0],["2013-04-15",63.0215,63.2746,62.1644,62.2162,1936800.0],["2013-04-16",63.2689,63.3322,62.36,63.0043,1259700.0],["2013-04-17",62.7512,63.01,62.1645,62.8662,1100100.0],["2013-04-18",62.8777,63.0445,62.337,62.7454,1057900.0],["2013-04-19",62.987,63.3207,62.6764,63.1596,1186800.0],["2013-04-22",63.2171,63.2631,62.5383,62.6189,1160300.0],["2013-04-23",62.9008,62.941,61.8769,62.3658,1433800.0],["2013-04-24",62.5268,62.7915,62.1184,62.3428,1256600.0],["2013-04-25",62.36,62.5153,61.9861,62.153,1063100.0],["2013-04-26",62.0322,62.383,61.9171,61.9919,838200.0],["2013-04-29",61.9919,62.826,61.9401,62.7857,730200.0],["2013-04-30",62.6016,63.0215,62.1414,62.9468,1526100.0],["2013-05-01",62.6304,62.895,62.1357,62.5326,915600.0],["2013-05-02",62.6419,63.0618,62.4463,62.7339,651000.0],["2013-05-03",63.0733,63.0733,62.3715,62.4578,1185900.0],["2013-05-06",62.6189,62.9065,62.4981,62.8202,1035300.0],["2013-05-07",62.7742,63.4702,62.4463,63.4472,1233000.0],["2013-05-08",63.2344,63.7406,62.8029,63.7406,1365600.0],["2013-05-09",63.591,63.7291,63.1999,63.2976,1066700.0],["2013-05-10",63.4357,64.0052,63.0445,63.9822,1133300.0],["2013-05-13",63.7003,64.0339,63.5392,63.7981,1011400.0],["2013-05-14",63.8901,63.9764,63.3437,63.5623,1229600.0],["2013-05-15",63.6946,64.3215,63.4012,64.2698,1074700.0],["2013-05-16",64.0512,64.5229,63.7521,64.0454,784200.0],["2013-05-17",64.1432,64.6782,64.0109,64.6724,1150900.0],["2013-05-20",64.6207,65.4375,64.4653,65.403,1014400.0],["2013-05-21",65.6618,66.076,65.357,65.9149,1153000.0],["2013-05-22",65.9667,66.6397,64.5804,64.9945,1498900.0],["2013-05-23",64.4423,64.9428,63.8729,64.7817,1736300.0],["2013-05-24",64.3963,64.8565,63.8556,64.6782,955800.0],["2013-05-28",65.2074,65.3569,63.591,63.9361,1366600.0],["2013-05-29",63.8096,63.9534,62.337,63.033,1471600.0],["2013-05-30",63.033,63.2861,62.2507,62.3025,1226600.0],["2013-05-31",62.2852,62.6419,61.2901,61.3074,1548500.0],["2013-06-03",61.4799,62.5096,61.0773,62.406,1683700.0],["2013-06-04",62.5153,63.1308,62.4463,62.6764,1267400.0],["2013-06-05",62.4866,62.7282,61.7791,62.0379,959500.0],["2013-06-06",62.1645,63.0733,61.6525,63.033,876200.0],["2013-06-07",63.1883,63.5565,62.1932,63.1653,814200.0],["2013-06-10",63.2747,63.5335,62.6592,62.8835,844700.0],["2013-06-11",62.3485,62.4866,61.4281,61.4914,1403400.0],["2013-06-12",61.7848,61.9574,61.152,61.2728,1342200.0],["2013-06-13",61.3534,64.0339,61.1233,63.7233,1225700.0],["2013-06-14",63.7233,65.1096,63.1538,63.3264,1184400.0],["2013-06-17",63.7406,64.149,63.3839,63.9822,1177200.0],["2013-06-18",63.9419,64.3791,63.5277,63.9649,961400.0],["2013-06-19",63.9822,64.241,61.687,61.8423,924300.0],["2013-06-20",61.4282,61.526,57.4131,57.856,2501000.0],["2013-06-21",58.368,59.2136,57.3556,58.6383,1823600.0],["2013-06-24",57.7697,60.341,57.2866,59.0352,1484600.0],["2013-06-25",59.6047,59.7658,58.5923,59.0525,1236700.0],["2013-06-26",59.6719,60.4071,59.4866,60.1524,1303000.0],["2013-06-27",60.465,61.7212,60.4592,61.6401,1164300.0],["2013-06-28",61.5359,61.8833,60.9976,61.0554,1079500.0],["2013-07-01",61.5186,61.5707,60.5113,60.6444,651700.0],["2013-07-02",60.2624,61.8427,60.2334,61.4143,812600.0],["2013-07-03",61.0323,61.5128,60.4592,60.7429,539300.0],["2013-07-05",61.1654,61.2696,59.7124,60.8876,743700.0],["2013-07-08",60.957,61.6054,60.7834,61.0554,1128100.0],["2013-07-09",61.3391,62.3753,61.2986,62.1206,850800.0],["2013-07-10",61.9585,62.1032,61.287,61.8601,743600.0],["2013-07-11",62.4332,64.3319,62.4332,64.0772,1171200.0],["2013-07-12",64.2046,64.5114,63.2205,63.8862,1178000.0],["2013-07-15",63.6778,63.6778,62.6648,63.5041,856100.0],["2013-07-16",63.481,63.7878,63.041,63.3884,834900.0],["2013-07-17",63.5447,63.6547,62.85,63.1279,1004300.0],["2013-07-18",63.3999,63.9846,63.1915,63.973,548600.0],["2013-07-19",63.9441,64.0772,63.3247,63.7415,670900.0],["2013-07-22",63.7299,64.6156,63.6083,64.4593,654900.0],["2013-07-23",64.5519,64.7314,63.9672,64.2567,487400.0],["2013-07-24",64.2972,64.494,62.7979,63.1163,1032800.0],["2013-07-25",62.7516,63.3131,62.5606,62.8384,857100.0],["2013-07-26",62.7169,63.5505,62.4216,63.5331,535900.0],["2013-07-29",63.3537,63.5852,62.7921,63.0816,379700.0],["2013-07-30",63.3421,63.8225,62.7863,62.9368,747200.0],["2013-07-31",62.9484,63.6199,60.1003,61.9122,1628500.0],["2013-08-01",61.8948,62.2074,60.436,60.7834,866600.0],["2013-08-02",60.7892,60.9744,60.1003,60.1871,715700.0],["2013-08-05",60.0829,60.465,59.863,60.1987,420500.0],["2013-08-06",59.7761,60.4592,59.7009,60.1582,711500.0],["2013-08-07",60.0598,60.1582,59.1914,59.423,1251700.0],["2013-08-08",59.6835,59.7472,59.1393,59.6256,847000.0],["2013-08-09",59.6661,60.957,59.3998,60.8355,926900.0],["2013-08-12",60.656,60.8992,59.8051,60.1061,1003500.0],["2013-08-13",60.0424,60.164,59.0872,59.6893,1123200.0],["2013-08-14",59.6893,59.915,59.3535,59.8629,727700.0],["2013-08-15",59.4867,59.7877,58.3636,58.902,1327500.0],["2013-08-16",58.6936,58.9541,56.899,57.5763,1701900.0],["2013-08-19",57.5705,57.8368,56.8527,56.8874,964100.0],["2013-08-20",56.9974,59.0004,56.9974,58.7862,1194600.0],["2013-08-21",58.5836,59.2493,57.7731,58.352,750100.0],["2013-08-22",58.4215,58.8556,58.1668,58.7225,716900.0],["2013-08-23",58.7862,59.834,58.572,59.7935,632800.0],["2013-08-26",59.9556,60.465,59.7414,60.1813,769700.0],["2013-08-27",59.533,59.9845,59.3477,59.8629,598400.0],["2013-08-28",59.8282,59.9035,59.2262,59.4809,599300.0],["2013-08-29",59.0757,59.313,58.6183,59.2725,683500.0],["2013-08-30",59.3477,59.6719,59.1046,59.3361,1062900.0],["2013-09-03",59.6835,59.7877,58.3463,58.8615,1258800.0],["2013-09-04",58.9483,59.7761,58.6589,59.614,965100.0],["2013-09-05",59.8166,59.8861,59.1625,59.3245,1092300.0],["2013-09-06",59.944,61.0555,59.8282,60.6734,1015600.0],["2013-09-09",60.6386,61.2407,60.5865,61.2407,906800.0],["2013-09-10",61.507,61.7559,61.0149,61.7212,729000.0],["2013-09-11",61.588,61.9643,61.397,61.918,669500.0],["2013-09-12",61.7559,62.0801,60.3145,60.5518,810500.0],["2013-09-13",60.6039,60.9628,60.436,60.6676,464200.0],["2013-09-16",61.7386,62.0338,60.9918,61.2812,447400.0],["2013-09-17",61.2581,61.8312,60.9455,61.1886,396500.0],["2013-09-18",61.1423,64.2741,60.6097,64.193,1427100.0],["2013-09-19",64.1409,65.3739,64.0772,64.3262,1181000.0],["2013-09-20",64.3146,64.3146,63.07,63.3073,1386800.0],["2013-09-23",63.0642,63.8978,62.7226,63.3478,999500.0],["2013-09-24",63.1684,63.4694,61.9875,62.0569,912000.0],["2013-09-25",62.0164,62.7342,61.1133,61.5417,1131100.0],["2013-09-26",61.7456,62.229,61.5883,62.1708,591800.0],["2013-09-27",61.9844,62.5843,61.8329,62.3746,827200.0],["2013-09-30",62.1358,62.8872,61.9028,62.264,994200.0],["2013-10-01",62.3572,63.4347,61.9727,62.7532,1242700.0],["2013-10-02",62.0426,62.7008,61.664,62.6484,1049300.0],["2013-10-03",62.5959,62.6425,61.3611,62.1474,794500.0],["2013-10-04",62.2872,62.8056,61.6058,62.0193,584500.0],["2013-10-07",61.5534,62.3047,61.4136,61.4777,633800.0],["2013-10-08",61.0525,61.1456,60.1846,60.3127,1316600.0],["2013-10-09",60.47,60.9651,60.1031,60.2487,755600.0],["2013-10-10",60.6972,61.4427,60.4642,61.3612,1317500.0],["2013-10-11",61.4543,62.5144,61.1631,62.4853,805900.0],["2013-10-14",62.2115,62.6134,61.798,62.4503,664500.0],["2013-10-15",62.0426,62.9512,62.0426,62.3105,429400.0],["2013-10-16",62.5086,63.4347,62.2407,63.1668,733900.0],["2013-10-17",62.9163,63.8249,62.7998,63.5919,682300.0],["2013-10-18",63.3881,63.691,62.4969,63.3823,960400.0],["2013-10-21",63.2832,63.2832,62.0426,62.3105,977900.0],["2013-10-22",62.6426,63.889,62.6426,63.7026,1218700.0],["2013-10-23",63.557,63.8307,62.8289,63.1376,697300.0],["2013-10-24",63.1376,63.3415,62.5086,62.5435,865300.0],["2013-10-25",62.4736,63.8773,62.462,63.8599,991900.0],["2013-10-28",63.9589,63.9705,62.2931,62.5493,716500.0],["2013-10-29",62.5435,62.9338,61.9028,62.8813,1034000.0],["2013-10-30",62.2465,62.2465,60.3593,61.1922,1528100.0],["2013-10-31",61.1573,61.5301,59.9225,60.2836,1305500.0],["2013-11-01",60.5515,60.9243,59.9866,60.8195,800800.0],["2013-11-04",60.8428,61.1515,60.237,60.4467,935100.0],["2013-11-05",60.2254,60.3419,59.41,59.4973,858600.0],["2013-11-06",59.5789,59.8701,59.3692,59.4973,694400.0],["2013-11-07",59.672,59.8118,58.8974,58.9614,793900.0],["2013-11-08",58.746,58.7518,57.4937,58.4373,1060900.0],["2013-11-11",58.6295,59.2527,58.6295,58.8042,495300.0],["2013-11-12",58.6702,58.8857,58.2101,58.6236,852700.0],["2013-11-13",58.4722,59.043,58.28,59.0139,626400.0],["2013-11-14",59.1828,59.6429,58.944,59.1653,700600.0],["2013-11-15",59.1013,60.0623,59.1013,60.0099,1185300.0],["2013-11-18",60.4001,60.5574,59.4857,59.6954,703600.0],["2013-11-19",59.7419,60.4117,59.1886,60.2312,767900.0],["2013-11-20",60.173,60.7263,58.9731,59.3401,881000.0],["2013-11-21",59.2702,59.806,58.9731,59.6196,722500.0],["2013-11-22",59.6196,59.8526,58.8508,59.2294,689700.0],["2013-11-25",59.241,59.573,58.944,59.1886,581300.0],["2013-11-26",59.1886,59.2934,58.6178,58.6294,592700.0],["2013-11-27",58.6761,59.2702,58.2975,59.1886,603300.0],["2013-11-29",59.3808,59.4391,57.8723,57.948,493900.0],["2013-12-02",58.1577,58.9207,57.9597,58.1519,1161100.0],["2013-12-03",57.8024,58.2509,57.6044,57.948,1108600.0],["2013-12-04",57.4354,58.6644,57.383,58.1169,810800.0],["2013-12-05",57.8898,58.478,57.3248,58.2684,1091000.0],["2013-12-06",58.7867,59.0721,58.2101,58.6702,912000.0],["2013-12-09",58.8042,59.41,58.5246,59.41,876300.0],["2013-12-10",59.2352,59.9691,59.0488,59.5439,987800.0],["2013-12-11",59.4624,59.4624,58.0121,58.047,1243800.0],["2013-12-12",58.1111,58.146,57.5636,57.7383,947100.0],["2013-12-13",58.0237,58.4606,57.185,57.3481,883800.0],["2013-12-16",57.4238,57.8024,57.1035,57.6451,733000.0],["2013-12-17",57.814,58.9207,57.5927,58.8916,994400.0],["2013-12-18",59.043,60.1147,58.0936,59.9924,1012400.0],["2013-12-19",60.0506,60.0506,59.1595,59.4973,1167800.0],["2013-12-20",59.3867,60.3535,59.2993,60.2836,1475400.0],["2013-12-23",60.5516,61.2854,60.2079,60.4059,789800.0],["2013-12-24",60.2894,60.5923,59.7419,60.237,373900.0],["2013-12-26",60.5108,60.7146,59.8934,60.5748,608100.0],["2013-12-27",60.5569,60.8145,59.796,60.1554,653300.0],["2013-12-30",60.2393,60.6947,60.0656,60.5808,502100.0],["2013-12-31",60.6048,60.8864,59.8499,60.1375,896800.0],["2014-01-02",60.0476,60.7306,59.6462,60.1495,894800.0],["2014-01-03",60.3532,61.5335,59.9577,60.8684,686800.0],["2014-01-06",61.0182,61.8391,60.9344,61.5455,981000.0],["2014-01-07",61.5395,62.2105,61.192,61.9409,1127800.0],["2014-01-08",62.0188,62.3184,61.3178,61.5275,908900.0],["2014-01-09",61.6713,61.6713,60.9583,61.5575,934100.0],["2014-01-10",61.8031,62.8995,61.5634,62.576,929000.0],["2014-01-13",62.3483,62.8756,61.8091,62.0727,769000.0],["2014-01-14",62.3424,62.9056,62.0727,62.6479,970400.0],["2014-01-15",62.4622,63.1213,62.4622,63.0254,913800.0],["2014-01-16",62.8396,63.307,62.7198,62.8337,553800.0],["2014-01-17",62.9834,63.0553,62.3963,62.7558,991800.0],["2014-01-21",62.9715,64.0679,62.9715,63.6365,976700.0],["2014-01-22",63.8522,64.5952,63.7564,64.2836,705800.0],["2014-01-23",63.6665,64.1818,63.4748,64.05,662800.0],["2014-01-24",63.9601,64.02,62.8457,62.8457,833600.0],["2014-01-27",62.8816,63.289,62.2704,62.4981,809800.0],["2014-01-28",62.5281,63.5047,62.5281,63.1033,762000.0],["2014-01-29",62.8277,64.014,62.4263,63.3909,1056800.0],["2014-01-30",63.8283,64.9127,63.7983,64.709,872400.0],["2014-01-31",64.1278,65.0865,63.8942,64.7629,1013600.0],["2014-02-03",64.6671,64.9607,63.4028,63.5466,830100.0],["2014-02-04",63.9122,64.6731,63.4748,64.5533,915800.0],["2014-02-05",64.4574,64.5413,63.6246,63.9481,717400.0],["2014-02-06",64.0979,65.1045,63.972,65.0026,953600.0],["2014-02-07",65.2603,65.9014,64.6611,65.416,1089000.0],["2014-02-10",65.3981,66.0511,64.9547,65.8594,738100.0],["2014-02-11",65.7156,66.135,65.4999,65.6917,990100.0],["2014-02-12",65.7396,66.0811,65.3261,65.9852,503600.0],["2014-02-13",65.5898,66.6503,65.5898,65.9732,726700.0],["2014-02-14",66.0332,66.6443,65.7516,66.4826,361500.0],["2014-02-18",66.3687,66.7162,65.8175,66.6982,690100.0],["2014-02-19",66.4646,67.0877,66.195,66.4107,515100.0],["2014-02-20",66.4226,66.9499,65.9313,66.3028,655300.0],["2014-02-21",66.3267,66.9199,66.0871,66.4526,582900.0],["2014-02-24",66.4526,66.8301,66.2668,66.2848,694500.0],["2014-02-25",66.3088,67.5371,66.0571,67.1656,836700.0],["2014-02-26",67.4532,67.6689,66.4945,66.7462,625200.0],["2014-02-27",66.7222,67.2554,65.7456,66.4645,717800.0],["2014-02-28",66.3807,67.6808,66.2608,67.3633,1083900.0],["2014-03-03",67.0937,67.6089,66.4945,67.2075,639700.0],["2014-03-04",67.7048,68.3399,67.4412,68.0583,938700.0],["2014-03-05",67.9864,68.1063,66.6024,67.6988,903700.0],["2014-03-06",67.9804,67.9804,66.872,67.3693,764400.0],["2014-03-07",67.3693,67.3693,66.0092,66.4706,903700.0],["2014-03-10",66.4166,66.5425,65.8714,66.3148,688400.0],["2014-03-11",66.7941,68.1362,66.6443,67.6509,1205600.0],["2014-03-12",67.2075,67.7048,66.7642,66.848,820200.0],["2014-03-13",67.0278,67.0457,66.3687,66.896,639500.0],["2014-03-14",66.86,67.579,66.7462,67.0158,487100.0],["2014-03-17",67.2854,67.7048,66.9079,67.2195,645400.0],["2014-03-18",67.2495,67.8786,67.0278,67.8306,588000.0],["2014-03-19",67.9325,68.5676,66.7282,67.1057,1119700.0],["2014-03-20",66.7761,67.6329,66.2009,67.609,891700.0],["2014-03-21",68.2261,68.6575,67.5071,68.274,1095000.0],["2014-03-24",68.286,68.3879,67.2135,67.8007,745800.0],["2014-03-25",68.0703,68.3339,67.6329,68.0883,482200.0],["2014-03-26",68.1842,68.256,67.2075,67.3094,955000.0],["2014-03-27",67.2732,68.1651,67.1286,68.1229,776500.0],["2014-03-28",68.3279,68.816,68.3279,68.6352,522600.0],["2014-03-31",68.822,69.4247,68.2194,69.0209,685000.0],["2014-04-01",69.051,69.7621,68.593,69.732,884100.0],["2014-04-02",69.5211,70.0575,69.2439,69.6055,787200.0],["2014-04-03",69.72,69.8586,69.2077,69.6055,612600.0],["2014-04-04",69.1776,70.5094,69.1776,70.0936,782700.0],["2014-04-07",70.0273,70.7806,69.6898,70.2503,1302800.0],["2014-04-08",70.2503,70.7565,69.8887,70.6661,719700.0],["2014-04-09",70.6782,70.8047,69.9128,70.0635,969200.0],["2014-04-10",70.2744,70.6782,68.8401,68.9727,965200.0],["2014-04-11",68.6774,69.9068,68.6171,69.515,1291000.0],["2014-04-14",69.8103,70.19,68.8461,69.5693,775600.0],["2014-04-15",69.5934,70.5516,69.5151,70.3829,1086800.0],["2014-04-16",70.5757,70.8409,69.8405,70.4431,1182500.0],["2014-04-17",70.2322,70.8047,70.0273,70.7685,690700.0],["2014-04-21",71.1121,71.2567,70.5817,70.865,677100.0],["2014-04-22",70.7083,71.2687,70.5456,71.1181,618900.0],["2014-04-23",71.1241,71.4134,70.4853,70.7324,835200.0],["2014-04-24",70.8228,71.329,70.5215,71.2447,583400.0],["2014-04-25",71.1844,71.3411,70.4974,70.7324,455200.0],["2014-04-28",71.1723,71.3893,70.5757,71.2928,673300.0],["2014-04-29",71.3049,71.3591,70.642,70.8288,600100.0],["2014-04-30",71.2868,71.7027,70.2443,70.5938,1110400.0],["2014-05-01",70.7083,71.335,70.19,71.2507,813800.0],["2014-05-02",71.0699,71.6966,70.63,71.0217,1194600.0],["2014-05-05",70.8047,71.2145,70.648,70.9915,711900.0],["2014-05-06",70.8891,71.0518,70.4552,70.5456,854200.0],["2014-05-07",70.9554,71.6785,70.642,71.5339,688600.0],["2014-05-08",71.5098,72.016,71.4254,71.7509,496000.0],["2014-05-09",72.1124,72.4138,71.4977,71.9738,683400.0],["2014-05-12",72.0341,72.3113,71.7509,72.1908,583600.0],["2014-05-13",72.3174,72.6428,71.2929,71.5701,585300.0],["2014-05-14",71.6785,71.781,71.0699,71.5821,493600.0],["2014-05-15",71.5219,71.8352,70.871,71.8172,865200.0],["2014-05-16",71.5339,72.4258,71.2507,72.4017,757500.0],["2014-05-19",72.2451,72.4379,71.5339,72.3174,776100.0],["2014-05-20",72.1607,72.5162,71.9859,72.1968,826600.0],["2014-05-21",72.8597,72.9501,71.769,71.8051,505400.0],["2014-05-22",71.7931,71.9618,71.1482,71.2688,446800.0],["2014-05-23",71.5158,71.8774,71.329,71.6605,676400.0],["2014-05-27",71.7147,72.5825,71.6123,72.5765,600200.0],["2014-05-28",72.3957,72.3957,71.3833,71.8955,465000.0],["2014-05-29",71.8413,72.0763,71.5821,72.004,377900.0],["2014-05-30",72.0402,72.7272,72.0221,72.7272,1143100.0],["2014-06-02",72.6006,73.1792,72.4379,72.8598,507300.0],["2014-06-03",72.6729,72.8055,72.2149,72.3113,416600.0],["2014-06-04",72.1546,72.691,71.8232,72.5042,529500.0],["2014-06-05",72.5283,73.5407,72.3053,73.4925,769400.0],["2014-06-06",73.4865,73.5226,73.1008,73.4624,668600.0],["2014-06-09",73.4624,73.7637,71.8292,72.1607,838100.0],["2014-06-10",71.9557,72.2631,70.9373,71.0819,905100.0],["2014-06-11",71.0397,71.1964,70.3708,70.5094,938200.0],["2014-06-12",68.4725,70.5335,68.4725,70.0574,1363700.0],["2014-06-13",70.2804,70.6601,69.738,70.3949,1082000.0],["2014-06-16",70.4974,70.7926,69.6898,69.9068,878800.0],["2014-06-17",69.6597,69.6898,68.9426,69.2981,1095900.0],["2014-06-18",69.4428,70.6239,69.0993,70.4793,845700.0],["2014-06-19",70.6239,71.1542,70.2925,71.1301,856300.0],["2014-06-20",71.2025,71.4496,70.5998,71.3471,1021400.0],["2014-06-23",71.2567,71.6424,71.0518,71.2627,698000.0],["2014-06-24",71.1241,71.558,70.8348,71.558,979900.0],["2014-06-25",71.3049,71.6424,71.0096,71.3049,798600.0],["2014-06-26",71.1716,71.317,70.8141,71.0867,656300.0],["2014-06-27",71.1292,71.826,70.8868,71.826,845800.0],["2014-06-30",71.6443,71.8624,71.0989,71.614,694800.0],["2014-07-01",71.717,72.1836,71.2867,71.82,767100.0],["2014-07-02",71.6079,71.8745,71.2564,71.4685,630400.0],["2014-07-03",71.3897,71.4988,70.8807,71.1292,728200.0],["2014-07-07",71.2201,71.9897,70.9656,71.8443,1041200.0],["2014-07-08",71.826,72.0503,71.62,71.8685,526300.0],["2014-07-09",71.923,72.0503,71.3473,71.8866,474900.0],["2014-07-10",71.4625,72.832,71.4625,72.529,736800.0],["2014-07-11",72.529,72.529,72.0563,72.3654,458500.0],["2014-07-14",72.426,72.9835,72.226,72.941,660700.0],["2014-07-15",72.9532,73.1531,72.5047,72.9895,415000.0],["2014-07-16",73.0501,73.4258,72.8623,73.1955,418100.0],["2014-07-17",73.141,73.3894,72.832,72.9107,560000.0],["2014-07-18",73.141,73.8318,72.9895,73.7409,543900.0],["2014-07-21",73.444,73.6864,73.2501,73.3228,473800.0],["2014-07-22",73.6561,73.8682,73.5349,73.7349,659900.0],["2014-07-23",73.8379,73.8379,73.3592,73.4501,531400.0],["2014-07-24",73.6501,73.8016,73.1532,73.4986,601400.0],["2014-07-25",73.2016,73.4743,72.5896,72.7653,655200.0],["2014-07-28",73.0016,73.9288,72.941,73.5955,604500.0],["2014-07-29",73.4803,73.5349,72.6441,73.0259,568700.0],["2014-07-30",72.9289,73.8742,72.8683,73.3107,700400.0],["2014-07-31",73.1471,73.4985,72.3411,72.3835,715100.0],["2014-08-01",72.426,72.7593,71.9412,71.9776,518900.0],["2014-08-04",72.0018,72.8623,71.5533,72.6077,542600.0],["2014-08-05",72.2199,72.4987,71.3594,71.6927,710600.0],["2014-08-06",71.6321,72.2502,71.5473,72.0866,637100.0],["2014-08-07",72.2139,72.5956,71.7655,71.9109,456300.0],["2014-08-08",72.5956,72.7895,71.7836,72.7471,515600.0],["2014-08-11",73.0865,73.5531,72.8138,73.1107,482500.0],["2014-08-12",73.0259,73.3046,72.7774,73.0259,360900.0],["2014-08-13",73.1713,74.0379,73.0441,73.6137,453900.0],["2014-08-14",73.7894,73.9288,73.244,73.2804,450100.0],["2014-08-15",73.5288,73.7228,72.9047,73.0441,598400.0],["2014-08-18",73.4683,74.2318,73.2562,74.1833,533900.0],["2014-08-19",74.2621,74.6257,73.8015,74.4984,381800.0],["2014-08-20",74.2802,75.0195,73.8621,74.7832,405600.0],["2014-08-21",74.7832,75.1649,74.359,74.5287,470500.0],["2014-08-22",74.4439,74.7408,73.4561,73.9167,335000.0],["2014-08-25",74.3651,74.3651,73.2198,73.5531,422700.0],["2014-08-26",73.5409,73.9045,73.347,73.4076,454200.0],["2014-08-27",73.5349,74.0621,73.4319,73.6197,449600.0],["2014-08-28",73.4985,73.7288,73.1592,73.3652,437900.0],["2014-08-29",73.4864,73.6379,73.1228,73.5773,814900.0],["2014-09-02",73.4864,73.8621,73.341,73.4622,565300.0],["2014-09-03",73.7652,74.1106,73.4622,73.8379,520600.0],["2014-09-04",73.7894,74.153,72.9047,73.1228,624100.0],["2014-09-05",73.1895,74.4681,73.1895,74.4075,571000.0],["2014-09-08",74.4802,74.7347,74.0682,74.3287,318500.0],["2014-09-09",74.1288,74.4257,73.3895,73.5652,357900.0],["2014-09-10",73.3107,73.3471,72.0503,72.1412,602900.0],["2014-09-11",72.0563,72.4684,71.8261,72.2805,452800.0],["2014-09-12",72.1109,72.1169,69.4143,69.8688,1078900.0],["2014-09-15",70.0203,70.3232,69.178,69.6021,686300.0],["2014-09-16",69.6809,70.7595,69.3476,70.4808,781400.0],["2014-09-17",71.0565,71.9109,70.9534,71.4685,1113500.0],["2014-09-18",72.0684,72.0684,70.9231,71.1171,749300.0],["2014-09-19",71.4988,71.4988,70.8928,71.0262,984600.0],["2014-09-22",70.7777,71.2443,70.5293,70.5838,535600.0],["2014-09-23",70.402,70.6686,69.8688,69.9657,739000.0],["2014-09-24",69.8506,70.9171,69.6203,69.7536,847800.0],["2014-09-25",69.9354,70.0081,68.8446,68.8749,1379000.0],["2014-09-26",68.7714,70.4961,68.7165,70.2402,984500.0],["2014-09-29",70.4961,70.6302,69.6734,70.618,1054600.0],["2014-09-30",70.6363,70.8862,70.0025,70.551,1036500.0],["2014-10-01",70.3559,71.325,70.2767,70.6851,988200.0],["2014-10-02",70.551,71.0446,70.356,70.6912,829500.0],["2014-10-03",70.8984,71.197,70.4535,70.9654,878200.0],["2014-10-06",71.0263,71.4103,70.6302,70.9105,624300.0],["2014-10-07",70.6363,71.13,70.1243,70.1487,916700.0],["2014-10-08",70.4473,72.294,70.2706,72.2757,1397400.0],["2014-10-09",72.2209,73.0437,71.9649,72.3915,1214000.0],["2014-10-10",72.6109,73.5678,72.55,72.7328,818400.0],["2014-10-13",72.5439,73.6165,72.5439,72.7084,739500.0],["2014-10-14",72.934,74.5429,72.7085,73.5434,947500.0],["2014-10-15",73.2935,73.7628,71.9832,72.8182,1443100.0],["2014-10-16",72.227,72.7511,71.5871,72.1843,1239100.0],["2014-10-17",72.4586,73.0132,71.6541,72.8669,1167500.0],["2014-10-20",72.9401,73.708,72.7511,73.6958,594400.0],["2014-10-21",73.9213,74.4515,73.4032,74.421,829900.0],["2014-10-22",74.5368,74.8416,74.1224,74.2138,792200.0],["2014-10-23",74.4759,74.7745,74.0188,74.2931,1057900.0],["2014-10-24",74.3052,74.6282,73.9456,74.2626,755300.0],["2014-10-27",74.354,74.9756,73.9944,74.9025,841900.0],["2014-10-28",74.872,75.0366,74.2991,75.0366,789500.0],["2014-10-29",75.9569,76.5297,74.8903,76.0239,1320800.0],["2014-10-30",75.6583,76.5481,75.4998,76.5298,859600.0],["2014-10-31",76.7918,77.3525,76.4444,77.2489,1159000.0],["2014-11-03",77.444,78.4313,77.1636,78.4313,1484600.0],["2014-11-04",78.5044,78.8213,77.9925,78.6385,943900.0],["2014-11-05",78.736,78.992,78.0168,78.5288,804000.0],["2014-11-06",78.5836,78.8579,77.8157,77.962,1173700.0],["2014-11-07",77.8584,78.1997,77.255,77.901,1416800.0],["2014-11-10",77.8096,78.2606,77.6451,78.1875,722300.0],["2014-11-11",78.2972,78.3277,77.4318,77.7913,643300.0],["2014-11-12",78.1875,78.1936,77.0783,77.2794,776000.0],["2014-11-13",77.2855,77.9742,77.0234,77.9132,847400.0],["2014-11-14",77.7914,78.0778,76.8162,76.9991,624300.0],["2014-11-17",77.1453,77.5476,76.9381,77.0539,721800.0],["2014-11-18",77.2124,77.9498,76.9503,77.8706,849200.0],["2014-11-19",77.6634,78.5166,77.4439,77.9559,1046900.0],["2014-11-20",77.45,77.9376,77.0661,77.4074,846100.0],["2014-11-21",77.8523,78.2485,77.5659,78.2424,1665300.0],["2014-11-24",78.5166,78.608,77.9559,78.2363,707000.0],["2014-11-25",78.1631,78.6812,77.8949,78.3399,949300.0],["2014-11-26",78.4557,79.0103,78.3033,78.7543,823000.0],["2014-11-28",78.9737,79.9305,78.5288,79.0103,484400.0],["2014-12-01",78.9128,79.6746,78.7299,79.2175,951800.0],["2014-12-02",79.1748,80.2779,78.7055,80.1378,808200.0],["2014-12-03",79.9915,80.1012,79.4369,79.8879,1191400.0],["2014-12-04",79.9915,80.3206,79.4796,80.1561,872400.0],["2014-12-05",79.8818,80.1134,78.8152,80.0768,772500.0],["2014-12-08",80.2231,80.9544,80.0524,80.3389,884800.0],["2014-12-09",79.8269,81.4786,79.8269,81.1556,849200.0],["2014-12-10",80.8996,81.3506,80.5461,81.0519,810700.0],["2014-12-11",81.3688,81.4054,80.1865,80.3084,1017700.0],["2014-12-12",80.0646,80.5948,79.6014,79.6258,687000.0],["2014-12-15",79.894,79.9976,78.4313,78.5775,1231400.0],["2014-12-16",78.5958,79.6745,78.224,78.5105,1003100.0],["2014-12-17",78.7604,80.5583,78.5105,80.4425,781100.0],["2014-12-18",81.0458,81.7406,80.5339,81.7284,859600.0],["2014-12-19",82.149,82.1794,80.8508,81.4908,1392800.0],["2014-12-22",81.6919,82.7889,81.4908,82.7462,741600.0],["2014-12-23",82.7889,83.2155,82.5086,83.0571,797600.0],["2014-12-24",83.2277,83.5873,82.2282,82.3867,360500.0],["2014-12-26",82.3745,82.9047,82.3501,82.4537,528300.0],["2014-12-29",83.157,83.3471,82.3017,82.8402,700700.0],["2014-12-30",82.9669,83.5878,82.441,83.0113,550400.0],["2014-12-31",83.3597,83.8666,81.4083,81.535,1107500.0],["2015-01-02",81.9468,83.29,81.9152,83.1633,612000.0],["2015-01-05",83.5371,84.063,83.0366,83.9173,892500.0],["2015-01-06",84.2087,85.6849,84.0947,85.5455,1636600.0],["2015-01-07",85.8117,86.8254,85.1084,86.5023,999200.0],["2015-01-08",86.8064,87.3576,86.2552,86.8507,937400.0],["2015-01-09",87.0408,87.7631,86.3945,87.2879,664900.0],["2015-01-12",87.478,87.8708,87.2182,87.649,739100.0],["2015-01-13",87.9278,88.5614,86.9141,87.459,611900.0],["2015-01-14",87.0725,88.555,86.4135,88.4853,1043900.0],["2015-01-15",88.517,88.9099,88.1306,88.6818,618300.0],["2015-01-16",88.6247,89.5434,88.1115,89.3913,731300.0],["2015-01-20",89.7018,89.8792,88.7451,89.0302,884400.0],["2015-01-21",88.7198,89.309,88.422,89.0302,567000.0],["2015-01-22",89.271,90.8613,89.0999,90.7029,861800.0],["2015-01-23",90.6015,90.7282,89.9933,90.3924,519100.0],["2015-01-26",90.158,91.4062,89.9679,91.3808,536800.0],["2015-01-27",91.0323,91.932,90.9563,91.3745,698000.0],["2015-01-28",91.6849,92.5466,90.5888,90.5888,841600.0],["2015-01-29",90.8043,91.2161,89.9743,90.8803,742000.0],["2015-01-30",90.4051,91.2794,87.9405,87.9405,1633000.0],["2015-02-02",88.3523,88.9479,86.781,88.8338,1535600.0],["2015-02-03",88.403,89.9109,88.0735,89.8476,747100.0],["2015-02-04",89.7018,90.0883,88.7641,89.4167,892100.0],["2015-02-05",89.9679,91.1907,89.7018,91.102,711400.0],["2015-02-06",90.8866,90.9183,88.8719,89.3027,1007600.0],["2015-02-09",88.9859,89.6131,88.7515,88.8212,595600.0],["2015-02-10",89.3153,90.12,88.5297,90.1073,1226400.0],["2015-02-11",90.253,90.5128,88.6437,89.2837,830800.0],["2015-02-12",89.5561,90.4178,88.7578,90.3861,864800.0],["2015-02-13",90.158,90.196,88.8591,89.385,529900.0],["2015-02-17",89.2837,89.7842,88.5614,88.8592,705500.0],["2015-02-18",88.8085,89.8792,88.2446,89.8286,826300.0],["2015-02-19",89.4547,89.4547,87.4906,87.7314,920200.0],["2015-02-20",87.554,88.7768,87.3323,88.3016,834200.0],["2015-02-23",88.7832,89.29,88.0862,89.29,858300.0],["2015-02-24",88.8275,89.1063,87.1232,87.5984,606900.0],["2015-02-25",87.8074,88.4854,87.0978,87.2182,785900.0],["2015-02-26",87.0852,87.2879,86.2488,86.3122,886300.0],["2015-02-27",86.4009,87.3322,85.894,87.0598,774300.0],["2015-03-02",87.2689,88.6311,87.2435,87.9151,792800.0],["2015-03-03",87.8708,88.2763,87.1738,87.9088,586900.0],["2015-03-04",87.8138,87.8518,86.7747,86.9901,792400.0],["2015-03-05",87.3703,88.6691,87.3703,88.0862,810100.0],["2015-03-06",86.0017,86.9267,84.6712,84.7853,1181200.0],["2015-03-09",85.0641,85.6913,84.8106,85.4949,730700.0],["2015-03-10",85.4189,85.9954,85.2351,85.3745,777000.0],["2015-03-11",85.5899,85.8497,85.0767,85.2668,672400.0],["2015-03-12",85.8434,87.2055,85.7927,87.0155,839300.0],["2015-03-13",86.6163,87.3259,85.9067,86.1538,1046400.0],["2015-03-16",86.7114,87.8835,86.553,86.9585,1044000.0],["2015-03-17",86.5973,87.3449,86.4199,87.1232,562800.0],["2015-03-18",86.9077,89.7969,86.8507,89.4167,906700.0],["2015-03-19",89.328,89.9046,88.8655,89.4294,690300.0],["2015-03-20",89.347,91.8433,89.3344,91.6976,1057100.0],["2015-03-23",91.4885,92.4389,91.0767,91.7039,775800.0],["2015-03-24",91.4378,91.9827,90.8803,91.2224,619100.0],["2015-03-25",91.2288,91.6849,89.233,89.4357,956300.0],["2015-03-26",89.0366,89.6828,88.7325,88.9605,615800.0],["2015-03-27",89.1579,89.8389,88.5404,88.9924,989100.0],["2015-03-30",89.4189,90.5583,89.107,90.5455,675500.0],["2015-03-31",90.3163,90.5328,89.2279,89.4188,943700.0],["2015-04-01",89.4188,89.9026,88.3813,88.9287,856000.0],["2015-04-02",88.7887,90.0936,88.7887,89.7053,567000.0],["2015-04-06",89.9026,91.0802,89.7499,90.4946,443200.0],["2015-04-07",90.38,90.4309,88.8014,88.8014,811300.0],["2015-04-08",88.9796,89.5143,88.7123,88.9287,466900.0],["2015-04-09",88.7187,88.725,87.1464,87.4265,838800.0],["2015-04-10",87.5793,88.5532,87.1974,87.5729,425900.0],["2015-04-13",87.592,87.8593,87.2483,87.2483,474900.0],["2015-04-14",87.3565,88.1012,87.2992,87.6175,450500.0],["2015-04-15",87.7002,87.9039,86.7836,86.8791,703800.0],["2015-04-16",86.86,87.8148,86.3826,87.6366,596600.0],["2015-04-17",87.261,87.7129,86.3317,86.9491,504900.0],["2015-04-20",87.2419,87.4456,86.6882,86.8155,441100.0],["2015-04-21",86.8791,87.6557,86.6054,87.0573,594400.0],["2015-04-22",87.242,87.6111,86.5927,86.8919,773800.0],["2015-04-23",86.7518,87.4583,86.5799,87.2228,549600.0],["2015-04-24",87.5666,88.5786,87.1655,87.7575,523500.0],["2015-04-27",87.8212,88.846,87.4583,87.713,821000.0],["2015-04-28",87.6493,88.4068,87.0573,88.063,552600.0],["2015-04-29",87.4266,87.9676,85.7525,85.8543,935400.0],["2015-04-30",85.3896,85.9052,83.6838,84.2184,895600.0],["2015-05-01",84.594,85.326,84.3839,84.6258,728900.0],["2015-05-04",84.9823,85.6697,84.4094,84.6258,537900.0],["2015-05-05",84.1548,84.6895,82.3407,82.5253,1231900.0],["2015-05-06",82.9072,82.9199,81.7169,81.8888,1183700.0],["2015-05-07",82.3152,84.0529,81.9587,83.7028,727900.0],["2015-05-08",84.8104,86.058,84.7277,84.8677,714000.0],["2015-05-11",84.5176,85.0459,82.9963,83.2828,837900.0],["2015-05-12",82.8053,84.0211,82.067,83.6201,522200.0],["2015-05-13",83.8874,84.7467,82.9263,83.1618,717000.0],["2015-05-14",83.6583,84.925,83.1618,84.8868,599500.0],["2015-05-15",85.2305,86.2426,85.0205,85.7397,901400.0],["2015-05-18",85.3833,85.8861,84.804,85.4915,536100.0],["2015-05-19",84.9695,85.9689,84.7149,84.9059,537000.0],["2015-05-20",85.0332,85.6252,84.7531,84.855,434600.0],["2015-05-21",84.855,85.186,83.8556,84.1739,735100.0],["2015-05-22",84.2312,85.2687,83.811,84.5749,420800.0],["2015-05-26",84.2948,84.4667,83.41,83.531,642600.0],["2015-05-27",83.5819,84.0657,83.5756,83.932,606800.0],["2015-05-28",83.8047,84.3203,83.1873,83.7347,660100.0],["2015-05-29",83.7347,84.0657,82.5571,82.7672,1466800.0],["2015-06-01",82.799,83.932,82.799,83.7983,968200.0],["2015-06-02",83.3909,83.4291,82.3598,82.4743,787100.0],["2015-06-03",82.4107,82.9327,81.1058,81.4114,849000.0],["2015-06-04",81.2904,81.7487,80.8512,81.1313,561000.0],["2015-06-05",80.5393,81.7551,78.5406,80.3165,1058900.0],["2015-06-08",80.6285,80.8831,80.0619,80.1956,543600.0],["2015-06-09",80.1956,80.3993,79.349,79.4954,633200.0],["2015-06-10",79.5845,81.1058,79.3872,80.342,607500.0],["2015-06-11",80.6539,81.1377,80.5457,80.6921,474000.0],["2015-06-12",80.3802,80.813,80.1129,80.2656,543500.0],["2015-06-15",79.9855,80.0365,79.3745,79.6291,915700.0],["2015-06-16",79.5018,80.2847,79.4572,80.2147,832400.0],["2015-06-17",80.1701,80.813,79.3808,80.7812,754300.0],["2015-06-18",81.1122,82.1434,80.8576,81.5323,762900.0],["2015-06-19",81.2077,81.3732,80.4248,80.6539,773500.0],["2015-06-22",80.6985,81.2077,79.8773,79.9601,713500.0],["2015-06-23",79.6928,80.2848,79.2599,79.5464,731500.0],["2015-06-24",79.6609,80.0047,79.349,79.4827,917500.0],["2015-06-25",78.6871,79.2217,78.3943,78.4579,944100.0],["2015-06-26",78.4003,79.3154,78.1251,78.9826,2556600.0],["2015-06-29",78.8034,79.4881,77.2805,77.3189,921000.0],["2015-06-30",77.8372,78.2851,77.0693,77.4533,782900.0],["2015-07-01",75.5847,78.1571,75.444,78.1507,887400.0],["2015-07-02",78.4899,79.0978,77.85,77.9716,771800.0],["2015-07-06",77.4533,78.6627,76.9669,78.4067,824400.0],["2015-07-07",78.7459,80.1792,78.4131,79.9617,855800.0],["2015-07-08",79.5969,79.8657,79.0786,79.1618,607400.0],["2015-07-09",79.6161,80.1216,78.5923,78.7843,469300.0],["2015-07-10",79.2578,79.9169,79.1106,79.4498,749200.0],["2015-07-13",80.128,80.5376,79.2002,79.8209,837500.0],["2015-07-14",79.9552,80.2048,79.1618,79.7505,702400.0],["2015-07-15",79.4242,79.7825,79.1618,79.437,908600.0],["2015-07-16",79.7697,80.6783,79.7697,80.6207,742300.0],["2015-07-17",80.4416,80.608,80.0257,80.352,910000.0],["2015-07-20",80.0257,80.8255,80.0257,80.4992,738500.0],["2015-07-21",80.4544,80.9407,80.2176,80.2432,778200.0],["2015-07-22",80.2816,81.0431,80.2816,80.5824,778500.0],["2015-07-23",80.3968,80.5952,78.9186,79.6929,734400.0],["2015-07-24",79.5905,80.4032,79.3345,80.0896,607200.0],["2015-07-27",80.032,80.7679,79.8785,80.1344,644300.0],["2015-07-28",80.3904,80.4544,79.5969,79.8721,579000.0],["2015-07-29",79.8401,80.8767,79.1234,80.8319,710100.0],["2015-07-30",80.7232,81.363,78.4579,78.925,1062000.0],["2015-07-31",79.5521,79.9809,78.8099,78.8866,897100.0],["2015-08-03",78.9122,79.8913,78.8674,79.7953,588000.0],["2015-08-04",79.5585,79.8721,78.5859,78.7267,730000.0],["2015-08-05",79.0786,79.0786,77.3893,77.6132,1260100.0],["2015-08-06",77.2741,77.658,76.0903,77.3957,837300.0],["2015-08-07",77.5364,77.6964,76.3974,76.8965,868400.0],["2015-08-10",77.3957,77.3957,76.2183,76.6214,683200.0],["2015-08-11",76.5894,77.2805,76.2183,76.6278,889700.0],["2015-08-12",76.4166,76.775,75.6296,76.7622,937700.0],["2015-08-13",76.4486,77.5428,75.5144,77.2421,1184400.0],["2015-08-14",77.1653,78.0548,76.6406,78.0164,698100.0],["2015-08-17",78.0164,78.7842,77.2357,78.701,710900.0],["2015-08-18",78.5859,78.7394,78.1443,78.6627,567200.0],["2015-08-19",78.1507,78.6819,77.6516,78.3363,532800.0],["2015-08-20",78.0484,78.4707,77.2101,77.3317,616100.0],["2015-08-21",77.2421,77.5236,75.8919,75.9239,1133300.0],["2015-08-24",75.9239,75.9239,60.7327,71.8798,1154500.0],["2015-08-25",73.6075,73.6075,69.4929,69.5249,1515700.0],["2015-08-26",70.8303,73.2171,70.2352,72.8268,1888900.0],["2015-08-27",73.4603,75.3992,72.9996,74.7337,1309800.0],["2015-08-28",74.4841,74.7273,73.8251,74.6249,979500.0],["2015-08-31",74.337,74.337,72.4621,72.5516,1294800.0],["2015-09-01",71.6686,72.2829,70.1969,70.8112,952300.0],["2015-09-02",71.6686,72.1229,71.0862,71.611,939400.0],["2015-09-03",71.8926,72.3405,71.3934,71.6302,724700.0],["2015-09-04",70.7599,71.0543,69.8321,70.2992,739000.0],["2015-09-08",71.1119,71.7582,70.7279,71.483,695000.0],["2015-09-09",72.6604,73.5691,70.6063,70.7535,857000.0],["2015-09-10",70.7791,72.5004,70.6639,71.5982,743200.0],["2015-09-11",71.5534,72.942,71.1055,72.91,620200.0],["2015-09-14",72.9548,73.0252,72.0589,72.4877,762300.0],["2015-09-15",72.2637,73.5691,72.1101,73.2491,598100.0],["2015-09-16",73.0763,75.6167,72.718,75.3288,1078000.0],["2015-09-17",75.156,77.9076,74.8041,76.4422,1309100.0],["2015-09-18",75.2392,77.1013,75.2392,75.9239,1203900.0],["2015-09-21",75.8855,76.7174,75.508,75.9495,785500.0],["2015-09-22",75.4696,75.9879,74.4457,74.6697,853400.0],["2015-09-23",74.8297,75.5335,74.2281,74.9,924100.0],["2015-09-24",74.6953,75.3608,73.761,74.1962,894300.0],["2015-09-25",74.4585,75.22,73.953,74.5353,630100.0],["2015-09-28",74.22,74.5611,73.1647,73.6795,895400.0],["2015-09-29",73.7696,75.7708,73.583,75.5907,954300.0],["2015-09-30",76.3564,76.9613,75.4491,76.1891,1008800.0],["2015-10-01",76.5559,76.5559,75.3075,76.3307,865500.0],["2015-10-02",75.9124,76.8969,75.0566,76.8776,756600.0],["2015-10-05",77.09,77.8557,76.7618,77.6176,753600.0],["2015-10-06",77.534,78.1775,77.1929,77.4246,806200.0],["2015-10-07",77.5147,78.1517,77.1414,78.023,744100.0],["2015-10-08",78.023,78.5121,77.0964,78.4349,656900.0],["2015-10-09",78.3641,78.525,77.7077,78.2804,477800.0],["2015-10-12",78.3577,78.9304,77.8686,78.8725,686600.0],["2015-10-13",78.7438,78.8853,77.4375,77.5533,719900.0],["2015-10-14",77.8171,78.2611,77.0192,77.1608,674800.0],["2015-10-15",77.5404,77.7592,77.1093,77.7142,818700.0],["2015-10-16",78.1646,79.0848,77.8557,78.8982,872400.0],["2015-10-19",78.7631,79.8892,78.4285,79.857,532000.0],["2015-10-20",79.5932,79.9278,78.7824,79.1363,729900.0],["2015-10-21",79.5159,79.7798,77.9973,78.7373,1647300.0],["2015-10-22",79.162,79.7412,78.7051,79.6318,1033000.0],["2015-10-23",79.4902,79.5095,78.0809,78.422,931000.0],["2015-10-26",78.422,78.8338,77.386,77.8235,1265500.0],["2015-10-27",77.7978,78.6729,77.6176,78.4284,751300.0],["2015-10-28",78.4413,78.8145,77.0835,78.6343,538800.0],["2015-10-29",78.274,79.3358,78.274,79.0076,792100.0],["2015-10-30",78.3963,81.6395,77.9909,80.9831,1854600.0],["2015-11-02",80.9445,83.5892,80.5712,83.5055,1233800.0],["2015-11-03",83.4155,83.4348,82.3344,82.7462,918400.0],["2015-11-04",82.7655,83.1516,81.4914,81.8003,653400.0],["2015-11-05",81.7231,82.3666,81.4592,82.3087,486500.0],["2015-11-06",81.1118,81.5172,79.2328,79.9149,807400.0],["2015-11-09",79.7476,79.8184,78.1389,78.9432,657700.0],["2015-11-10",79.0848,79.8634,78.7309,79.7926,600000.0],["2015-11-11",79.8891,80.3138,79.3743,80.0114,495300.0],["2015-11-12",79.7219,80.0951,78.866,79.2843,532400.0],["2015-11-13",80.1208,80.6292,78.9432,79.0591,479300.0],["2015-11-16",78.8853,79.6511,78.4027,79.6511,694800.0],["2015-11-17",79.4323,80.3074,78.9561,79.4258,696800.0],["2015-11-18",79.5996,79.9985,79.0462,79.8827,637300.0],["2015-11-19",80.1401,80.3653,79.5996,80.0114,464000.0],["2015-11-20",80.3525,81.485,80.2946,81.4142,1185200.0],["2015-11-23",81.5236,81.9354,80.7385,81.0603,561000.0],["2015-11-24",80.4233,80.6806,79.4258,80.2238,631300.0],["2015-11-25",80.4039,80.745,79.9085,80.2881,507800.0],["2015-11-27",80.2431,81.2212,79.8956,80.9638,257900.0],["2015-11-30",81.1632,81.4013,80.1916,80.4297,818600.0],["2015-12-01",80.996,81.5687,80.7128,81.5107,671800.0],["2015-12-02",81.1504,81.6459,79.2843,79.458,732900.0],["2015-12-03",79.0204,79.4773,78.2675,78.7502,821900.0],["2015-12-04",79.1234,80.449,78.6215,80.3332,1055300.0],["2015-12-07",79.7991,80.5841,79.6961,80.4361,441900.0],["2015-12-08",80.346,80.7579,79.902,80.346,635300.0],["2015-12-09",79.7927,80.3525,78.7309,79.4773,633200.0],["2015-12-10",79.4645,80.1787,78.4606,79.0977,685200.0],["2015-12-11",78.3834,79.4709,77.9394,79.3164,877800.0],["2015-12-14",79.117,80.8093,78.57,80.6549,1083600.0],["2015-12-15",81.2469,82.2765,81.0603,81.7295,1208000.0],["2015-12-16",81.9483,84.0911,81.6587,83.7501,1110100.0],["2015-12-17",84.0204,84.0204,82.875,83.6665,966000.0],["2015-12-18",83.2031,83.6986,81.7746,81.7746,1462100.0],["2015-12-21",82.4181,83.1452,81.1311,81.7682,639900.0],["2015-12-22",82.3602,82.9393,81.7424,81.8775,866900.0],["2015-12-23",81.9934,83.0165,81.9226,82.9779,555900.0],["2015-12-24",83.1066,83.4219,82.4953,83.0165,214400.0],["2015-12-28",82.8685,83.467,82.4631,83.409,473100.0],["2015-12-29",84.0947,84.8458,83.7552,84.7805,476900.0],["2015-12-30",84.5323,84.9241,83.9054,83.9837,424300.0],["2015-12-31",84.1862,84.2254,83.2588,83.2915,528600.0],["2016-01-04",81.8156,82.24,80.2613,81.1102,800900.0],["2016-01-05",81.1494,83.4025,80.8555,83.1086,692600.0],["2016-01-06",82.7168,83.1544,82.4752,83.0956,796100.0],["2016-01-07",81.9658,83.076,81.6001,81.6197,919100.0],["2016-01-08",81.6327,82.1356,79.1968,79.3339,803000.0],["2016-01-11",79.6409,80.4768,79.4319,80.1176,763400.0],["2016-01-12",80.5878,81.0254,78.6744,79.027,903300.0],["2016-01-13",79.1184,79.8564,77.4335,77.538,719800.0],["2016-01-14",77.9429,79.0335,77.7666,78.2825,929600.0],["2016-01-15",77.2833,77.5707,76.2253,77.3551,808100.0],["2016-01-19",78.2499,78.6352,77.1984,77.9299,602800.0],["2016-01-20",77.1723,77.3225,74.3445,75.6572,1154400.0],["2016-01-21",75.9968,76.8719,75.4025,75.7813,628500.0],["2016-01-22",76.7086,78.1976,76.7021,77.8449,647100.0],["2016-01-25",77.8515,78.6156,76.8001,76.9372,727100.0],["2016-01-26",77.3486,78.818,77.3486,78.596,726300.0],["2016-01-27",78.3413,78.8441,77.3943,77.8057,581800.0],["2016-01-28",77.7339,79.1249,74.6253,75.3894,1832000.0],["2016-01-29",76.6107,77.0352,74.5797,75.8923,1888100.0],["2016-02-01",75.3764,77.2964,74.9911,75.9576,1099100.0],["2016-02-02",75.7094,76.5976,74.5992,74.9845,1268000.0],["2016-02-03",75.6311,75.827,74.4751,74.9062,1088300.0],["2016-02-04",74.8735,77.4792,74.6907,76.5715,1094500.0],["2016-02-05",75.7747,76.5715,75.1021,75.1609,862800.0],["2016-02-08",75.0955,75.187,71.8694,72.5813,1110500.0],["2016-02-09",72.0458,72.4311,70.5241,71.1641,1175000.0],["2016-02-10",71.7127,73.4498,71.2947,72.6139,679300.0],["2016-02-11",71.5625,71.778,70.4066,70.6482,936800.0],["2016-02-12",71.2294,71.6735,70.0605,70.929,714900.0],["2016-02-16",72.0327,72.1894,71.0988,72.0262,1096600.0],["2016-02-17",72.8229,73.9919,72.7576,73.1233,745100.0],["2016-02-18",72.9992,73.4172,72.1764,72.8948,964100.0],["2016-02-19",72.516,73.907,71.8107,73.4041,870200.0],["2016-02-22",74.3576,75.1805,73.8939,74.9454,972600.0],["2016-02-23",74.5666,75.9576,74.1029,74.6776,1439400.0],["2016-02-24",74.2662,74.7037,73.3911,74.2662,701700.0],["2016-02-25",74.8148,75.8727,74.3445,75.2197,639500.0],["2016-02-26",75.0433,75.1609,74.2923,74.3837,685200.0],["2016-02-29",74.5078,75.8205,74.227,74.5405,1246700.0],["2016-03-01",75.1021,77.1266,74.6384,77.1005,816100.0],["2016-03-02",76.7478,77.1266,76.2645,77.0809,584900.0],["2016-03-03",76.8458,77.4923,76.6172,77.3225,763700.0],["2016-03-04",77.2768,77.5445,76.898,77.44,777100.0],["2016-03-07",76.676,77.9037,76.676,77.4858,477300.0],["2016-03-08",77.205,77.6556,76.3429,76.4735,587700.0],["2016-03-09",76.689,77.2441,76.4213,76.6303,701000.0],["2016-03-10",77.107,77.427,75.5527,76.4866,362500.0],["2016-03-11",76.996,80.2351,76.4213,80.1306,1192100.0],["2016-03-14",79.8825,80.3005,79.334,80.1438,692900.0],["2016-03-15",79.7519,80.8098,79.3731,80.5682,782300.0],["2016-03-16",80.0262,82.1747,79.9282,81.8743,822200.0],["2016-03-17",82.0311,83.3568,81.4368,82.9388,880200.0],["2016-03-18",83.0172,83.2784,82.449,82.7168,1233300.0],["2016-03-21",82.3511,82.9388,81.8678,82.2531,1263300.0],["2016-03-22",82.1029,82.6189,81.267,81.8417,934400.0],["2016-03-23",81.796,82.1094,81.0972,81.1429,856900.0],["2016-03-24",80.836,81.1429,79.9021,80.8948,688900.0],["2016-03-28",80.9862,81.9331,80.7837,81.587,503700.0],["2016-03-29",81.5148,83.3464,81.3375,83.2216,579000.0],["2016-03-30",83.366,83.8781,83.0312,83.1888,602600.0],["2016-03-31",83.1691,83.5236,82.7424,83.4251,717700.0],["2016-04-01",83.1888,83.9897,82.8277,83.563,604400.0],["2016-04-04",83.5433,83.9109,83.2544,83.7009,540100.0],["2016-04-05",83.4382,84.0685,83.1494,83.3923,521400.0],["2016-04-06",83.2741,84.0225,82.3945,83.9634,493800.0],["2016-04-07",83.5958,83.8913,82.5258,82.854,599200.0],["2016-04-08",83.2741,84.4558,82.7555,83.4514,568500.0],["2016-04-11",83.714,84.0225,83.1231,83.307,467300.0],["2016-04-12",83.7008,85.1648,83.6155,84.8168,828700.0],["2016-04-13",85.237,85.2633,83.8978,84.2589,727700.0],["2016-04-14",84.2785,84.5805,83.9569,84.2392,482700.0],["2016-04-15",84.3048,85.2108,83.8453,85.0663,538600.0],["2016-04-18",84.9219,85.4537,84.2589,85.3486,700900.0],["2016-04-19",85.539,86.1036,85.1385,86.0904,433600.0],["2016-04-20",86.1495,86.2151,84.3508,84.4755,430400.0],["2016-04-21",84.4755,85.1714,83.6615,83.9634,661900.0],["2016-04-22",84.3508,84.9875,83.97,84.9482,416100.0],["2016-04-25",84.423,85.4471,84.1079,85.3421,564000.0],["2016-04-26",85.8607,86.1561,85.132,85.7031,585300.0],["2016-04-27",85.539,86.3792,84.633,85.7359,613100.0],["2016-04-28",85.5127,86.097,84.7972,85.1123,466500.0],["2016-04-29",84.679,85.132,84.0553,84.5937,821400.0],["2016-05-02",85.0532,86.2939,84.5149,86.0707,459800.0],["2016-05-03",85.5324,86.0379,84.7578,85.3026,492100.0],["2016-05-04",84.6593,86.0117,84.272,85.7228,805900.0],["2016-05-05",85.6703,86.0904,85.2764,85.9066,596100.0],["2016-05-06",85.8541,86.1889,85.0335,85.9329,922700.0],["2016-05-09",86.1429,86.8651,85.9,86.8322,760100.0],["2016-05-10",87.2786,87.6988,86.8913,87.3968,850400.0],["2016-05-11",87.3115,87.3115,85.5915,85.9329,968000.0],["2016-05-12",86.0773,86.3924,85.4143,86.248,606100.0],["2016-05-13",85.9788,85.9788,84.9613,85.3814,635100.0],["2016-05-16",85.4339,86.0116,85.0138,85.8738,462100.0],["2016-05-17",85.5849,86.0576,85.0401,85.5981,922700.0],["2016-05-18",85.2764,85.8147,82.5586,83.5367,1555400.0],["2016-05-19",82.3485,82.8277,81.0421,81.2128,1193600.0],["2016-05-20",81.8693,82.1778,81.1997,81.6592,1094600.0],["2016-05-23",81.8627,82.0597,81.2391,81.692,712400.0],["2016-05-24",82.3419,83.4251,81.9152,82.6242,767700.0],["2016-05-25",82.8015,82.8015,81.5739,82.2304,863000.0],["2016-05-26",82.2303,82.3026,81.7117,81.9284,632300.0],["2016-05-27",82.0991,82.8934,81.8365,82.3288,573100.0],["2016-05-31",82.6505,83.1494,82.1122,82.4732,948500.0],["2016-06-01",82.191,83.4974,82.0006,83.4448,732100.0],["2016-06-02",83.215,83.6417,82.6111,83.5433,624700.0],["2016-06-03",83.9831,84.4624,83.2938,83.8847,737000.0],["2016-06-06",83.8124,84.0291,82.8343,83.412,761900.0],["2016-06-07",83.5499,84.2983,83.5499,83.9569,378000.0],["2016-06-08",83.8847,84.2129,83.7796,84.075,480900.0],["2016-06-09",83.4055,84.8563,83.4055,84.6724,457200.0],["2016-06-10",84.167,84.7512,83.7534,84.1801,638600.0],["2016-06-13",84.3639,85.0794,83.2741,83.4514,992000.0],["2016-06-14",83.3595,83.7402,82.4076,82.8605,747300.0],["2016-06-15",82.9393,83.9109,82.6439,83.1691,731400.0],["2016-06-16",82.8277,83.2085,82.3419,83.0838,839700.0],["2016-06-17",82.8737,83.412,82.3288,83.1691,910000.0],["2016-06-20",83.8059,84.5674,83.1954,83.2741,913100.0],["2016-06-21",83.7534,84.3114,83.4514,83.7599,537500.0],["2016-06-22",84.0357,85.0073,83.7993,84.1407,795000.0],["2016-06-23",84.7906,85.3486,84.633,85.3289,489300.0],["2016-06-24",83.3332,84.9153,82.7752,84.0488,2652300.0],["2016-06-27",83.4645,83.668,82.1647,83.0444,1168600.0],["2016-06-28",83.6514,85.0966,83.4799,85.0768,986000.0],["2016-06-29",85.5783,86.7726,85.5783,86.7726,969400.0],["2016-06-30",86.8584,87.096,85.9148,87.0366,818500.0],["2016-07-01",87.162,87.7888,86.9772,87.1224,462000.0],["2016-07-05",87.0432,88.1715,86.9574,88.0726,883300.0],["2016-07-06",87.802,88.0726,86.7066,86.7594,968700.0],["2016-07-07",86.634,86.634,85.4463,85.8026,803400.0],["2016-07-08",86.4229,88.165,86.2184,87.9736,658000.0],["2016-07-11",88.4223,88.9568,87.5974,88.772,460200.0],["2016-07-12",88.7126,89.8278,88.3035,89.7222,894500.0],["2016-07-13",90.0917,90.1709,89.4451,90.1445,544400.0],["2016-07-14",90.0918,90.4877,89.4979,89.6497,439600.0],["2016-07-15",89.7684,89.8872,88.8908,89.775,571600.0],["2016-07-18",89.9466,90.1446,89.1482,90.0918,484000.0],["2016-07-19",90.0851,90.8044,89.7486,90.6988,618100.0],["2016-07-20",90.6922,90.6922,90.1511,90.5009,486200.0],["2016-07-21",90.1908,90.7912,89.973,90.7714,356600.0],["2016-07-22",90.745,91.9658,90.3293,91.6688,503900.0],["2016-07-25",91.616,91.7942,91.0617,91.7678,429600.0],["2016-07-26",92.0318,92.0318,90.7384,91.6227,559200.0],["2016-07-27",91.6293,91.9328,90.6461,91.4907,747200.0],["2016-07-28",91.5501,92.718,91.4313,92.012,624800.0],["2016-07-29",91.8338,94.117,91.8338,93.7871,834000.0],["2016-08-01",93.787,94.2621,93.5759,94.0114,619500.0],["2016-08-02",91.946,94.3149,91.946,92.8038,680600.0],["2016-08-03",92.751,93.1008,92.0912,92.6521,623900.0],["2016-08-04",92.8368,93.1205,92.0582,92.9556,585800.0],["2016-08-05",93.1799,93.9784,92.9688,93.7738,835400.0],["2016-08-08",93.7013,94.3413,93.2855,94.2292,640800.0],["2016-08-09",93.82,94.6712,93.7342,94.625,516300.0],["2016-08-10",94.7702,95.0342,94.2357,94.6185,610200.0],["2016-08-11",94.6712,94.7636,93.3383,93.9322,455000.0],["2016-08-12",94.0114,94.9814,94.0114,94.2423,317200.0],["2016-08-15",94.5327,94.955,94.4139,94.7636,620700.0],["2016-08-16",94.2951,94.2951,93.5033,93.9322,429300.0],["2016-08-17",93.9058,94.3149,93.0744,94.2819,558200.0],["2016-08-18",94.3281,94.5921,93.5429,93.9454,639600.0],["2016-08-19",93.4901,93.6815,92.7774,93.2723,764800.0],["2016-08-22",93.3515,93.8926,93.0348,93.6155,468800.0],["2016-08-23",93.9784,94.1302,93.2591,93.2723,518100.0],["2016-08-24",93.4505,93.4505,92.5003,92.6125,473700.0],["2016-08-25",92.6851,93.8134,92.5267,92.7048,560400.0],["2016-08-26",92.9424,93.3779,91.108,91.8338,577100.0],["2016-08-29",92.0252,92.9754,91.88,92.685,488200.0],["2016-08-30",92.8368,92.8368,91.6754,92.6785,556200.0],["2016-08-31",92.4409,92.6389,91.8536,92.4673,1144900.0],["2016-09-01",92.5663,93.1865,92.0714,93.081,844400.0],["2016-09-02",93.4175,94.79,93.2921,93.8992,511600.0],["2016-09-06",93.9652,94.2027,93.2129,94.1961,582600.0],["2016-09-07",94.0246,94.5591,93.5891,94.4733,367800.0],["2016-09-08",94.0246,94.2555,93.2129,93.5825,1309100.0],["2016-09-09",92.6916,92.6916,89.2207,89.2273,1075500.0],["2016-09-12",88.904,91.6424,88.904,91.3455,1177900.0],["2016-09-13",90.4547,90.8308,88.9502,88.9964,836700.0],["2016-09-14",89.168,89.7024,88.5609,88.9436,408500.0],["2016-09-15",88.8512,89.2471,88.3167,88.9238,655700.0],["2016-09-16",88.5213,89.003,87.6503,88.8842,1299200.0],["2016-09-19",89.3791,89.709,89.0162,89.2405,514200.0],["2016-09-20",89.7156,89.8938,88.9964,89.2933,487500.0],["2016-09-21",89.4253,90.6922,88.0132,90.5009,533400.0],["2016-09-22",91.4049,92.0912,91.3653,91.748,596900.0],["2016-09-23",91.4907,92.5531,90.7978,92.1703,671900.0],["2016-09-26",91.8008,92.3155,91.6358,91.781,530900.0],["2016-09-27",91.9922,92.045,90.844,91.1409,581800.0],["2016-09-28",91.2802,91.9564,91.0813,91.7443,698200.0],["2016-09-29",91.1542,91.8106,90.3719,90.3719,678900.0],["2016-09-30",91.0879,91.426,90.0802,90.3586,840700.0],["2016-10-03",89.7818,89.815,88.1774,88.436,515300.0],["2016-10-04",89.1056,89.1056,86.6061,87.1365,724500.0],["2016-10-05",87.5608,87.5674,84.9619,85.0812,738300.0],["2016-10-06",84.3453,85.6249,83.6823,85.4525,1019800.0],["2016-10-07",85.5851,86.5531,84.8426,85.5453,752900.0],["2016-10-10",85.6846,86.4072,85.121,85.3332,559600.0],["2016-10-11",85.194,85.5255,84.2592,84.4912,630100.0],["2016-10-12",84.5641,85.0547,84.4381,84.9818,790000.0],["2016-10-13",84.4647,85.552,84.4647,85.3663,1101100.0],["2016-10-14",84.9155,85.4658,83.868,84.1331,1089400.0],["2016-10-17",84.1398,84.7962,83.8083,83.8746,860000.0],["2016-10-18",84.3055,84.8028,83.5232,84.3188,849500.0],["2016-10-19",84.4514,84.6238,83.9343,84.3851,510300.0],["2016-10-20",84.4779,84.7961,83.2447,83.6028,597400.0],["2016-10-21",82.9729,83.563,82.8005,83.4569,669500.0],["2016-10-24",83.9409,84.405,83.2912,83.6558,606500.0],["2016-10-25",83.4039,83.6492,82.7873,83.0923,781600.0],["2016-10-26",82.5552,82.8735,80.1619,81.4746,1102600.0],["2016-10-27",80.732,80.8249,78.5309,79.4127,1502100.0],["2016-10-28",79.7243,80.1884,78.5177,78.8558,1023400.0],["2016-10-31",79.0812,80.0293,78.5044,79.8768,881000.0],["2016-11-01",79.7442,79.8039,77.4038,77.6624,978400.0],["2016-11-02",77.6889,78.1796,75.7729,75.7994,1274100.0],["2016-11-03",75.6801,76.2237,75.3751,75.627,932900.0],["2016-11-04",75.879,77.0458,75.4215,76.9596,1045300.0],["2016-11-07",78.1928,78.6171,77.3574,78.2392,1321200.0],["2016-11-08",78.1,78.7497,77.848,78.2856,887400.0],["2016-11-09",76.953,78.9353,75.9453,78.1,1052800.0],["2016-11-10",78.4182,81.2823,77.0392,81.09,2173600.0],["2016-11-11",80.9906,83.1188,80.9773,81.216,2278600.0],["2016-11-14",81.216,83.8481,81.163,83.5829,1613500.0],["2016-11-15",83.6359,84.4912,82.3829,82.5553,1682400.0],["2016-11-16",82.4757,82.8867,80.8514,81.3884,914900.0],["2016-11-17",81.2956,81.9784,80.6193,80.6591,513000.0],["2016-11-18",80.6856,81.289,80.2481,80.3276,1582300.0],["2016-11-21",80.4138,81.3287,79.9696,80.1751,873200.0],["2016-11-22",80.5795,81.6138,79.837,81.3818,958700.0],["2016-11-23",80.9376,81.216,80.4536,81.1696,446800.0],["2016-11-25",81.2028,82.0978,81.2028,81.5409,237300.0],["2016-11-28",81.2492,82.4624,81.2492,82.0646,987400.0],["2016-11-29",82.2702,83.5763,82.0448,83.0459,1053000.0],["2016-11-30",82.5619,82.9398,81.6204,82.1309,1204100.0],["2016-12-01",81.6602,81.8459,80.3409,80.7453,1069500.0],["2016-12-02",81.3884,82.3829,80.8116,81.6204,762500.0],["2016-12-05",81.9586,82.5221,81.4348,82.29,834800.0],["2016-12-06",82.5354,84.1464,82.3696,83.5564,786400.0],["2016-12-07",83.6624,85.5586,83.6624,85.4194,770500.0],["2016-12-08",85.0945,86.626,84.1066,85.8569,741600.0],["2016-12-09",85.3067,85.9763,84.71,85.3531,627500.0],["2016-12-12",84.8757,85.7774,84.6835,85.7575,628500.0],["2016-12-13",86.2415,86.447,84.405,85.5387,780700.0],["2016-12-14",85.4923,85.4923,82.8801,82.953,1075700.0],["2016-12-15",83.0392,83.5431,80.7983,81.1829,1260000.0],["2016-12-16",81.5276,83.1122,81.5276,82.4359,1413600.0],["2016-12-19",82.6746,84.2392,82.6746,83.6359,651000.0],["2016-12-20",83.7221,84.4183,83.4569,84.3917,578900.0],["2016-12-21",84.5442,84.8625,82.5619,82.6017,1083700.0],["2016-12-22",82.3431,82.7078,81.0768,82.5619,749700.0],["2016-12-23",82.6348,82.6348,81.5608,82.2569,502900.0],["2016-12-27",82.3033,82.8668,81.7464,82.3762,467000.0],["2016-12-28",82.3096,82.3896,81.2023,81.6826,509900.0],["2016-12-29",81.956,82.9032,81.0222,82.4896,497000.0],["2016-12-30",82.5897,84.364,82.3829,83.897,792500.0],["2017-01-03",85.1777,85.3311,84.0371,84.8308,813900.0],["2017-01-04",85.151,87.7857,84.8575,87.5256,1323500.0],["2017-01-05",86.8452,88.4127,85.8847,87.9458,1403000.0],["2017-01-06",87.7724,88.386,87.5189,87.7457,757500.0],["2017-01-09",87.4189,87.6456,86.6852,86.8719,818800.0],["2017-01-10",86.5918,86.8653,85.8514,85.9048,675300.0],["2017-01-11",85.8047,86.3583,84.5374,84.7108,913500.0],["2017-01-12",84.6641,86.1249,84.384,86.0515,696000.0],["2017-01-13",85.9848,86.3983,85.5646,85.7113,513200.0],["2017-01-17",85.8381,86.3717,85.718,86.3116,723300.0],["2017-01-18",86.4384,87.0254,85.9915,86.952,611400.0],["2017-01-19",86.932,87.032,85.6446,85.678,844900.0],["2017-01-20",85.7847,86.2916,85.4979,86.2116,649400.0],["2017-01-23",85.9648,87.3188,85.8314,87.112,615800.0],["2017-01-24",87.2988,88.3327,86.972,88.1859,693700.0],["2017-01-25",88.4527,88.4527,86.6785,86.8719,796700.0],["2017-01-26",87.1254,87.7124,86.9186,87.6123,440600.0],["2017-01-27",87.7657,87.8391,86.6651,87.2121,537000.0],["2017-01-30",87.3122,87.3122,86.2116,86.892,772700.0],["2017-01-31",87.0053,88.2927,86.9786,87.3121,1015900.0],["2017-02-01",87.5456,89.6267,86.1315,86.2249,1004900.0],["2017-02-02",86.1048,87.4789,86.1048,87.0253,670900.0],["2017-02-03",88.366,89.0331,86.9386,87.1921,626400.0],["2017-02-06",87.2254,88.0058,87.032,87.5923,547800.0],["2017-02-07",87.739,88.9196,86.9253,87.1387,582100.0],["2017-02-08",87.1988,88.1326,87.1387,87.7591,649400.0],["2017-02-09",88.1326,88.366,87.5189,88.0325,420200.0],["2017-02-10",87.9258,89.4133,87.6924,89.3799,561500.0],["2017-02-13",89.6134,90.0536,88.8997,89.8868,671400.0],["2017-02-14",89.6868,90.7406,88.8196,90.5739,991900.0],["2017-02-15",90.2537,91.0274,89.7267,90.7006,1301900.0],["2017-02-16",90.8607,92.188,90.3604,91.2742,891000.0],["2017-02-17",91.5143,91.7145,90.5338,91.5077,1399100.0],["2017-02-21",91.2942,92.795,91.2742,92.6016,729600.0],["2017-02-22",92.735,92.8217,91.0541,92.4882,895600.0],["2017-02-23",92.695,93.1085,92.2547,92.8284,681500.0],["2017-02-24",92.7817,92.7817,91.4676,92.128,917300.0],["2017-02-27",92.3414,93.4687,91.8212,93.3019,721000.0],["2017-02-28",93.1952,93.1952,92.4348,92.735,851100.0],["2017-03-01",92.6816,92.9484,91.8412,91.9412,876000.0],["2017-03-02",91.7278,91.8412,90.2404,90.4205,1161300.0],["2017-03-03",90.1803,90.5939,89.4733,90.3671,812300.0],["2017-03-06",90.187,90.4805,89.6067,90.3337,701900.0],["2017-03-07",90.3404,90.5472,89.9469,90.4872,495300.0],["2017-03-08",90.2137,90.2137,89.3266,89.4399,690400.0],["2017-03-09",89.64,90.187,87.9525,88.0659,945700.0],["2017-03-10",88.0659,89.3399,86.5517,86.9986,857000.0],["2017-03-13",87.0587,87.7524,86.5985,87.032,944000.0],["2017-03-14",86.9386,87.1921,86.2649,86.6651,593600.0],["2017-03-15",86.9586,89.0597,86.5851,88.7062,954200.0],["2017-03-16",88.5661,89.1531,88.1726,88.3527,517800.0],["2017-03-17",88.5194,89.2932,88.1793,88.8396,899900.0],["2017-03-20",88.8329,89.3465,88.286,88.7863,501900.0],["2017-03-21",89.1931,89.4333,88.0525,88.4594,869400.0],["2017-03-22",88.7463,88.9797,87.2588,88.206,561100.0],["2017-03-23",88.0859,89.8201,88.0726,89.2799,984600.0],["2017-03-24",89.2532,89.6134,88.0592,88.366,879200.0],["2017-03-27",88.1659,88.6261,87.2788,87.5923,634700.0],["2017-03-28",87.6123,87.9858,86.3049,87.5923,701500.0],["2017-03-29",87.6795,88.0418,87.2971,87.9747,1071700.0],["2017-03-30",87.7667,88.2631,87.2435,88.1357,664900.0],["2017-03-31",87.9814,88.9273,87.3843,88.8267,887500.0],["2017-04-03",88.887,89.4908,88.5382,89.2359,632200.0],["2017-04-04",89.1889,90.1415,88.3437,89.7927,1087600.0],["2017-04-05",89.8195,90.5306,89.7256,90.0073,582200.0],["2017-04-06",89.8665,90.3763,89.4908,90.269,687000.0],["2017-04-07",90.1885,91.2551,90.0342,90.3495,752300.0],["2017-04-10",90.2287,91.282,89.9805,91.0002,699900.0],["2017-04-11",91.027,91.8387,90.7721,91.7918,637700.0],["2017-04-12",91.5704,92.1406,91.3356,91.6308,1047800.0],["2017-04-13",91.5838,91.7247,90.6044,90.913,640300.0],["2017-04-17",91.3491,91.8321,90.8124,91.8186,444200.0],["2017-04-18",91.5973,91.9931,90.752,91.0606,501100.0],["2017-04-19",91.0136,91.2283,90.0677,90.3495,680600.0],["2017-04-20",90.544,90.544,89.2761,90.3226,546900.0],["2017-04-21",90.3159,90.5776,90.0073,90.1281,416800.0],["2017-04-24",90.2622,90.6044,88.4711,89.0816,579100.0],["2017-04-25",89.2694,89.9269,88.7596,89.8732,641300.0],["2017-04-26",88.9139,89.5579,85.3517,85.4322,1192800.0],["2017-04-27",85.4322,85.7877,84.332,84.5198,946800.0],["2017-04-28",84.2918,84.9894,84.2314,84.9291,805400.0],["2017-05-01",85.0967,85.412,84.5064,85.1772,591100.0],["2017-05-02",85.1102,85.3249,84.5198,85.1035,531800.0],["2017-05-03",85.4053,85.4322,83.3928,83.7148,670400.0],["2017-05-04",83.5203,83.5203,82.1383,82.7622,1009300.0],["2017-05-05",83.0373,83.2251,82.6079,83.1178,727100.0],["2017-05-08",83.3727,83.6477,82.1853,82.883,754300.0],["2017-05-09",82.8159,82.9299,82.1316,82.5945,432200.0],["2017-05-10",82.3597,82.9165,81.9169,82.5274,857900.0],["2017-05-11",81.9304,82.031,80.9576,81.3333,887900.0],["2017-05-12",81.3467,81.5211,80.9174,81.1321,703300.0],["2017-05-15",81.0985,81.662,80.535,80.857,625800.0],["2017-05-16",81.1925,81.2998,80.4612,81.0985,754500.0],["2017-05-17",80.9845,81.548,80.6356,80.7966,754600.0],["2017-05-18",80.9509,82.2323,80.2197,80.6826,948100.0],["2017-05-19",80.6558,81.8566,80.1929,81.179,665000.0],["2017-05-22",81.1589,81.7694,81.0448,81.1924,918400.0],["2017-05-23",81.4205,82.6281,81.1388,81.7358,867800.0],["2017-05-24",81.7828,82.0645,81.4608,81.756,606100.0],["2017-05-25",81.9371,82.3127,81.6218,81.8432,503800.0],["2017-05-26",81.6352,81.8431,80.9979,81.4071,400800.0],["2017-05-30",81.3736,81.7157,81.0516,81.0516,417700.0],["2017-05-31",81.2461,81.6553,81.0247,81.3869,833600.0],["2017-06-01",81.1186,81.8968,80.8503,81.6754,617100.0],["2017-06-02",82.1786,82.4,81.7224,82.0847,598700.0],["2017-06-05",82.0042,82.2792,81.3467,82.0042,412700.0],["2017-06-06",81.9639,81.9639,80.6491,81.1254,514400.0],["2017-06-07",81.2394,81.7694,81.2394,81.662,714300.0],["2017-06-08",81.6621,82.2524,81.0851,82.2457,489800.0],["2017-06-09",82.0779,84.3253,81.8968,84.0167,889500.0],["2017-06-12",83.9764,85.2913,83.9228,85.2712,811200.0],["2017-06-13",84.8754,85.7609,84.1643,85.0766,657900.0],["2017-06-14",85.3986,85.7207,84.5467,84.9425,550100.0],["2017-06-15",84.4594,85.5932,84.4594,85.3852,599300.0],["2017-06-16",85.5596,85.895,84.285,84.607,934000.0],["2017-06-19",84.5265,84.7144,83.6679,84.4125,528800.0],["2017-06-20",84.3253,84.7815,83.4197,84.4997,482500.0],["2017-06-21",84.5131,84.815,83.4264,83.9362,409500.0],["2017-06-22",83.7752,84.4259,83.319,83.7484,530600.0],["2017-06-23",83.7282,84.701,83.688,84.2381,776900.0],["2017-06-26",84.6003,84.8687,84.1173,84.3454,612400.0],["2017-06-27",84.1374,84.4393,82.9433,83.0171,834000.0],["2017-06-28",83.4963,83.6043,82.8754,83.2804,560300.0],["2017-06-29",82.9564,83.5571,82.5717,83.1386,643700.0],["2017-06-30",83.3546,83.7056,82.7674,83.0306,580200.0],["2017-07-03",83.4221,84.421,83.3074,84.3333,298200.0],["2017-07-05",84.3873,84.4277,82.7539,83.0104,649000.0],["2017-07-06",82.6864,82.9429,80.9384,80.9721,626800.0],["2017-07-07",80.9721,81.539,80.7223,81.0801,472700.0],["2017-07-10",81.0868,81.6673,79.4467,79.629,805000.0],["2017-07-11",79.5547,79.7639,78.8123,79.44,692300.0],["2017-07-12",79.683,80.6819,79.683,80.4861,512800.0],["2017-07-13",80.7156,81.674,80.4929,81.2421,607300.0],["2017-07-14",81.566,82.5987,81.4783,82.1397,502100.0],["2017-07-17",82.1329,82.6189,81.6942,82.0452,655700.0],["2017-07-18",81.9912,82.2949,80.2364,80.4119,832100.0],["2017-07-19",80.3849,81.4175,80.2296,81.2353,765600.0],["2017-07-20",81.1948,81.3838,80.1487,80.1891,510700.0],["2017-07-21",80.0474,80.5064,79.8314,80.2566,401900.0],["2017-07-24",80.3781,80.6819,79.8989,80.3242,490200.0],["2017-07-25",80.6549,80.6549,79.8652,80.4996,514200.0],["2017-07-26",80.5604,81.2826,80.1622,81.2421,410200.0],["2017-07-27",81.0936,81.971,80.1284,81.809,595200.0],["2017-07-28",81.8293,82.6527,81.4716,82.5649,701300.0],["2017-07-31",82.5582,82.8619,80.9383,81.6065,1046700.0],["2017-08-01",81.8158,82.7674,81.5728,82.2545,595100.0],["2017-08-02",83.0104,84.367,81.755,82.2275,886600.0],["2017-08-03",82.241,83.5706,82.241,83.4964,694100.0],["2017-08-04",83.4896,84.1645,83.2399,83.8406,765400.0],["2017-08-07",83.8338,83.8338,82.6864,82.8484,422300.0],["2017-08-08",82.6864,83.3343,82.4367,82.9901,662700.0],["2017-08-09",82.8822,82.8822,81.9507,82.1195,503700.0],["2017-08-10",81.7955,81.9845,81.3095,81.8495,555200.0],["2017-08-11",81.6335,82.0047,80.3309,81.0261,564800.0],["2017-08-14",81.2825,82.8754,81.2825,82.6864,670200.0],["2017-08-15",82.5784,82.8012,81.2893,82.6324,749900.0],["2017-08-16",82.6662,83.0914,81.998,82.3625,668400.0],["2017-08-17",81.8562,82.2612,81.404,81.7078,744700.0],["2017-08-18",81.485,81.4985,79.8449,80.8776,866200.0],["2017-08-21",80.9518,82.1802,80.5671,81.512,474900.0],["2017-08-22",81.512,81.6403,80.5536,80.7359,631300.0],["2017-08-23",80.6751,82.106,80.5536,81.701,433600.0],["2017-08-24",81.8427,82.5514,80.8371,80.9181,1021800.0],["2017-08-25",81.2488,82.3489,80.6953,81.9777,526000.0],["2017-08-28",82.2072,82.5042,80.5334,81.161,630200.0],["2017-08-29",81.1408,81.3703,80.2432,80.6549,482700.0],["2017-08-30",80.4726,81.3163,79.7909,81.1206,409900.0],["2017-08-31",81.3028,81.8495,81.0261,81.3973,829200.0],["2017-09-01",81.62,82.3759,81.2421,81.8697,513800.0],["2017-09-05",81.8697,82.3287,80.7831,81.2421,531100.0],["2017-09-06",81.6268,82.2679,81.4175,81.62,410900.0],["2017-09-07",81.782,81.9912,80.8506,81.6065,485300.0],["2017-09-08",81.4108,81.62,80.9586,81.1071,444100.0],["2017-09-11",81.5525,81.917,81.1678,81.4715,555200.0],["2017-09-12",81.4648,82.0655,80.7966,81.1273,414100.0],["2017-09-13",80.9923,81.2488,80.5469,80.9653,518600.0],["2017-09-14",80.9451,82.5919,80.7224,82.5649,510200.0],["2017-09-15",82.8012,82.8012,81.404,82.6122,832700.0],["2017-09-18",82.4502,82.8349,81.7348,82.1262,813600.0],["2017-09-19",82.0655,82.0925,80.6346,80.7493,813200.0],["2017-09-20",81.0058,81.5593,80.9181,81.5188,630800.0],["2017-09-21",81.4378,83.4828,81.4378,82.9091,1011400.0],["2017-09-22",82.7944,83.5233,82.1127,82.1262,466700.0],["2017-09-25",81.8967,83.3411,81.7618,82.7674,459700.0],["2017-09-26",82.8079,83.7731,82.6797,83.5233,612900.0],["2017-09-27",83.3546,83.5638,82.6797,82.8956,458600.0],["2017-09-28",82.9568,83.4797,82.7938,83.371,537500.0],["2017-09-29",83.1198,83.7649,83.0451,83.4457,705900.0],["2017-10-02",83.4797,83.7377,82.6919,82.8006,662000.0],["2017-10-03",82.6715,83.2556,81.9789,83.0926,849400.0],["2017-10-04",82.7259,84.1316,82.7259,84.0026,831300.0],["2017-10-05",84.1248,85.5916,84.1248,84.9261,737500.0],["2017-10-06",84.8514,86.2028,84.4915,86.1892,1226000.0],["2017-10-09",85.9923,86.4337,85.8361,86.359,738700.0],["2017-10-10",86.2911,86.909,85.9108,86.3114,474200.0],["2017-10-11",86.2435,87.4183,86.2435,87.1127,602500.0],["2017-10-12",86.9905,87.2486,86.4133,86.9226,542400.0],["2017-10-13",87.1263,87.5949,86.3793,87.1195,502700.0],["2017-10-16",87.1331,87.4116,86.7664,87.1807,409100.0],["2017-10-17",87.0313,87.4183,86.8751,86.9633,506800.0],["2017-10-18",87.0041,87.364,86.0127,86.0194,497200.0],["2017-10-19",85.9447,85.9651,83.8396,83.955,909400.0],["2017-10-20",84.118,84.1587,82.8413,83.4797,687700.0],["2017-10-23",83.7445,83.989,83.079,83.4457,413300.0],["2017-10-24",83.2556,83.5544,82.4203,82.4542,452200.0],["2017-10-25",82.4882,82.9703,81.6597,82.5018,563900.0],["2017-10-26",83.0179,83.0179,81.7616,82.3592,409600.0],["2017-10-27",82.2301,82.7394,81.8702,82.3252,452100.0],["2017-10-30",82.2301,82.7191,81.7005,82.04,393000.0],["2017-10-31",81.8295,82.5221,81.4356,82.2913,577400.0],["2017-11-01",82.332,83.3506,82.2233,82.8345,614900.0],["2017-11-02",82.8481,83.9958,82.4678,83.371,682600.0],["2017-11-03",82.8957,82.9364,81.3134,81.9517,1067600.0],["2017-11-06",82.1418,84.0637,82.1418,83.8192,639900.0],["2017-11-07",83.8803,84.6273,83.5748,84.3353,563200.0],["2017-11-08",84.2606,85.0551,84.1452,84.7088,620900.0],["2017-11-09",84.6273,85.6527,84.2742,85.5712,752400.0],["2017-11-10",84.9533,86.0058,84.9465,85.4626,566900.0],["2017-11-13",85.6935,85.8157,85.0823,85.5169,386700.0],["2017-11-14",85.3743,85.8429,84.3285,84.736,542700.0],["2017-11-15",84.7835,84.899,84.1656,84.3082,409300.0],["2017-11-16",84.1316,85.3879,84.0976,85.0076,604200.0],["2017-11-17",84.5866,85.2181,84.573,84.9125,360000.0],["2017-11-20",85.0551,85.1502,84.4915,84.5933,473500.0],["2017-11-21",84.9668,85.1774,84.4983,85.0212,480400.0],["2017-11-22",84.6681,85.286,84.5934,84.8854,351400.0],["2017-11-24",85.1638,85.3947,84.8854,84.994,134900.0],["2017-11-27",85.2181,85.5848,84.865,85.0416,351500.0],["2017-11-28",85.1909,85.3471,84.3081,84.6749,400700.0],["2017-11-29",84.702,85.157,84.3285,84.9193,534300.0],["2017-11-30",85.2113,85.7478,84.6137,85.1434,1001400.0],["2017-12-01",85.5169,86.3318,85.1163,86.3318,780800.0],["2017-12-04",86.2979,87.1399,86.1417,86.814,1802200.0],["2017-12-05",87.0516,87.2757,85.1638,85.2181,549100.0],["2017-12-06",85.449,85.6595,84.5322,85.1638,1411500.0],["2017-12-07",84.9057,85.1434,84.0705,84.1723,836700.0],["2017-12-08",84.4575,84.9057,83.7241,84.6545,518500.0],["2017-12-11",84.5186,84.994,84.3896,84.9193,511300.0],["2017-12-12",85.286,85.9244,84.6884,85.6867,499300.0],["2017-12-13",85.8157,86.2707,85.4354,85.8157,761200.0],["2017-12-14",85.8225,86.3386,85.4626,86.0466,608300.0],["2017-12-15",86.4201,88.1314,86.3046,87.8801,2158100.0],["2017-12-18",87.9073,89.6389,87.9073,88.9327,1882500.0],["2017-12-19",88.8784,88.8784,87.1467,87.493,925100.0],["2017-12-20",87.4115,87.4862,86.7121,86.8207,1903200.0],["2017-12-21",86.8207,87.2078,86.0466,86.2028,702500.0],["2017-12-22",86.4473,86.7596,86.0873,86.4744,382100.0],["2017-12-26",86.7121,87.3233,86.2028,87.2554,330900.0],["2017-12-27",87.5678,87.8326,86.9226,87.6628,544500.0],["2017-12-28",87.5056,88.066,87.2391,88.0386,457100.0],["2017-12-29",88.2163,89.1183,88.1685,88.8518,650600.0],["2018-01-02",89.0978,89.0978,88.0728,88.3393,690000.0],["2018-01-03",88.5375,88.6946,87.9635,88.3871,570600.0],["2018-01-04",88.148,88.148,86.4123,86.426,2079000.0],["2018-01-05",86.6652,87.4441,86.4533,87.369,860900.0],["2018-01-08",87.1503,87.4646,85.975,86.6037,724300.0],["2018-01-09",86.1322,86.3714,85.565,85.688,598900.0],["2018-01-10",85.401,85.401,84.4717,85.1755,582600.0],["2018-01-11",85.3532,85.5172,84.5469,84.6357,447800.0],["2018-01-12",84.7245,84.9158,83.5219,83.5902,636800.0],["2018-01-16",83.8704,85.1004,82.9821,83.0641,825900.0],["2018-01-17",83.5902,83.7747,82.5858,83.7064,844400.0],["2018-01-18",83.4126,83.5766,82.4627,82.8044,1080900.0],["2018-01-19",83.1324,83.5766,82.6063,83.3306,1061300.0],["2018-01-22",83.3306,84.5127,83.1597,84.3692,1067100.0],["2018-01-23",84.4717,84.9295,84.2394,84.8339,1083200.0],["2018-01-24",84.786,85.1619,83.9729,84.2121,603800.0],["2018-01-25",84.13,84.4717,83.0231,83.8294,846400.0],["2018-01-26",84.1915,84.4717,83.2554,84.0275,559200.0],["2018-01-29",83.6175,83.7952,82.8181,82.9137,604200.0],["2018-01-30",82.6062,83.1871,81.5608,81.6018,1106800.0],["2018-01-31",81.9776,85.6675,81.9776,84.5332,2001100.0],["2018-02-01",84.4512,84.6494,81.4036,81.4446,1020500.0],["2018-02-02",80.693,81.7179,80.1805,81.5471,978000.0],["2018-02-05",80.9731,82.4901,78.3082,78.4039,1051900.0],["2018-02-06",77.1807,79.0325,76.4427,78.8002,1732000.0],["2018-02-07",78.5542,79.9277,78.5542,78.8139,928000.0],["2018-02-08",78.5747,79.586,76.5657,76.5931,1134900.0],["2018-02-09",77.2832,79.5245,76.4086,78.8207,941500.0],["2018-02-12",78.9847,79.1418,76.2377,78.6772,829200.0],["2018-02-13",78.6225,79.7227,77.9324,79.3947,736600.0],["2018-02-14",79.0394,79.0394,77.4336,78.8959,1006300.0],["2018-02-15",79.6133,80.9731,79.5587,80.2215,1062300.0],["2018-02-16",80.2556,82.1279,80.2556,81.7521,911600.0],["2018-02-20",81.6496,82.7976,81.3831,81.5813,934200.0],["2018-02-21",81.3148,81.7111,79.1623,79.1623,1040700.0],["2018-02-22",79.5997,81.9434,79.4493,80.9526,897800.0],["2018-02-23",81.0483,82.6746,80.8706,82.6609,652300.0],["2018-02-26",82.9616,83.3032,81.9093,82.9752,687700.0],["2018-02-27",83.3033,83.5219,81.4515,81.6633,979300.0],["2018-02-28",81.9844,82.4833,81.2055,81.226,1065000.0],["2018-03-01",80.5426,81.7931,80.0028,80.6315,962700.0],["2018-03-02",80.6315,81.4173,80.0575,81.267,639900.0],["2018-03-05",81.4993,83.2349,81.2601,82.9274,503100.0],["2018-03-06",82.7497,83.5356,82.2099,83.4331,495400.0],["2018-03-07",83.1597,83.9455,82.7566,83.8704,655800.0],["2018-03-08",84.1164,84.2804,82.9957,83.5766,522600.0],["2018-03-09",83.6722,84.5674,82.9821,84.4717,674900.0],["2018-03-12",84.2531,86.0434,84.2531,85.7974,886400.0],["2018-03-13",85.9682,86.3645,85.2302,85.5924,718200.0],["2018-03-14",85.8657,85.9272,84.9364,85.8178,560000.0],["2018-03-15",85.9887,86.18,85.1824,86.0365,682300.0],["2018-03-16",85.8998,86.9931,85.2849,86.8907,887100.0],["2018-03-19",86.9863,87.0683,85.8042,86.2893,441100.0],["2018-03-20",86.4602,87.1503,85.6743,85.8725,679000.0],["2018-03-21",85.7632,86.1185,84.3897,84.9705,766300.0],["2018-03-22",84.7246,85.8384,83.6859,83.7611,660000.0],["2018-03-23",83.3989,83.7952,80.5905,80.9253,1198400.0],["2018-03-26",81.8478,82.0937,81.1166,81.9093,821100.0],["2018-03-27",81.9776,84.0549,81.1303,82.5926,677700.0],["2018-03-28",83.1291,85.1515,82.4137,84.8832,759900.0],["2018-03-29",85.1583,85.6192,84.154,84.7594,640400.0],["2018-04-02",84.9107,85.1102,82.7577,83.5487,750400.0],["2018-04-03",83.5487,84.5943,82.682,84.0509,863800.0],["2018-04-04",83.2254,84.8694,83.2254,84.553,871100.0],["2018-04-05",84.6493,84.7319,83.535,84.1059,578100.0],["2018-04-06",84.0784,84.6012,82.7439,83.2048,597900.0],["2018-04-09",83.3423,83.5556,82.565,82.627,661800.0],["2018-04-10",83.0604,83.9133,82.627,83.5419,712400.0],["2018-04-11",83.2942,84.0234,83.1498,83.1979,611400.0],["2018-04-12",83.5212,83.5212,81.3682,81.7396,952300.0],["2018-04-13",81.7603,82.5238,81.4026,82.4757,544200.0],["2018-04-16",82.7921,83.3767,82.1111,82.9021,539400.0],["2018-04-17",83.3561,84.2572,82.6682,83.6588,740200.0],["2018-04-18",83.9683,84.1265,82.9228,83.1223,431300.0],["2018-04-19",82.9297,83.0535,81.3269,82.0905,637200.0],["2018-04-20",82.4619,82.5238,81.3751,81.6846,520600.0],["2018-04-23",81.7603,81.9047,80.8729,81.5539,506600.0],["2018-04-24",81.6365,81.946,80.8523,81.4714,943900.0],["2018-04-25",81.6158,81.9047,80.0888,81.3888,1410300.0],["2018-04-26",81.5195,83.0535,81.4438,82.9365,903300.0],["2018-04-27",82.7164,84.6975,82.7164,84.2297,606100.0],["2018-04-30",84.3742,84.8075,83.4524,83.5143,635600.0],["2018-05-01",83.7138,84.5805,83.136,84.3811,673700.0],["2018-05-02",83.8033,84.1885,81.6365,83.1016,884200.0],["2018-05-03",82.8471,84.1472,82.7921,83.7964,537900.0],["2018-05-04",83.6519,85.633,83.6381,85.3234,563400.0],["2018-05-07",85.6674,85.915,85.1377,85.3991,451700.0],["2018-05-08",85.2959,85.2959,83.8445,84.4498,1057600.0],["2018-05-09",84.3604,85.5711,84.1678,85.4679,485300.0],["2018-05-10",85.7499,86.1076,85.1721,85.8944,499600.0],["2018-05-11",86.0595,86.1902,85.289,85.5573,539700.0],["2018-05-14",85.3028,85.5298,84.1128,84.2229,536000.0],["2018-05-15",83.6381,83.9408,81.6502,81.8566,1095200.0],["2018-05-16",82.1317,82.4688,80.247,80.5634,1091100.0],["2018-05-17",80.3708,81.0999,80.2607,80.6459,767800.0],["2018-05-18",80.6322,81.0793,80.0956,80.5427,1877300.0],["2018-05-21",80.9898,81.7052,79.793,81.2994,777400.0],["2018-05-22",81.4232,82.2212,80.9211,82.0217,753200.0],["2018-05-23",82.0217,83.1773,81.774,82.5238,735100.0],["2018-05-24",82.682,82.7852,81.7052,82.1936,787900.0],["2018-05-25",82.2968,82.5307,82.1111,82.2624,605300.0],["2018-05-29",81.946,82.5307,81.4782,82.1317,704400.0],["2018-05-30",82.1936,84.2779,81.9116,84.0096,598700.0],["2018-05-31",83.3492,84.1197,83.308,83.762,1007600.0],["2018-06-01",84.0027,84.3742,83.5143,83.5762,581900.0],["2018-06-04",83.9133,85.0139,83.6313,85.0001,564800.0],["2018-06-05",85.1652,85.3854,83.9684,84.0027,652000.0],["2018-06-06",84.0027,84.6218,83.6657,84.3398,442200.0],["2018-06-07",84.443,84.67,83.3561,84.1816,653700.0],["2018-06-08",84.3811,84.4774,83.9821,84.3673,502900.0],["2018-06-11",84.5461,84.6493,83.927,84.1334,395200.0],["2018-06-12",83.9546,84.5049,83.4937,83.9683,612800.0],["2018-06-13",84.1128,84.3466,82.3449,82.4069,646600.0],["2018-06-14",82.6064,83.0672,82.173,82.4619,590200.0],["2018-06-15",82.7371,83.3149,82.3862,82.5995,1132400.0],["2018-06-18",82.345,82.6476,81.1549,81.7671,986400.0],["2018-06-19",81.6089,82.2418,81.5195,81.7052,731300.0],["2018-06-20",81.8084,83.4593,81.6365,83.3905,613400.0],["2018-06-21",83.7069,84.2504,83.081,84.1747,1214200.0],["2018-06-22",85.1377,86.596,84.1953,86.3965,1479500.0],["2018-06-25",86.3208,86.5066,85.0414,86.1007,731800.0],["2018-06-26",86.2658,86.3002,85.3647,85.688,925400.0],["2018-06-27",85.8256,86.3002,85.179,85.461,510600.0],["2018-06-28",85.6479,86.7557,85.5025,86.4995,541000.0],["2018-06-29",86.2503,87.3649,85.5441,86.8318,818200.0],["2018-07-02",86.7211,86.9218,85.3364,86.3264,688900.0],["2018-07-03",86.2572,87.2888,85.8418,86.2503,397200.0],["2018-07-05",86.3126,87.3511,86.0426,87.2818,719800.0],["2018-07-06",87.4411,87.8634,87.1226,87.4411,478000.0],["2018-07-09",87.4895,87.7318,86.5964,87.2611,574500.0],["2018-07-10",87.2334,87.5726,86.8872,87.1295,555400.0],["2018-07-11",87.0949,87.5103,86.8734,87.1918,439400.0],["2018-07-12",87.358,87.9811,86.8941,87.898,538500.0],["2018-07-13",88.0988,88.708,87.8357,88.1472,625700.0],["2018-07-16",87.7941,88.1819,87.1157,87.8772,677500.0],["2018-07-17",87.988,88.078,86.7072,87.0049,686500.0],["2018-07-18",86.8526,87.5242,86.3195,86.6587,469700.0],["2018-07-19",86.5964,88.2165,86.3887,87.7872,509500.0],["2018-07-20",87.4757,87.6211,86.5757,86.6726,379200.0],["2018-07-23",86.5272,86.5826,85.3848,86.001,364100.0],["2018-07-24",86.008,86.7211,85.3572,86.3195,537800.0],["2018-07-25",86.5064,86.8803,86.1118,86.451,467700.0],["2018-07-26",86.6864,87.1711,86.1187,86.2087,622400.0],["2018-07-27",86.5134,86.728,84.8725,85.0664,442900.0],["2018-07-30",84.9002,85.1564,84.2979,84.5125,482200.0],["2018-07-31",85.101,87.088,84.4571,86.908,1031800.0],["2018-08-01",84.7064,90.0165,84.7064,89.8919,1011900.0],["2018-08-02",89.3934,90.3627,88.7842,89.2411,1066800.0],["2018-08-03",88.985,89.8227,88.4103,89.3796,685000.0],["2018-08-06",89.4211,90.0581,89.3173,89.705,674800.0],["2018-08-07",89.9058,90.0373,89.1304,89.8227,680800.0],["2018-08-08",89.9058,90.0096,89.1304,89.7673,488200.0],["2018-08-09",89.7604,89.8365,89.2896,89.525,890800.0],["2018-08-10",89.2619,89.975,89.0403,89.2688,875200.0],["2018-08-13",89.5319,90.0581,89.4004,89.6496,819900.0],["2018-08-14",89.8573,90.3696,89.2273,89.8573,1241500.0],["2018-08-15",89.9473,90.9096,89.6011,90.4735,605800.0],["2018-08-16",90.5012,91.4497,90.3558,91.1312,738800.0],["2018-08-17",91.2973,91.8097,90.9858,91.4912,755100.0],["2018-08-20",91.8027,91.955,91.0758,91.1104,625500.0],["2018-08-21",90.8612,91.055,89.8573,89.8642,653400.0],["2018-08-22",90.2312,90.3558,89.3173,89.4973,708600.0],["2018-08-23",89.7257,89.7673,88.8603,89.0403,530000.0],["2018-08-24",88.888,89.6011,88.5903,89.3381,803800.0],["2018-08-27",89.4073,89.5527,88.4103,89.0542,573900.0],["2018-08-28",89.1511,90.6881,88.8257,90.5704,769000.0],["2018-08-29",90.7504,90.785,90.3488,90.4388,472800.0],["2018-08-30",90.7019,90.7089,90.0442,90.1827,448400.0],["2018-08-31",90.4665,90.6742,90.1134,90.3142,477700.0],["2018-09-04",90.065,90.7919,88.9365,89.4004,596100.0],["2018-09-05",89.1096,90.9581,88.9088,90.7296,1097100.0],["2018-09-06",90.9719,90.9719,89.9196,89.9265,1405000.0],["2018-09-07",89.3103,89.6565,88.9919,89.0472,463900.0],["2018-09-10",89.4973,90.2035,88.9227,88.985,479000.0],["2018-09-11",88.5003,89.2896,88.5003,88.5626,571100.0],["2018-09-12",88.7219,89.0957,88.2649,88.2719,534000.0],["2018-09-13",88.6596,88.6596,88.0226,88.2996,628800.0],["2018-09-14",88.0919,88.258,86.7488,87.2057,656500.0],["2018-09-17",87.4965,87.9603,86.9149,87.9326,502600.0],["2018-09-18",87.7803,88.4311,87.2818,87.3303,478000.0],["2018-09-19",87.5103,87.5241,85.9249,86.0218,532600.0],["2018-09-20",86.091,87.1849,85.7449,87.0049,585300.0],["2018-09-21",86.908,88.0919,86.6172,87.8288,1250800.0],["2018-09-24",87.5726,87.7388,84.9695,85.5372,560100.0],["2018-09-25",85.5787,86.2918,85.101,85.8418,593000.0],["2018-09-26",86.0495,86.1256,83.9448,84.0348,1003700.0],["2018-09-27",84.1674,84.9838,84.1674,84.2372,780200.0],["2018-09-28",84.4326,85.9398,84.4326,85.8909,1166100.0],["2018-10-01",85.8072,86.2957,84.3698,84.4046,826800.0],["2018-10-02",84.4256,85.0257,84.2442,84.293,713400.0],["2018-10-03",84.4256,85.0955,83.2742,83.8394,772600.0],["2018-10-04",83.2882,83.7836,82.702,83.1486,575200.0],["2018-10-05",83.7208,83.7906,82.7579,82.9393,634900.0],["2018-10-08",82.9951,84.0767,82.9951,83.5673,784300.0],["2018-10-09",83.5952,84.1255,82.9811,83.9511,792700.0],["2018-10-10",83.8324,84.4465,82.9393,83.0788,620300.0],["2018-10-11",83.3579,83.3579,79.7713,79.8062,1043200.0],["2018-10-12",80.4412,80.9924,79.5341,80.0365,780500.0],["2018-10-15",80.6296,81.7809,80.5947,80.9296,837300.0],["2018-10-16",81.0483,82.6183,80.8599,82.3531,682700.0],["2018-10-17",82.2485,82.4229,81.3135,82.0043,600700.0],["2018-10-18",82.0252,82.7927,81.0901,81.2785,758000.0],["2018-10-19",81.4809,82.0531,81.4251,81.6065,815600.0],["2018-10-22",81.8856,82.1857,80.176,80.2528,552300.0],["2018-10-23",79.876,80.9506,79.5759,80.4133,845000.0],["2018-10-24",80.4133,81.5856,80.2528,80.6226,1069900.0],["2018-10-25",80.7273,82.1298,80.2877,81.6135,713900.0],["2018-10-26",81.3134,81.3762,79.5131,80.183,952300.0],["2018-10-29",81.0204,82.1787,80.7622,81.6484,760100.0],["2018-10-30",81.9275,82.8765,81.139,81.6274,810000.0],["2018-10-31",83.1835,85.9956,82.4718,84.2651,1917600.0],["2018-11-01",84.2232,85.7723,83.2673,83.679,1129600.0],["2018-11-02",83.7906,83.8813,82.1578,83.044,900300.0],["2018-11-05",83.658,84.935,83.658,84.4046,786300.0],["2018-11-06",84.6489,85.7933,83.8394,85.4374,613900.0],["2018-11-07",86.0305,86.4282,85.4025,86.3445,508600.0],["2018-11-08",86.3166,87.3214,85.9119,86.8329,704700.0],["2018-11-09",86.8539,87.3214,86.0445,86.7074,525300.0],["2018-11-12",86.7073,87.5238,86.6934,86.8329,525100.0],["2018-11-13",87.0353,87.4261,86.4003,87.0911,746000.0],["2018-11-14",87.2237,87.5098,86.4422,86.8469,426600.0],["2018-11-15",86.3585,86.6655,85.256,86.6446,672300.0],["2018-11-16",86.5748,87.6633,86.0305,87.6215,584400.0],["2018-11-19",88.0401,88.5356,86.7981,87.6633,770600.0],["2018-11-20",87.4958,88.061,87.0841,87.5307,899700.0],["2018-11-21",87.5307,88.8984,87.0493,87.6633,710000.0],["2018-11-23",87.6843,88.1308,86.826,87.6494,197900.0],["2018-11-26",88.1657,88.2285,87.0493,87.6773,674400.0],["2018-11-27",87.4679,89.024,87.4331,88.6891,1103900.0],["2018-11-28",88.6054,90.6917,88.4937,90.6917,1253300.0],["2018-11-29",90.5522,90.9778,89.8265,90.5871,921100.0],["2018-11-30",90.6708,91.5989,90.2452,91.55,1286600.0],["2018-12-03",91.7803,92.3246,89.966,92.2478,864200.0],["2018-12-04",92.0733,92.6176,90.5312,90.8383,1004500.0],["2018-12-06",90.3498,92.5479,88.9612,92.4432,1121000.0],["2018-12-07",92.2338,92.3246,89.7148,90.0707,1189100.0],["2018-12-10",89.8474,89.8474,87.6284,88.6053,1124100.0],["2018-12-11",89.0938,90.1893,88.6542,88.6751,677900.0],["2018-12-12",89.4845,89.645,86.6655,86.7841,717100.0],["2018-12-13",87.0283,88.8286,86.9516,87.8168,571600.0],["2018-12-14",87.5447,87.9215,87.0563,87.7401,588600.0],["2018-12-17",87.7959,88.0262,83.4208,83.7697,953100.0],["2018-12-18",84.5721,84.8512,83.665,84.1186,604700.0],["2018-12-19",84.1116,84.1116,81.8786,82.3531,921400.0],["2018-12-20",82.2206,82.4229,79.7783,80.2528,1093200.0],["2018-12-21",80.3226,81.5995,79.0875,79.1782,1442100.0],["2018-12-24",79.2131,79.7434,76.1009,76.1219,448000.0],["2018-12-26",76.4359,78.6688,75.2496,78.6688,658800.0],["2018-12-27",77.9152,78.6269,76.2335,78.6269,796000.0],["2018-12-28",79.4151,79.6896,77.6981,78.7677,721300.0],["2018-12-31",78.9718,79.204,77.6206,79.204,563600.0],["2019-01-02",78.6058,78.6058,75.9598,76.8113,815000.0],["2019-01-03",76.6987,78.3455,76.5791,77.1351,708400.0],["2019-01-04",77.8599,79.1125,77.4377,78.4721,600900.0],["2019-01-07",78.6903,79.5066,78.3455,78.9647,760900.0],["2019-01-08",79.2884,81.3292,79.1618,81.3011,1241900.0],["2019-01-09",82.4411,82.8282,81.3293,82.6452,879800.0],["2019-01-10",82.3989,84.1089,82.2652,83.8978,654700.0],["2019-01-11",83.6023,83.9611,83.18,83.8486,431900.0],["2019-01-14",83.5389,83.9471,82.8422,83.1308,476100.0],["2019-01-15",83.1589,83.9541,83.0745,83.7923,422800.0],["2019-01-16",83.9049,84.3693,83.3348,84.3271,545100.0],["2019-01-17",84.2849,85.0731,83.9893,84.7423,608900.0],["2019-01-18",84.9182,85.5727,84.3623,85.5164,822000.0],["2019-01-22",85.4671,85.6009,84.4256,85.2983,856000.0],["2019-01-23",84.9534,85.4671,84.3764,84.9957,621400.0],["2019-01-24",84.5171,85.3404,83.9119,85.1997,518900.0],["2019-01-25",85.8331,86.9449,85.5164,86.8957,722100.0],["2019-01-28",86.7549,88.1765,86.1709,87.8739,607100.0],["2019-01-29",87.7331,88.9787,87.3531,88.9435,590800.0],["2019-01-30",89.7247,91.8429,88.8169,91.8077,1111000.0],["2019-01-31",91.7232,92.9407,90.8084,92.7999,880400.0],["2019-02-01",92.9477,92.9477,91.0266,92.3144,1128200.0],["2019-02-04",92.2158,93.2151,91.6599,93.2151,1031700.0],["2019-02-05",93.2503,93.2503,92.4129,92.9266,1198100.0],["2019-02-06",93.0392,93.0814,91.9484,92.6099,711200.0],["2019-02-07",92.2158,93.3629,91.5121,93.3207,823200.0],["2019-02-08",92.7577,93.3348,92.4833,93.1729,505000.0],["2019-02-11",93.2996,93.9188,93.0251,93.8203,507100.0],["2019-02-12",93.7922,94.1018,93.1025,93.377,592500.0],["2019-02-13",93.2714,94.32,93.1588,94.0948,461200.0],["2019-02-14",93.9611,94.2355,93.3488,93.6725,517000.0],["2019-02-15",94.3903,94.4677,93.6866,94.0314,661600.0],["2019-02-19",93.9751,94.9463,93.764,94.7281,408200.0],["2019-02-20",94.5452,94.5452,93.4614,94.2074,425200.0],["2019-02-21",93.8274,94.8126,92.9407,94.6929,401200.0],["2019-02-22",95.0026,95.6992,94.4607,95.474,453200.0],["2019-02-25",95.7767,95.8611,94.6859,94.8126,457900.0],["2019-02-26",95.1644,95.1644,94.2214,94.3059,475400.0],["2019-02-27",93.764,93.9751,92.4058,93.1729,701000.0],["2019-02-28",93.2433,94.9111,92.9336,93.377,883300.0],["2019-03-01",93.5177,93.7781,92.3496,92.7718,995700.0],["2019-03-04",93.0392,93.5177,92.434,93.1025,877800.0],["2019-03-05",92.9477,94.1441,92.9477,93.7992,888800.0],["2019-03-06",94.2003,94.3481,93.2362,93.2433,519700.0],["2019-03-07",93.1448,94.0877,92.8492,93.2151,1242500.0],["2019-03-08",92.9829,93.9751,92.6099,93.194,725300.0],["2019-03-11",93.4966,93.9189,93.0322,93.7359,720400.0],["2019-03-12",94.0033,95.2559,93.8907,95.0026,586000.0],["2019-03-13",94.3833,95.3474,94.3833,95.0307,590200.0],["2019-03-14",94.9041,95.3474,94.6085,95.1926,442400.0],["2019-03-15",94.9955,95.1855,93.201,93.4122,1458500.0],["2019-03-18",93.6374,94.1652,93.0744,93.5177,714600.0],["2019-03-19",93.5529,94.0385,92.7436,93.0603,490800.0],["2019-03-20",92.8844,93.5248,91.9414,92.814,860000.0],["2019-03-21",92.4973,93.8625,92.4973,93.5318,759800.0],["2019-03-22",93.5248,94.2003,92.5184,92.5466,1092500.0],["2019-03-25",92.8914,92.8914,91.871,92.2651,828700.0],["2019-03-26",92.5114,93.574,92.4692,93.4333,817100.0],["2019-03-27",93.5177,93.6022,92.3003,93.1096,804300.0],["2019-03-28",93.4002,94.7895,93.0245,94.6973,667100.0],["2019-03-29",94.8036,95.4061,94.4775,94.8957,1171400.0],["2019-04-01",95.0659,96.0582,94.676,96.0157,1001000.0],["2019-04-02",96.1007,97.653,95.1722,97.5396,1035900.0],["2019-04-03",97.8302,98.2484,97.0576,98.0783,893500.0],["2019-04-04",97.9365,98.3051,96.8237,97.7593,595000.0],["2019-04-05",97.6389,98.128,97.3199,98.0854,451200.0],["2019-04-08",98.1492,98.1634,97.2774,97.8302,499100.0],["2019-04-09",97.6956,97.7239,97.1143,97.3057,737400.0],["2019-04-10",97.4262,98.135,97.2845,98.0925,605700.0],["2019-04-11",98.3122,98.8155,97.7452,98.135,525900.0],["2019-04-12",98.1138,98.1138,97.0151,97.7381,1226200.0],["2019-04-15",97.9862,97.9862,96.7103,97.1427,672400.0],["2019-04-16",97.001,97.4759,94.6264,95.1651,783500.0],["2019-04-17",95.3352,95.3352,93.3931,93.4143,885500.0],["2019-04-18",93.4498,94.5981,93.3435,94.2649,568900.0],["2019-04-22",94.0877,94.187,92.2235,93.2442,576200.0],["2019-04-23",94.2082,95.64,93.7262,95.5408,638400.0],["2019-04-24",96.0511,96.6536,95.5691,96.3559,516800.0],["2019-04-25",96.441,96.5686,95.5337,96.3205,507800.0],["2019-04-26",96.519,97.2349,96.3347,97.0718,388600.0],["2019-04-29",96.8521,97.5538,95.8668,95.959,375500.0],["2019-04-30",96.2,97.6176,95.8101,97.5467,722500.0],["2019-05-01",97.6247,99.4817,97.5254,97.7593,952900.0],["2019-05-02",97.7168,98.1988,95.5762,95.8598,891200.0],["2019-05-03",96.037,96.4693,95.151,95.4983,713400.0],["2019-05-06",94.6548,95.4203,94.0948,94.8462,519900.0],["2019-05-07",94.4492,94.7965,92.3653,93.2655,519400.0],["2019-05-08",93.4214,94.2295,92.5213,92.5496,495200.0],["2019-05-09",92.2803,92.7622,91.4155,92.7622,454100.0],["2019-05-10",92.6488,93.9176,91.9542,93.7121,374700.0],["2019-05-13",92.8898,93.1166,92.2306,92.826,526300.0],["2019-05-14",93.0741,94.3145,92.7197,94.2791,770400.0],["2019-05-15",94.0735,95.1155,93.6412,94.9028,591100.0],["2019-05-16",94.8532,96.2212,94.6264,95.4841,631900.0],["2019-05-17",94.7894,95.2643,94.1303,94.7327,591000.0],["2019-05-20",94.676,94.9028,93.0741,93.6624,423400.0],["2019-05-21",94.2224,94.5272,93.9176,94.0948,639900.0],["2019-05-22",94.0806,94.2011,93.5349,93.8893,481300.0],["2019-05-23",93.6341,93.6341,92.3795,93.2655,844800.0],["2019-05-24",93.6412,94.1586,93.2442,93.5774,565900.0],["2019-05-28",94.031,94.5768,93.6624,94.0948,1564700.0],["2019-05-29",94.0098,94.0168,92.6488,93.2442,838600.0],["2019-05-30",93.3718,94.0665,92.4149,92.7197,881100.0],["2019-05-31",91.9188,93.5065,91.4651,92.7339,572300.0],["2019-06-03",93.0316,93.8538,92.7693,93.4427,840800.0],["2019-06-04",93.5561,93.9034,92.5638,93.6412,670100.0],["2019-06-05",94.0736,95.8739,94.0736,95.8172,569000.0],["2019-06-06",95.9165,96.3417,95.2218,96.3205,518800.0],["2019-06-07",96.6607,97.2845,96.5118,96.5118,520100.0],["2019-06-10",96.8025,96.8025,95.2076,95.4274,518400.0],["2019-06-11",95.8527,95.8527,94.0735,94.7611,640100.0],["2019-06-12",94.4492,95.4912,93.8609,95.1651,455200.0],["2019-06-13",95.64,95.8597,94.6973,95.8314,502500.0],["2019-06-14",95.7676,96.2992,95.4628,95.8314,483800.0],["2019-06-17",96.5756,97.1356,96.4693,96.9655,585500.0],["2019-06-18",97.4687,98.4469,96.1078,96.6465,468500.0],["2019-06-19",96.4339,97.7239,95.9377,97.3199,543800.0],["2019-06-20",97.9933,98.7021,97.6814,98.3618,981400.0],["2019-06-21",98.1705,98.1705,96.1858,96.4481,1975400.0],["2019-06-24",96.682,96.682,94.4776,94.7682,769800.0],["2019-06-25",94.9525,95.2147,92.6559,92.7126,584800.0],["2019-06-26",92.8119,93.3931,89.9483,91.0824,1250900.0],["2019-06-27",91.7893,92.5034,91.1038,91.4251,901800.0],["2019-06-28",91.5822,93.0818,91.5822,92.1178,982600.0],["2019-07-01",92.6605,92.6605,90.8753,92.1892,656800.0],["2019-07-02",92.3891,93.8173,92.1321,93.6959,569500.0],["2019-07-03",93.9673,95.1384,93.546,95.0027,345900.0],["2019-07-05",94.3243,94.6671,92.5391,94.1672,397900.0],["2019-07-08",94.053,94.7813,93.7102,94.51,575600.0],["2019-07-09",94.3457,94.7813,93.8744,94.2958,885400.0],["2019-07-10",94.3101,95.8168,94.3101,95.5954,668400.0],["2019-07-11",95.5097,96.2595,94.2601,94.61,709300.0],["2019-07-12",94.6528,94.9099,94.2029,94.4743,291700.0],["2019-07-15",94.8742,94.8742,94.1458,94.3315,353000.0],["2019-07-16",93.9387,94.2244,93.6174,93.8459,433700.0],["2019-07-17",94.0387,94.2386,92.3463,92.9318,421100.0],["2019-07-18",93.0176,93.3889,92.2606,93.1033,567800.0],["2019-07-19",93.3531,93.5602,91.3823,91.4537,565500.0],["2019-07-22",91.2609,91.8464,90.761,91.6893,756500.0],["2019-07-23",92.1535,92.989,91.6893,92.8676,512000.0],["2019-07-24",92.5105,93.246,92.3034,93.0532,486100.0],["2019-07-25",92.9676,93.4389,92.5748,93.2603,451200.0],["2019-07-26",93.4246,93.9316,93.039,93.7602,460700.0],["2019-07-29",94.0173,94.9884,93.7174,94.4671,660300.0],["2019-07-30",94.967,95.8882,94.2958,94.9813,546900.0],["2019-07-31",96.0453,97.5663,94.4172,94.9385,884000.0],["2019-08-01",94.5314,94.9527,92.0821,93.0747,1037700.0],["2019-08-02",93.1389,93.7174,92.5248,92.939,506100.0],["2019-08-05",92.2106,92.2106,89.7613,90.9324,928400.0],["2019-08-06",91.2037,92.1106,90.304,90.8253,896300.0],["2019-08-07",90.0826,92.6391,89.5042,91.7393,733800.0],["2019-08-08",91.9535,93.7459,91.4965,93.4745,616500.0],["2019-08-09",93.3389,93.546,91.5965,92.3606,536900.0],["2019-08-12",92.0321,92.0821,90.254,90.5968,725700.0],["2019-08-13",90.5111,91.468,90.2969,90.8896,594100.0],["2019-08-14",90.3183,90.5968,89.4328,89.7042,582300.0],["2019-08-15",89.6542,91.0038,89.6542,90.7539,760400.0],["2019-08-16",91.0252,91.9464,90.454,91.5537,567400.0],["2019-08-19",92.2106,92.2749,91.5322,91.6822,404800.0],["2019-08-20",91.3323,91.8322,90.9395,91.1109,492800.0],["2019-08-21",91.2252,91.7536,90.5611,91.168,742100.0],["2019-08-22",91.5536,91.6108,90.1826,91.3537,473900.0],["2019-08-23",91.0395,91.5394,89.5399,89.8541,566700.0],["2019-08-26",90.5397,90.7682,89.647,90.711,462700.0],["2019-08-27",91.2252,91.518,90.0612,90.1469,587000.0],["2019-08-28",90.1183,90.6825,89.9541,90.4325,333600.0],["2019-08-29",90.9967,91.8678,90.7324,91.468,364500.0],["2019-08-30",91.8607,92.1107,91.3109,91.7036,453500.0],["2019-09-03",91.2394,92.0249,91.0109,91.975,548200.0],["2019-09-04",92.6391,93.196,92.1963,92.6319,575500.0],["2019-09-05",92.7605,92.7605,91.2537,92.5605,619400.0],["2019-09-06",92.7747,93.2532,92.5748,92.9533,472600.0],["2019-09-09",92.7176,93.5031,90.1041,93.089,984700.0],["2019-09-10",92.5962,93.4817,92.1535,93.4817,1045900.0],["2019-09-11",93.3389,94.2815,92.5962,94.2744,738400.0],["2019-09-12",94.7028,95.3669,93.0818,95.2812,1146400.0],["2019-09-13",95.3241,95.7525,93.2961,93.8316,868800.0],["2019-09-16",93.7816,94.3529,93.0247,94.2815,792500.0],["2019-09-17",94.1887,94.4315,92.8605,93.6888,832800.0],["2019-09-18",93.8887,93.8887,92.3249,93.1461,843900.0],["2019-09-19",93.5031,93.5603,92.5534,92.8533,768900.0],["2019-09-20",93.2103,94.3457,92.6605,92.9104,3669500.0],["2019-09-23",92.4891,93.853,92.1392,93.0104,1006200.0],["2019-09-24",93.2675,93.5603,91.8679,92.4891,1213200.0],["2019-09-25",92.5534,93.4888,92.0964,92.9533,992800.0],["2019-09-26",93.3674,94.7314,93.1532,94.6814,739600.0],["2019-09-27",94.9115,94.9115,92.8976,93.5881,894000.0],["2019-09-30",93.4299,93.8758,92.912,93.2573,780200.0],["2019-10-01",93.4155,93.7104,91.7253,92.5524,634300.0],["2019-10-02",92.0705,92.2288,89.8768,90.2221,1489500.0],["2019-10-03",90.2221,92.1928,89.6035,91.9842,1021900.0],["2019-10-04",92.0849,92.6891,91.7253,92.574,496500.0],["2019-10-07",92.164,93.0343,91.9411,92.1712,330000.0],["2019-10-08",91.7756,92.2647,91.0348,91.4016,818200.0],["2019-10-09",91.9914,92.3079,91.4592,91.9626,1187300.0],["2019-10-10",92.013,92.2431,91.4232,91.4735,409400.0],["2019-10-11",91.9051,92.9696,91.8116,92.2072,571100.0],["2019-10-14",92.1496,92.1496,90.8119,91.7541,384500.0],["2019-10-15",91.5742,92.7178,91.1067,92.6747,555600.0],["2019-10-16",92.3223,93.171,91.9051,92.3079,520300.0],["2019-10-17",92.1137,92.2935,91.4016,91.8188,542300.0],["2019-10-18",91.9986,92.4733,91.2721,92.3222,507100.0],["2019-10-21",92.1353,93.4946,92.1353,93.4874,530800.0],["2019-10-22",93.6097,94.3289,92.6891,94.106,680000.0],["2019-10-23",93.6169,94.4081,93.358,94.1995,752200.0],["2019-10-24",94.3865,95.3862,93.919,95.2064,534700.0],["2019-10-25",95.0122,96.0408,94.4153,95.0698,510400.0],["2019-10-28",95.1992,95.5517,94.854,95.4294,515900.0],["2019-10-29",95.8609,96.2997,95.4222,95.8753,1042000.0],["2019-10-30",97.7885,100.7374,96.6161,99.9247,1170700.0],["2019-10-31",99.5291,99.9247,97.7022,98.6804,917200.0],["2019-11-01",99.0832,99.565,97.6303,98.853,614900.0],["2019-11-04",98.7667,99.7017,98.5221,99.637,532900.0],["2019-11-05",99.263,99.7089,97.5152,98.0475,822900.0],["2019-11-06",98.4934,99.5363,98.4214,99.1982,751700.0],["2019-11-07",99.0184,99.4212,98.5941,99.227,678700.0],["2019-11-08",99.1839,99.6945,98.5437,99.5003,370400.0],["2019-11-11",99.1407,99.7664,98.5437,99.6657,429600.0],["2019-11-12",99.4428,99.8024,97.2707,97.544,532600.0],["2019-11-13",97.4073,98.5437,97.4001,98.328,559900.0],["2019-11-14",98.5078,99.1551,98.256,99.1191,579100.0],["2019-11-15",99.3061,99.7737,98.8242,98.9393,490300.0],["2019-11-18",99.1766,99.7952,98.5365,99.7592,489600.0],["2019-11-19",100.2699,100.2699,98.6948,99.45,386500.0],["2019-11-20",99.4356,99.4356,98.5078,99.2917,336800.0],["2019-11-21",99.0472,99.0472,97.8892,98.3567,335500.0],["2019-11-22",98.7307,99.6658,97.7454,98.9609,448900.0],["2019-11-25",99.5794,100.4353,98.889,98.9249,348500.0],["2019-11-26",98.8458,99.8743,98.7163,99.6226,532100.0],["2019-11-27",99.5794,100.0541,99.0256,99.9822,348500.0],["2019-11-29",99.8024,100.2483,99.5866,99.6442,343700.0],["2019-12-02",99.5722,99.5938,98.3423,98.443,507100.0],["2019-12-03",98.2201,99.7089,98.2201,99.5938,379800.0],["2019-12-04",99.5363,100.6152,99.2342,99.2558,493600.0],["2019-12-05",99.1335,100.0757,99.0184,100.0613,436600.0],["2019-12-06",100.1764,100.91,100.0182,100.1764,579800.0],["2019-12-09",100.2339,100.8093,99.8455,100.6007,519500.0],["2019-12-10",100.723,100.7806,99.7808,100.4137,451700.0],["2019-12-11",100.6799,100.6799,98.3495,98.7451,653000.0],["2019-12-12",98.8962,98.9897,96.7312,97.1916,927300.0],["2019-12-13",97.5512,97.9324,96.2206,97.1772,841500.0],["2019-12-16",97.5943,97.7598,96.5802,97.5656,530000.0],["2019-12-17",97.9971,98.0475,96.4148,96.7169,731300.0],["2019-12-18",96.573,97.8892,96.0911,97.4289,956800.0],["2019-12-19",97.2994,98.2344,97.0333,97.5943,656100.0],["2019-12-20",98.1553,98.3064,97.6591,97.6591,1230800.0],["2019-12-23",97.9324,98.2057,97.2563,97.6806,565200.0],["2019-12-24",97.8676,98.4502,97.6159,97.7741,132900.0],["2019-12-26",98.1122,98.6516,97.6806,98.6372,222800.0],["2019-12-27",98.9465,99.0256,98.3064,99.0256,325800.0],["2019-12-30",99.0618,99.3661,98.6272,99.0039,277600.0],["2019-12-31",98.8228,99.8659,98.8228,99.8659,458700.0],["2020-01-02",100.1847,100.3585,97.8883,98.2143,605700.0],["2020-01-03",97.374,99.1487,97.374,98.9821,456800.0],["2020-01-06",99.2864,100.076,98.3664,99.6776,587100.0],["2020-01-07",99.0401,99.3951,97.5189,97.9463,619800.0],["2020-01-08",98.1708,98.3881,96.8597,97.4247,628600.0],["2020-01-09",97.4682,98.0984,97.1856,97.4754,652300.0],["2020-01-10",97.5696,98.1926,97.287,97.8521,498600.0],["2020-01-13",97.939,99.214,97.7941,99.0763,523800.0],["2020-01-14",99.0111,99.0111,97.939,98.8083,468400.0],["2020-01-15",99.1126,99.7718,98.4606,99.482,540800.0],["2020-01-16",99.7428,100.9018,99.5689,100.8946,430200.0],["2020-01-17",101.1481,101.9449,100.7569,101.0974,791800.0],["2020-01-21",101.0974,102.0029,100.6338,101.6769,609000.0],["2020-01-22",102.1406,102.2492,100.9598,101.3437,481100.0],["2020-01-23",101.2785,103.0098,100.5831,102.9664,559800.0],["2020-01-24",102.9374,103.0388,102.2564,102.8722,449600.0],["2020-01-27",102.2927,102.6766,101.9232,102.1695,600700.0],["2020-01-28",102.4013,103.2416,102.155,102.2709,786000.0],["2020-01-29",102.8142,104.263,101.2133,103.5386,913400.0],["2020-01-30",103.2489,104.053,102.7635,104.0167,753900.0],["2020-01-31",103.8284,104.56,103.5096,103.8429,917000.0],["2020-02-03",104.3137,104.886,103.6183,103.7125,771400.0],["2020-02-04",104.0312,105.3569,103.8574,104.7194,939000.0],["2020-02-05",104.9874,105.8133,104.5238,105.0816,595800.0],["2020-02-06",105.3206,105.7625,104.263,104.589,897900.0],["2020-02-07",104.5166,104.5311,103.0098,103.3793,641300.0],["2020-02-10",103.5604,103.995,103.0171,103.7053,844800.0],["2020-02-11",103.8718,104.6687,103.8718,104.4731,517700.0],["2020-02-12",104.6252,105.5597,104.1834,105.0526,563600.0],["2020-02-13",104.8353,105.7915,104.8353,105.4583,492500.0],["2020-02-14",105.6032,106.6898,105.3062,106.6536,616800.0],["2020-02-18",106.8492,106.8564,105.7626,106.8564,524900.0],["2020-02-19",107.0592,107.0882,104.9512,104.9657,680300.0],["2020-02-20",105.0164,106.4942,104.8208,106.429,527200.0],["2020-02-21",106.103,106.4507,105.2338,105.6032,811600.0],["2020-02-24",104.4369,105.2917,104.0892,104.5673,792800.0],["2020-02-25",104.6469,104.6832,98.8517,99.0618,1064700.0],["2020-02-26",99.4168,99.8152,98.0694,98.0911,1230600.0],["2020-02-27",97.4247,98.0042,92.8972,92.9044,1186500.0],["2020-02-28",91.1152,93.4115,89.1738,93.4043,2158400.0],["2020-03-02",93.9041,97.4682,93.0348,97.4609,1327900.0],["2020-03-03",97.374,99.5472,95.5195,96.2729,1148400.0],["2020-03-04",97.6275,100.2426,97.1277,100.0543,834600.0],["2020-03-05",98.4751,99.837,97.1277,99.0473,857100.0],["2020-03-06",96.454,97.1929,92.8899,96.0411,1041900.0],["2020-03-09",89.9851,92.1945,87.8481,88.9999,1695300.0],["2020-03-10",91.7381,94.4474,89.2027,94.3677,1588500.0],["2020-03-11",91.7961,92.1293,87.0513,87.8626,1314000.0],["2020-03-12",81.6327,85.0809,78.315,81.0532,1870500.0],["2020-03-13",85.5445,85.6532,80.9084,84.7984,1659000.0],["2020-03-16",77.1705,80.1695,70.0423,70.2162,1617000.0],["2020-03-17",71.933,79.2495,68.2676,76.6706,1623400.0],["2020-03-18",70.3103,72.2735,61.958,63.8994,1498100.0],["2020-03-19",62.4506,64.3485,59.9224,61.987,1519100.0],["2020-03-20",62.907,69.4266,58.4084,59.4009,2424000.0],["2020-03-23",59.4009,60.8062,55.931,56.4526,2675400.0],["2020-03-24",58.6765,63.9936,56.6989,63.4503,1897500.0],["2020-03-25",63.74,70.8247,62.7621,65.8191,2039300.0],["2020-03-26",66.6159,67.6735,64.6528,67.2969,1698900.0],["2020-03-27",64.8049,70.18,63.0301,67.9633,1689200.0],["2020-03-30",68.7539,70.3351,65.1522,68.0511,1625700.0],["2020-03-31",67.3777,68.7173,65.1888,67.5168,1526900.0],["2020-04-01",64.0835,64.9766,60.4598,62.4071,1626300.0],["2020-04-02",61.3529,64.0322,58.4979,60.533,1902000.0],["2020-04-03",59.962,62.3924,59.0982,60.7892,1855300.0],["2020-04-06",64.4275,67.3045,63.0732,66.4114,1800400.0],["2020-04-07",70.6426,72.2165,67.7291,67.8315,2103600.0],["2020-04-08",68.8344,73.7611,67.6192,73.1389,1272100.0],["2020-04-09",74.8665,78.4389,74.8006,77.597,1938400.0],["2020-04-13",76.7406,77.8386,72.2311,73.6147,1147800.0],["2020-04-14",75.2911,77.6556,75.2911,77.3628,918800.0],["2020-04-15",74.7347,75.7523,72.2238,72.9705,1091500.0],["2020-04-16",73.0803,73.0803,68.3074,68.8637,1149400.0],["2020-04-17",71.0379,72.0115,69.442,69.9105,1685400.0],["2020-04-20",68.8198,69.3615,66.8652,66.9384,1113500.0],["2020-04-21",64.4861,65.6427,63.4319,64.735,1725000.0],["2020-04-22",66.0746,67.2679,65.2401,66.3748,1208400.0],["2020-04-23",66.5797,66.8506,64.6398,65.0937,1180200.0],["2020-04-24",65.3865,66.4406,64.5519,66.1478,1096100.0],["2020-04-27",66.8433,69.076,66.4992,68.9149,1377400.0],["2020-04-28",71.0086,72.3702,70.3571,71.0599,1248600.0],["2020-04-29",73.9368,75.357,71.7699,71.9237,1521300.0],["2020-04-30",70.7158,71.726,69.5884,71.1404,1427500.0],["2020-05-01",69.2371,69.4567,67.6998,68.0292,996600.0],["2020-05-04",66.8872,67.2679,64.9326,65.6427,1714600.0],["2020-05-05",66.5944,67.1654,63.9151,64.0029,1375600.0],["2020-05-06",64.0102,64.4861,60.8551,60.9649,1523100.0],["2020-05-07",62.0923,63.5051,61.4261,62.8463,1954700.0],["2020-05-08",64.3177,64.8594,63.0513,63.6223,1843600.0],["2020-05-11",63.1098,63.7906,61.3675,61.3895,1673700.0],["2020-05-12",61.4408,61.5799,57.517,57.6634,2575500.0],["2020-05-13",56.9753,57.0045,54.4424,54.7572,3014400.0],["2020-05-14",53.7616,56.2359,52.3926,56.148,3009900.0],["2020-05-15",54.8889,55.4014,53.4761,54.867,2998300.0],["2020-05-18",57.3779,60.145,57.3779,59.2446,2837100.0],["2020-05-19",58.9152,59.4862,56.6239,56.968,1961000.0],["2020-05-20",57.5902,59.3032,57.0704,59.1714,2015300.0],["2020-05-21",59.0982,59.779,58.0367,58.4979,1839700.0],["2020-05-22",58.4833,59.0982,55.9943,57.107,2020000.0],["2020-05-26",59.8888,62.041,59.6033,61.8727,2187700.0],["2020-05-27",64.2079,65.4304,61.0455,65.0132,2861500.0],["2020-05-28",65.8843,66.3967,63.3294,64.2445,1730800.0],["2020-05-29",63.3295,64.2079,61.7409,62.9415,2389600.0],["2020-06-01",62.817,65.3792,62.6706,65.1522,1118200.0],["2020-06-02",66.2064,67.4216,65.3792,66.038,1662000.0],["2020-06-03",67.0336,70.6426,66.631,69.9398,2562900.0],["2020-06-04",69.4494,71.0672,68.0658,71.0013,1982700.0],["2020-06-05",75.4961,77.7947,74.2589,74.6981,2451900.0],["2020-06-08",76.7552,78.9879,76.6527,78.4462,1945500.0],["2020-06-09",75.9353,77.5165,75.4961,76.3745,1915600.0],["2020-06-10",75.6791,76.1622,73.2999,73.3146,1862200.0],["2020-06-11",68.5929,71.8871,67.4289,67.7803,2163200.0],["2020-06-12",70.9574,71.1404,67.4655,70.6719,1789800.0],["2020-06-15",67.4143,69.9691,67.3557,69.5079,1138200.0],["2020-06-16",72.7436,73.5415,70.584,72.5972,1137700.0],["2020-06-17",72.9559,73.1462,71.1184,71.2868,1463800.0],["2020-06-18",69.9691,71.0086,69.1785,69.4201,1864500.0],["2020-06-19",70.8842,71.4259,66.3601,66.4406,3879600.0],["2020-06-22",66.6163,68.8418,65.833,68.5416,2805000.0],["2020-06-23",69.3469,69.7056,66.6749,67.7876,1300500.0],["2020-06-24",66.6017,67.59,63.981,65.6574,1300600.0],["2020-06-25",65.0937,66.243,64.6325,65.9209,1647600.0],["2020-06-26",65.6134,66.1478,63.7101,63.8638,1827700.0],["2020-06-29",65.1447,66.7439,64.3303,66.3885,1223200.0],["2020-06-30",66.5143,67.1584,65.4778,66.9141,1515600.0],["2020-07-01",67.0992,68.4985,66.2996,66.6698,716300.0],["2020-07-02",68.0839,69.0464,66.929,67.7804,731600.0],["2020-07-06",69.3721,69.4018,67.1363,67.6323,1022900.0],["2020-07-07",66.3885,66.3885,65.1891,65.3594,1050300.0],["2020-07-08",65.3594,65.9665,64.5746,64.8411,955600.0],["2020-07-09",64.4561,64.6116,62.3831,62.9754,1558900.0],["2020-07-10",62.4053,64.9892,61.739,64.7004,1693900.0],["2020-07-13",65.2927,67.8544,64.7301,66.7957,1484000.0],["2020-07-14",66.7957,69.0094,66.6698,68.4467,1700200.0],["2020-07-15",69.461,70.0607,68.1579,68.9872,2344700.0],["2020-07-16",68.1283,68.9057,67.5138,67.5805,985400.0],["2020-07-17",67.7211,69.0094,67.1288,68.9057,1076500.0],["2020-07-20",68.1061,68.5948,66.1812,66.2848,1342200.0],["2020-07-21",66.5736,68.3652,66.5736,67.7729,1271200.0],["2020-07-22",67.1066,69.0686,66.9289,68.9575,1109000.0],["2020-07-23",68.4837,69.0686,66.655,67.7286,1195000.0],["2020-07-24",67.6767,68.3282,66.581,67.1289,1524600.0],["2020-07-27",66.27,66.5958,64.3081,66.4329,1675300.0],["2020-07-28",66.4329,67.7211,65.7295,67.4694,1579600.0],["2020-07-29",67.3731,67.3731,64.4857,67.0696,1542500.0],["2020-07-30",65.4112,65.6851,63.7602,65.352,1428400.0],["2020-07-31",65.2853,66.0405,64.1452,65.9591,2039900.0],["2020-08-03",65.1595,65.3001,63.5825,63.849,986900.0],["2020-08-04",63.849,64.9596,63.7602,64.5672,1152000.0],["2020-08-05",65.1817,65.4334,63.7084,64.1378,1342600.0],["2020-08-06",63.812,65.4778,63.7454,65.3742,1233000.0],["2020-08-07",64.619,66.6772,64.3747,66.6624,1085100.0],["2020-08-10",66.9215,68.343,66.6254,67.3362,1242700.0],["2020-08-11",68.232,68.9427,66.3811,66.6032,1274100.0],["2020-08-12",67.1437,67.4176,65.1521,65.2779,1311700.0],["2020-08-13",64.7967,65.7073,63.812,63.849,1690000.0],["2020-08-14",63.6714,64.6857,63.4344,63.9897,1402500.0],["2020-08-17",63.9897,63.9897,62.8792,63.8638,893100.0],["2020-08-18",63.6935,63.6935,62.6792,63.3974,1072600.0],["2020-08-19",63.3012,63.6936,62.1166,62.3165,1240200.0],["2020-08-20",61.9759,63.3604,61.7612,63.1309,873400.0],["2020-08-21",63.2419,63.4936,62.1684,62.3831,1115500.0],["2020-08-24",62.0795,64.5598,61.5687,64.5079,1363400.0],["2020-08-25",64.6782,65.537,63.8194,65.4556,1586300.0],["2020-08-26",65.426,65.426,63.1309,63.6343,1421700.0],["2020-08-27",63.7898,65.6037,63.7898,65.5074,906600.0],["2020-08-28",65.4482,66.1219,64.8115,65.848,1038000.0],["2020-08-31",65.6111,65.7814,63.7602,64.3155,1140300.0],["2020-09-01",63.6343,63.9897,63.079,63.1975,825000.0],["2020-09-02",63.1901,64.5524,62.8421,64.4191,1218500.0],["2020-09-03",64.7449,66.8179,64.197,64.8781,901200.0],["2020-09-04",65.004,65.8998,63.8342,65.0114,1098100.0],["2020-09-08",64.7301,64.967,63.8712,64.1008,1750800.0],["2020-09-09",64.3969,65.0632,63.0717,63.3086,1542900.0],["2020-09-10",63.1087,63.9305,62.3091,62.5608,1791100.0],["2020-09-11",62.5904,62.657,61.0801,61.6057,1414400.0],["2020-09-14",62.1832,64.0637,62.1832,63.6047,986200.0],["2020-09-15",63.8564,66.307,63.8564,64.9818,1044500.0],["2020-09-16",64.9744,67.1363,63.9897,66.581,1771100.0],["2020-09-17",65.848,66.5662,64.7004,65.0558,1466900.0],["2020-09-18",64.3895,64.8115,62.7163,62.8347,2147300.0],["2020-09-21",62.1906,62.4646,59.8141,60.051,2080500.0],["2020-09-22",60.0065,61.7168,59.3772,59.5993,2217200.0],["2020-09-23",59.2884,60.5766,58.4444,58.4888,1610200.0],["2020-09-24",58.6295,59.5475,58.0742,58.7701,982500.0],["2020-09-25",58.1778,59.5845,58.052,59.5105,844600.0],["2020-09-28",60.8728,62.2202,60.6284,61.2503,1297100.0],["2020-09-29",60.9207,61.2653,59.1899,60.149,939600.0],["2020-09-30",60.5535,61.5201,59.3997,60.1639,1320900.0],["2020-10-01",60.3887,62.112,60.2164,62.0595,885800.0],["2020-10-02",60.8682,64.09,60.4786,63.8877,1098800.0],["2020-10-05",64.3747,64.6894,62.4266,63.3108,941300.0],["2020-10-06",63.7528,64.2173,61.8947,62.1419,1296000.0],["2020-10-07",62.3293,62.9286,61.4526,61.7224,1213500.0],["2020-10-08",62.2393,63.4981,61.9921,63.0635,1566000.0],["2020-10-09",63.3107,63.3107,61.4376,62.0221,970800.0],["2020-10-12",62.0221,62.3592,61.3328,61.9621,809700.0],["2020-10-13",61.123,61.2953,59.2649,59.7594,1396600.0],["2020-10-14",59.7594,60.2389,59.2874,59.647,1011100.0],["2020-10-15",59.1899,60.1564,59.0401,59.5645,725100.0],["2020-10-16",59.3098,59.3473,57.8713,58.1934,1109400.0],["2020-10-19",57.5641,58.0736,56.7849,56.9422,1137700.0],["2020-10-20",57.8413,58.186,56.9123,57.0471,769900.0],["2020-10-21",56.7025,57.182,56.1181,56.9797,868700.0],["2020-10-22",57.0022,58.0511,56.7999,57.8563,622300.0],["2020-10-23",58.3283,58.6205,57.5566,58.1934,525700.0],["2020-10-26",57.6915,57.7139,55.9233,56.5002,1013600.0],["2020-10-27",56.1705,56.6051,55.0991,55.2489,1204700.0],["2020-10-28",54.7095,54.7095,52.8888,53.3084,2042700.0],["2020-10-29",52.9937,54.1176,52.2145,53.6755,1604300.0],["2020-10-30",53.5706,54.3573,53.2035,54.2525,1073900.0],["2020-11-02",54.8893,57.0321,54.185,56.9797,1230000.0],["2020-11-03",57.6165,58.6879,57.1595,58.3658,996000.0],["2020-11-04",58.2684,58.2684,55.7509,55.8109,1041600.0],["2020-11-05",55.8633,56.7849,55.5486,55.9982,1727900.0],["2020-11-06",56.4552,56.8298,54.3424,55.0017,1254000.0],["2020-11-09",62.3967,72.2642,62.3967,66.51,4745200.0],["2020-11-10",66.9745,69.934,66.4051,69.3272,3635000.0],["2020-11-11",68.9226,68.9226,66.1279,68.031,1640900.0],["2020-11-12",67.3417,67.6039,64.6819,65.2513,1423300.0],["2020-11-13",65.9406,68.7128,65.8956,68.6453,1743500.0],["2020-11-16",71.9645,72.946,70.6308,72.3765,1664400.0],["2020-11-17",71.2902,74.452,70.5934,73.7701,1851200.0],["2020-11-18",73.9575,74.8416,72.0169,72.0169,1606800.0],["2020-11-19",71.3276,73.3955,70.5185,72.9909,1445800.0],["2020-11-20",73.5229,73.8825,72.2492,73.7102,1514400.0],["2020-11-23",74.4969,76.1302,74.2946,75.2162,2204400.0],["2020-11-24",76.6547,79.367,76.6547,78.2431,1741900.0],["2020-11-25",77.4864,77.6812,75.6133,76.6847,1635400.0],["2020-11-27",76.9994,77.2841,75.7182,76.7446,427700.0],["2020-11-30",76.2201,76.6697,73.4629,73.5454,2230400.0],["2020-12-01",74.909,75.4709,74.3845,74.7966,1196200.0],["2020-12-02",74.8865,76.1977,74.2496,75.7107,1240400.0],["2020-12-03",75.8605,77.7936,75.7107,77.419,882600.0],["2020-12-04",78.1832,79.4044,77.816,78.9099,814300.0],["2020-12-07",78.805,78.805,76.9694,77.1342,817800.0],["2020-12-08",76.4824,77.2241,75.7032,76.0178,1051600.0],["2020-12-09",76.2501,76.5723,74.4969,75.2836,1358600.0],["2020-12-10",74.5868,76.5274,74.2272,76.3475,1493300.0],["2020-12-11",75.4409,76.385,74.3021,74.909,687300.0],["2020-12-14",74.924,76.0403,73.5079,73.8001,1217500.0],["2020-12-15",74.1672,75.7032,72.9385,75.6732,1499300.0],["2020-12-16",77.831,79.0073,74.7516,75.4484,1327800.0],["2020-12-17",77.0219,77.0219,74.7367,75.2387,1311100.0],["2020-12-18",75.5383,75.7032,71.2452,72.0094,3082600.0],["2020-12-21",70.9755,71.0579,69.3122,70.466,1561900.0],["2020-12-22",71.0054,71.0054,69.1773,69.5969,1448900.0],["2020-12-23",70.2337,70.8706,69.0424,69.3796,1014000.0],["2020-12-24",69.8292,70.436,68.533,70.3761,367300.0],["2020-12-28",70.3986,71.5374,69.964,71.2827,762400.0],["2020-12-29",71.6123,72.2642,69.6868,69.8966,820500.0],["2020-12-30",70.3736,71.5472,70.2752,71.0778,707900.0],["2020-12-31",70.7068,71.7063,69.9117,71.5775,562900.0],["2021-01-04",72.1606,72.6603,68.7154,68.7684,1240100.0],["2021-01-05",69.147,70.2827,68.1399,68.2156,1200500.0],["2021-01-06",68.6472,70.2449,67.9657,69.2227,1960000.0],["2021-01-07",69.2454,69.2454,67.678,68.3367,1179600.0],["2021-01-08",68.1853,68.8138,67.4963,68.1777,1123300.0],["2021-01-11",67.4281,68.3595,67.2237,67.837,1534100.0],["2021-01-12",68.2837,69.4195,67.5417,69.253,1075500.0],["2021-01-13",69.3211,70.366,69.1697,69.73,1302100.0],["2021-01-14",70.3963,71.9334,69.6618,71.5927,1209900.0],["2021-01-15",71.3352,72.2666,70.1692,72.047,1026600.0],["2021-01-19",72.3423,72.3423,70.313,70.6386,1139300.0],["2021-01-20",70.3055,71.835,70.0556,70.8431,947400.0],["2021-01-21",70.4266,71.0324,68.7305,69.6467,1472700.0],["2021-01-22",68.9728,69.359,68.261,69.1318,809100.0],["2021-01-25",68.6775,69.624,67.7689,69.1167,1107000.0],["2021-01-26",69.6846,70.5023,69.0788,70.207,944000.0],["2021-01-27",69.6618,69.7148,66.9738,67.9354,1582900.0],["2021-01-28",68.102,71.2217,67.7613,69.6013,1576500.0],["2021-01-29",68.7684,70.8582,68.2005,69.1091,1633700.0],["2021-02-01",69.359,69.624,67.2994,68.3216,1527200.0],["2021-02-02",68.6624,68.6624,67.307,68.5261,1223600.0],["2021-02-03",68.1323,69.3514,67.307,68.9198,1000900.0],["2021-02-04",69.2908,70.5705,68.9576,69.9798,1013000.0],["2021-02-05",70.7219,70.7219,69.1924,69.7527,878900.0],["2021-02-08",69.889,72.3196,69.677,72.1984,1132100.0],["2021-02-09",72.4634,72.8193,71.7365,72.6755,752300.0],["2021-02-10",73.1449,74.0384,71.5397,71.6835,1106400.0],["2021-02-11",71.7214,72.0091,70.6613,71.8804,896400.0],["2021-02-12",71.5094,72.0394,70.6689,71.2519,593700.0],["2021-02-16",71.5548,71.8729,70.0253,70.207,1258400.0],["2021-02-17",70.6311,70.6311,69.4271,70.2297,912600.0],["2021-02-18",69.8814,70.26,68.8819,69.412,795600.0],["2021-02-19",69.518,70.2827,69.0258,69.8436,903800.0],["2021-02-22",70.1616,73.2585,69.8814,73.0389,1610700.0],["2021-02-23",73.4478,76.9461,72.8496,76.5826,2203900.0],["2021-02-24",77.0218,79.6417,76.575,79.2706,1347500.0],["2021-02-25",79.5659,80.9743,77.0824,77.779,1493600.0],["2021-02-26",77.1884,77.779,75.0379,75.0606,1360800.0],["2021-03-01",76.3176,78.2106,75.9238,76.6962,1193100.0],["2021-03-02",76.2419,77.0066,75.1818,76.7719,1256700.0],["2021-03-03",77.0293,80.1717,76.9385,79.157,1411000.0],["2021-03-04",79.3161,80.0733,75.3257,76.416,1618700.0],["2021-03-05",77.1051,77.9001,75.3181,77.4307,834300.0],["2021-03-08",77.9077,82.042,77.3095,81.6255,1224900.0],["2021-03-09",81.6255,82.2691,80.0581,80.0884,1441800.0],["2021-03-10",80.0506,81.4741,79.3464,80.6487,830900.0],["2021-03-11",80.6487,82.2691,80.0051,81.2393,1397800.0],["2021-03-12",82.0268,83.5639,81.1485,82.2237,1268400.0],["2021-03-15",81.3529,82.1783,80.096,81.05,856000.0],["2021-03-16",80.997,81.2166,79.3539,80.2777,726100.0],["2021-03-17",80.0581,80.679,79.2176,80.3458,708300.0],["2021-03-18",80.5124,81.3984,79.5584,80.0278,973200.0],["2021-03-19",79.7098,80.5049,78.8769,79.0435,1356900.0],["2021-03-22",78.7557,79.3918,77.4837,77.567,1371900.0],["2021-03-23",77.4382,78.3242,76.8325,77.4231,1016900.0],["2021-03-24",77.779,79.2025,77.779,77.8017,1076800.0],["2021-03-25",77.4231,79.4675,76.257,79.2555,727700.0],["2021-03-26",79.6568,81.1636,79.2782,81.0728,764400.0],["2021-03-29",80.6109,80.8229,77.9456,78.0516,1463000.0],["2021-03-30",78.3191,79.2212,77.8604,78.7472,1122700.0],["2021-03-31",78.2732,78.6096,76.8513,77.4094,1268900.0],["2021-04-01",77.6617,79.8098,77.6617,79.7028,776700.0],["2021-04-05",80.0927,80.3679,78.1586,79.5193,1199800.0],["2021-04-06",79.0989,79.9321,78.923,79.7028,1450900.0],["2021-04-07",79.8939,80.5896,79.1906,80.0392,856400.0],["2021-04-08",79.7257,79.978,78.9383,79.4046,768200.0],["2021-04-09",79.7257,80.3602,79.2747,80.0697,963400.0],["2021-04-12",80.3526,80.5972,79.3511,80.4137,947500.0],["2021-04-13",80.4214,80.903,79.6416,80.7272,1185400.0],["2021-04-14",80.8801,81.5757,80.3832,80.8113,833300.0],["2021-04-15",81.0865,81.4228,80.1691,80.6354,817100.0],["2021-04-16",81.0253,81.0559,79.8786,80.6049,1193600.0],["2021-04-19",80.8724,81.3922,79.8022,81.1476,983800.0],["2021-04-20",80.2303,81.1782,80.1156,81.1323,1052100.0],["2021-04-21",81.1629,82.1797,80.6584,82.1032,1622400.0],["2021-04-22",82.1796,82.4931,80.5055,81.033,1595200.0],["2021-04-23",81.0024,81.484,80.7272,81.0712,798800.0],["2021-04-26",81.2776,82.4854,81.2776,82.0497,1124000.0],["2021-04-27",82.2714,83.1581,81.5222,82.6383,904400.0],["2021-04-28",82.8524,82.8524,81.7668,82.2102,1394800.0],["2021-04-29",82.6307,84.259,82.6307,83.6474,796100.0],["2021-04-30",83.4257,83.7544,82.8141,83.5939,1369000.0],["2021-05-03",83.808,84.0908,82.3402,82.623,909100.0],["2021-05-04",82.8142,83.6551,81.9656,82.883,794800.0],["2021-05-05",82.4625,82.8677,80.5437,81.1782,1150800.0],["2021-05-06",81.5528,82.516,81.0712,82.1873,771400.0],["2021-05-07",81.7974,83.0359,81.591,82.6842,905500.0],["2021-05-10",83.4181,84.5036,82.6613,82.7224,1065400.0],["2021-05-11",82.1797,82.7989,81.1706,82.2485,706200.0],["2021-05-12",82.2637,82.5772,79.1524,79.3588,1399100.0],["2021-05-13",79.16,81.6216,78.8925,81.0406,1243500.0],["2021-05-14",81.1858,82.8218,81.1247,82.7148,1049300.0],["2021-05-17",82.7148,84.4577,82.3172,84.1978,1427600.0],["2021-05-18",84.1902,86.4989,83.8156,85.9332,1511800.0],["2021-05-19",85.5739,85.5739,82.7071,83.6627,1370800.0],["2021-05-20",83.5557,85.054,82.9441,84.473,1351400.0],["2021-05-21",84.7559,86.2619,84.5954,85.6809,1180500.0],["2021-05-24",86.2466,88.1348,85.9408,87.9055,1054100.0],["2021-05-25",86.8046,87.7679,86.4148,87.4774,1682300.0],["2021-05-26",87.7449,89.1974,86.9652,88.7234,1308400.0],["2021-05-27",89.2051,89.702,88.7464,89.1745,1950300.0],["2021-05-28",89.5644,90.1759,89.098,89.8701,676500.0],["2021-06-01",90.2065,91.896,90.0612,91.7354,1124800.0],["2021-06-02",92.6375,92.8592,91.315,92.821,921600.0],["2021-06-03",92.5381,92.821,91.4449,91.8272,890800.0],["2021-06-04",92.0412,92.3317,91.1391,91.9418,826100.0],["2021-06-07",92.2476,94.5716,91.8807,94.1435,850800.0],["2021-06-08",93.8759,94.5792,93.4019,93.5319,1068500.0],["2021-06-09",93.8148,94.1664,93.4249,93.5548,567800.0],["2021-06-10",93.9753,94.2199,93.1497,93.7918,1391100.0],["2021-06-11",93.486,94.2199,92.9433,94.1588,999100.0],["2021-06-14",94.411,94.9767,94.2276,94.8162,1111100.0],["2021-06-15",94.5563,94.9309,92.8439,93.2644,1374000.0],["2021-06-16",93.2643,94.1129,92.3623,92.5763,1493200.0],["2021-06-17",92.8745,93.0809,90.9404,91.1697,1038200.0],["2021-06-18",90.2218,90.9633,89.6102,89.6408,1863000.0],["2021-06-21",90.3976,91.8195,90.2294,91.4526,1133100.0],["2021-06-22",91.1697,91.2538,89.8243,90.023,1349600.0],["2021-06-23",90.5276,91.4526,89.9237,90.7569,1299600.0],["2021-06-24",90.9862,91.4449,89.7402,91.0245,1242600.0],["2021-06-25",91.1468,91.9189,90.5964,91.5825,880700.0],["2021-06-28",91.4296,91.5902,87.9284,89.2356,1437700.0],["2021-06-29",89.0044,89.6905,87.7246,87.7555,912900.0],["2021-06-30",87.5473,88.7808,87.5473,88.3413,927800.0],["2021-07-01",88.349,89.6519,88.033,88.6112,803600.0],["2021-07-02",88.7422,89.6596,88.3182,89.4823,849200.0],["2021-07-06",89.3359,89.8216,88.0253,89.6442,1378100.0],["2021-07-07",88.7114,88.9118,87.6938,88.1795,1534000.0],["2021-07-08",87.3469,88.3336,86.6376,87.4625,1008900.0],["2021-07-09",88.5264,90.3843,88.1024,90.3304,925700.0],["2021-07-12",89.837,91.7412,89.8138,91.5176,828800.0],["2021-07-13",91.5022,91.718,89.4592,89.6751,460700.0],["2021-07-14",89.4746,90.446,89.3204,90.0451,648300.0],["2021-07-15",89.8755,90.2301,89.3513,89.8986,413500.0],["2021-07-16",90.261,90.4306,89.2819,89.5363,545600.0],["2021-07-19",88.0407,88.0638,84.4173,85.3501,1555800.0],["2021-07-20",85.8667,89.6597,85.566,89.4592,1064000.0],["2021-07-21",90.1299,91.9185,89.6828,90.2301,626500.0],["2021-07-22",89.7984,89.8138,87.6629,88.2719,912600.0],["2021-07-23",89.0275,89.2973,87.7015,88.5803,796800.0],["2021-07-26",88.4261,89.5594,88.1255,88.9504,719800.0],["2021-07-27",88.9273,90.0066,88.1178,89.6134,725900.0],["2021-07-28",90.7929,92.0187,87.5242,90.9702,1292300.0],["2021-07-29",91.6949,92.435,91.2247,91.2863,618500.0],["2021-07-30",91.6486,92.7048,90.3997,90.4922,926300.0],["2021-08-02",91.1938,92.6894,89.6057,89.6905,514400.0],["2021-08-03",90.2764,90.2764,87.9636,89.4823,599200.0],["2021-08-04",88.8424,89.968,88.3568,88.4184,516400.0],["2021-08-05",89.3204,90.1839,89.0737,90.0991,539100.0],["2021-08-06",90.7621,91.5176,90.4614,90.8931,564600.0],["2021-08-09",90.2378,90.8392,89.5748,90.3689,363100.0],["2021-08-10",90.5308,90.6079,89.5209,89.6365,520600.0],["2021-08-11",90.1068,91.0936,89.4129,91.0473,820500.0],["2021-08-12",90.9548,91.3249,89.9603,90.6927,510100.0],["2021-08-13",90.685,91.1553,90.4691,90.9009,431400.0],["2021-08-16",90.5848,91.7026,89.9449,90.1993,568700.0],["2021-08-17",89.3821,89.9141,87.6552,89.3975,907900.0],["2021-08-18",88.8579,88.9041,87.1695,87.316,635600.0],["2021-08-19",86.892,87.9867,85.9669,87.0153,970600.0],["2021-08-20",86.5451,87.8017,85.7356,87.2081,813700.0],["2021-08-23",87.7246,88.0869,87.2081,87.7631,531800.0],["2021-08-24",87.9019,88.3722,87.0847,88.1332,515200.0],["2021-08-25",88.1255,88.7962,87.1618,87.8711,488800.0],["2021-08-26",87.9713,87.9713,86.1982,86.3215,626300.0],["2021-08-27",86.7378,87.6321,86.7301,87.1849,749400.0],["2021-08-30",87.1618,87.6321,85.3039,86.3215,896000.0],["2021-08-31",86.3138,87.8634,86.0979,87.1078,821700.0],["2021-09-01",87.8094,89.7213,87.5319,89.0121,739100.0],["2021-09-02",89.2356,89.5363,87.8634,88.6728,446200.0],["2021-09-03",88.2334,88.457,86.4988,87.794,566400.0],["2021-09-07",88.1486,88.9504,86.6684,87.5164,773000.0],["2021-09-08",87.0462,88.2026,86.8303,87.6475,389400.0],["2021-09-09",86.892,87.3854,85.8589,85.8821,536000.0],["2021-09-10",85.8821,86.0285,83.2994,83.3457,714700.0],["2021-09-13",83.9856,85.6508,83.4228,85.2885,540700.0],["2021-09-14",85.8666,85.9052,84.4867,85.0957,452300.0],["2021-09-15",85.0572,86.0979,84.8336,85.8666,540800.0],["2021-09-16",85.6585,86.5142,85.4735,85.7047,501100.0],["2021-09-17",85.327,85.8127,84.7102,84.795,1450100.0],["2021-09-20",83.7235,85.0649,83.0142,84.425,644800.0],["2021-09-21",85.1728,85.7664,83.816,83.8776,505400.0],["2021-09-22",84.5946,86.3986,84.1321,85.7356,668400.0],["2021-09-23",86.3755,87.9251,86.3523,86.6916,839100.0],["2021-09-24",86.6684,87.6321,86.4757,86.9382,974900.0],["2021-09-27",87.8634,88.9118,87.2235,87.3083,616500.0],["2021-09-28",87.3006,87.9327,86.6453,87.0693,596100.0],["2021-09-29",87.1782,88.1347,86.4316,86.4938,551700.0],["2021-09-30",86.8282,86.8282,84.2308,84.2619,786400.0],["2021-10-01",84.7829,87.2637,84.5496,86.9604,562200.0],["2021-10-04",86.7038,87.8159,86.4394,87.0849,466500.0],["2021-10-05",87.1082,87.3881,85.895,86.4083,590800.0],["2021-10-06",85.7861,87.9092,84.9307,87.8003,823700.0],["2021-10-07",88.5469,88.998,87.7537,88.2358,648200.0],["2021-10-08",88.368,89.1846,87.8859,88.5391,640700.0],["2021-10-11",88.2981,89.3168,88.2981,89.1846,630200.0],["2021-10-12",88.9591,90.9499,88.2514,90.3045,823000.0],["2021-10-13",89.9001,90.11,88.3136,90.04,682900.0],["2021-10-14",90.8099,90.8099,89.7134,90.4056,727600.0],["2021-10-15",90.9499,91.5099,90.6155,90.9577,624300.0],["2021-10-18",90.4756,90.7011,89.6123,90.1023,610600.0],["2021-10-19",90.5689,90.7944,89.659,90.3122,636800.0],["2021-10-20",90.2734,92.7619,90.1567,92.5831,787400.0],["2021-10-21",92.692,92.692,90.3045,90.9344,479100.0],["2021-10-22",91.3155,92.0465,90.6,91.6343,443200.0],["2021-10-25",91.7198,91.8287,90.9033,91.191,490100.0],["2021-10-26",91.191,92.7464,90.6855,92.3031,741700.0],["2021-10-27",93.3219,93.4074,89.3401,89.6046,1060100.0],["2021-10-28",90.0401,90.2189,87.3648,88.7802,872500.0],["2021-10-29",88.5469,89.1379,88.2203,88.3758,1179200.0],["2021-11-01",88.8346,89.3246,87.5903,89.0757,700700.0],["2021-11-02",89.589,89.589,88.127,88.5391,659200.0],["2021-11-03",88.1658,91.3854,88.1658,91.0433,573000.0],["2021-11-04",91.1755,91.2299,88.6636,89.2157,560900.0],["2021-11-05",90.7478,91.9143,89.9156,90.9189,1038800.0],["2021-11-08",91.7432,92.7231,91.4943,92.1165,555300.0],["2021-11-09",92.1553,92.482,90.911,91.3854,368100.0],["2021-11-10",91.0666,92.1942,91.0666,91.3155,388000.0],["2021-11-11",91.2688,92.1631,90.6078,91.9298,325800.0],["2021-11-12",91.9376,92.7075,91.5177,91.7665,397900.0],["2021-11-15",92.3264,93.8663,91.8521,93.8352,540000.0],["2021-11-16",93.7729,93.8662,91.191,91.6498,595400.0],["2021-11-17",91.2766,91.3621,88.6869,91.1755,660900.0],["2021-11-18",91.541,93.0264,91.0822,92.7619,545300.0],["2021-11-19",92.6997,92.6997,89.7601,90.9422,840500.0],["2021-11-22",90.9888,92.9797,90.5378,91.8676,677300.0],["2021-11-23",92.5131,93.0575,91.4632,91.6965,610600.0],["2021-11-24",91.2532,92.132,90.9266,91.8521,368100.0],["2021-11-26",89.239,89.239,85.2729,86.8515,724400.0],["2021-11-29",87.4815,87.4815,84.7907,85.8094,761400.0],["2021-11-30",84.573,84.7363,82.7843,83.8653,1635200.0],["2021-12-01",85.7628,86.6805,81.7966,81.89,798000.0],["2021-12-02",82.4888,86.6494,82.341,85.9261,990100.0],["2021-12-03",86.3694,87.0926,84.5729,85.7161,910600.0],["2021-12-06",87.7381,89.7601,86.4627,88.2125,1007200.0],["2021-12-07",88.8346,89.6123,88.4925,89.5734,840700.0],["2021-12-08",89.6512,92.0387,89.3868,91.261,753500.0],["2021-12-09",90.5222,90.5222,88.0647,89.2857,959600.0],["2021-12-10",90.0089,90.0089,87.497,88.7335,690700.0],["2021-12-13",88.2747,89.0213,86.175,88.5002,673500.0],["2021-12-14",87.8781,89.449,87.8781,88.8735,824400.0],["2021-12-15",89.449,90.0012,88.0336,89.9467,811300.0],["2021-12-16",90.3667,90.3667,87.9092,88.6713,925000.0],["2021-12-17",88.858,89.7679,88.0959,88.8113,1985300.0],["2021-12-20",87.4581,87.6837,84.4485,86.5716,766300.0],["2021-12-21",87.4893,90.1178,87.1937,89.2779,802200.0],["2021-12-22",88.718,89.4801,88.1114,89.1768,693400.0],["2021-12-23",89.0913,89.6046,88.2514,88.858,864000.0],["2021-12-27",88.858,90.1645,88.2125,90.1334,545900.0],["2021-12-28",89.7212,90.4289,89.0524,89.6746,484800.0],["2021-12-29",89.9545,90.1489,88.7258,89.8845,346600.0],["2021-12-30",90.1982,91.5787,90.0963,90.763,510900.0],["2021-12-31",90.6532,91.3277,90.3316,90.3394,431700.0],["2022-01-03",91.4532,94.1199,90.9983,94.0729,1100900.0],["2022-01-04",95.0454,97.9239,95.0454,97.2023,1242600.0],["2022-01-05",97.4769,98.3082,95.6023,95.8925,1042800.0],["2022-01-06",96.8259,98.0259,95.8298,97.8847,1045200.0],["2022-01-07",98.0416,100.3946,97.9239,98.5357,1099000.0],["2022-01-10",98.6926,98.9592,97.571,98.1278,590300.0],["2022-01-11",98.0416,98.0416,96.018,96.8416,761300.0],["2022-01-12",96.8024,97.4063,96.1592,96.8808,518600.0],["2022-01-13",96.8729,99.1553,96.7709,98.5984,700600.0],["2022-01-14",98.073,98.724,97.0141,98.1043,770100.0],["2022-01-18",98.0494,98.4651,96.3239,96.8102,814500.0],["2022-01-19",97.367,97.4298,94.0729,94.1513,712600.0],["2022-01-20",93.9082,95.2415,91.3199,91.4767,730700.0],["2022-01-21",91.6806,91.7042,89.1237,89.759,989600.0],["2022-01-24",87.7276,90.5983,85.9079,90.2218,1412100.0],["2022-01-25",89.2649,90.2532,87.8923,89.61,1071400.0],["2022-01-26",90.4335,93.1003,88.9904,89.9159,1221600.0],["2022-01-27",91.0375,91.5473,85.9942,86.6452,1371200.0],["2022-01-28",86.4413,88.8884,84.4648,88.8649,1204900.0],["2022-01-31",87.8296,88.4257,86.6139,87.908,3015300.0],["2022-02-01",87.5315,91.0924,87.2335,90.5747,1318800.0],["2022-02-02",90.7865,92.0728,90.2139,90.6139,892500.0],["2022-02-03",90.4492,90.559,88.7708,89.1472,547100.0],["2022-02-04",88.6296,89.5394,87.2335,88.3943,686200.0],["2022-02-07",88.4727,89.8923,88.2374,89.2962,820900.0],["2022-02-08",89.9551,90.261,88.6688,89.2335,1052900.0],["2022-02-09",90.1826,91.4532,89.9237,91.3983,1068800.0],["2022-02-10",90.9042,93.2022,90.0335,90.6532,902800.0],["2022-02-11",90.7551,93.2179,90.6296,92.2924,1901900.0],["2022-02-14",92.6611,93.1317,91.5473,91.7277,1234300.0],["2022-02-15",92.614,94.567,92.1042,94.0415,1002700.0],["2022-02-16",94.1434,96.2141,94.1434,96.1435,1182400.0],["2022-02-17",95.665,96.6062,95.0768,95.7043,874900.0],["2022-02-18",95.5239,96.7867,94.8572,95.0611,1098600.0],["2022-02-22",94.9591,95.5631,93.2807,95.069,1148000.0],["2022-02-23",95.8376,96.3788,92.8336,92.865,1030000.0],["2022-02-24",90.8571,94.4493,89.8767,94.1278,1458600.0],["2022-02-25",94.8886,96.9984,94.6062,96.8337,855500.0],["2022-02-28",94.9121,96.7866,94.6062,95.9317,1073400.0],["2022-03-01",95.7984,96.5121,93.7121,94.7787,622500.0],["2022-03-02",95.516,96.7082,95.3592,96.3945,663500.0],["2022-03-03",96.065,96.5984,94.7474,96.0886,627800.0],["2022-03-04",94.5591,96.6533,94.2454,96.5984,640600.0],["2022-03-07",96.316,97.1161,94.5984,94.9905,617300.0],["2022-03-08",95.5945,97.2808,94.465,95.7278,921600.0],["2022-03-09",97.3592,98.1984,96.8965,97.2729,967000.0],["2022-03-10",96.1984,98.1906,95.2572,98.0181,494900.0],["2022-03-11",98.6377,99.1553,96.7474,96.818,730500.0],["2022-03-14",97.7827,98.5749,95.8768,96.316,876800.0],["2022-03-15",96.8416,97.4455,95.2337,96.2062,674000.0],["2022-03-16",97.3514,98.0416,95.2258,97.0847,760000.0],["2022-03-17",96.6847,97.8455,96.3788,97.8377,536200.0],["2022-03-18",97.5239,97.7985,96.1513,97.6886,1226100.0],["2022-03-21",98.12,99.1083,97.5318,98.4416,457800.0],["2022-03-22",99.2416,99.7279,98.1671,98.371,667900.0],["2022-03-23",98.5749,98.669,96.4415,96.6925,581000.0],["2022-03-24",96.6768,98.9906,96.5984,98.92,720600.0],["2022-03-25",99.2416,101.877,99.2416,101.7907,765600.0],["2022-03-28",101.6024,101.8848,100.7318,101.7672,558100.0],["2022-03-29",101.9633,104.4025,101.7672,103.9319,777500.0],["2022-03-30",103.6712,104.6352,102.6834,103.4025,606100.0],["2022-03-31",103.4815,104.2322,101.7194,101.7747,828000.0],["2022-04-01",102.5965,102.9363,101.0478,102.9126,528900.0],["2022-04-04",103.0864,103.1022,100.3998,101.3955,389200.0],["2022-04-05",101.1742,102.5807,99.1434,99.4042,659000.0],["2022-04-06",99.1988,99.4753,97.9345,98.8353,981000.0],["2022-04-07",98.5508,98.5508,95.24,96.6939,917800.0],["2022-04-08",96.8994,97.4525,95.722,96.9547,560200.0],["2022-04-11",97.2944,98.0688,96.3699,97.2786,608200.0],["2022-04-12",97.1127,98.3138,96.7176,97.5394,574300.0],["2022-04-13",97.895,98.7642,97.2549,98.6456,519900.0],["2022-04-14",99.0249,99.8704,98.3928,98.4481,323100.0],["2022-04-18",98.6851,99.2462,97.2312,97.8001,562500.0],["2022-04-19",98.3217,100.1075,97.8871,99.7282,481800.0],["2022-04-20",99.823,101.4192,99.823,100.8976,497600.0],["2022-04-21",101.8775,101.917,100.2418,100.4552,468200.0],["2022-04-22",101.3875,101.3875,99.2225,99.3173,629000.0],["2022-04-25",98.938,99.6808,96.9626,99.42,548400.0],["2022-04-26",98.7958,99.7756,98.0451,98.0925,523900.0],["2022-04-27",98.3217,98.3217,96.4252,96.5912,670200.0],["2022-04-28",96.9863,97.974,96.0222,97.6105,701200.0],["2022-04-29",96.6386,97.01,92.6482,92.9248,1248400.0],["2022-05-02",93.2329,94.1258,90.5305,92.6403,1273700.0],["2022-05-03",95.9669,97.1206,92.4981,95.9116,1175700.0],["2022-05-04",95.5244,97.5315,94.2523,97.1364,1057600.0],["2022-05-05",96.8993,97.1048,93.786,94.5604,806500.0],["2022-05-06",94.2285,95.0029,93.1144,94.1258,957400.0],["2022-05-09",93.2408,93.4542,89.7561,90.088,1114100.0],["2022-05-10",90.7123,91.5261,86.3268,87.1328,946200.0],["2022-05-11",87.1486,89.2267,86.0502,86.2557,787900.0],["2022-05-12",86.1925,87.9704,85.7184,87.7886,772200.0],["2022-05-13",88.6973,89.4085,87.433,89.0608,1001200.0],["2022-05-16",89.2425,89.7561,87.915,88.8395,713800.0],["2022-05-17",89.5507,90.7044,89.1635,90.6965,1002000.0],["2022-05-18",90.3488,90.3488,86.4848,86.7614,797900.0],["2022-05-19",85.9238,87.117,83.0001,83.0318,1460000.0],["2022-05-20",83.8377,83.8377,82.044,83.1503,1104800.0],["2022-05-23",84.4778,84.6358,82.929,83.814,1054400.0],["2022-05-24",83.3715,83.6797,80.9852,83.4268,977600.0],["2022-05-25",82.8974,85.7737,82.4865,85.1968,766500.0],["2022-05-26",85.8685,87.1802,85.26,86.6508,939500.0],["2022-05-27",86.9668,89.0687,86.9668,89.0371,758600.0],["2022-05-31",88.6657,88.7921,87.5832,87.8518,1157100.0],["2022-06-01",88.1995,88.1995,84.5015,85.4734,453200.0],["2022-06-02",85.0072,86.2003,84.2565,86.1845,700500.0],["2022-06-03",85.7342,85.7816,83.8061,84.0906,619100.0],["2022-06-06",84.462,84.5489,82.8263,83.1977,641300.0],["2022-06-07",82.6288,85.1178,82.1231,84.8966,679000.0],["2022-06-08",84.0195,84.3593,81.2618,81.4988,712000.0],["2022-06-09",81.2539,81.2539,77.8482,77.8877,799400.0],["2022-06-10",76.576,77.1449,76.2995,76.5839,1614200.0],["2022-06-13",74.8613,75.3986,71.7954,72.072,1049900.0],["2022-06-14",72.1036,72.799,71.0685,71.6216,1139200.0],["2022-06-15",72.475,73.9921,71.7243,72.7279,1037000.0],["2022-06-16",70.9657,71.4083,69.6304,69.9701,1317300.0],["2022-06-17",71.3134,71.9456,70.3336,71.3767,1711600.0],["2022-06-21",72.23,72.5856,71.1001,71.1159,920800.0],["2022-06-22",70.0491,71.4794,69.5513,70.4047,1583800.0],["2022-06-23",70.7208,71.4162,70.223,71.1159,1246300.0],["2022-06-24",71.8271,73.4074,71.4478,72.6963,2230700.0],["2022-06-27",72.6963,73.2731,71.7401,72.6725,1902900.0],["2022-06-28",73.9052,74.9008,72.1036,72.2221,1072000.0],["2022-06-29",71.9825,72.3659,71.2237,71.8946,741600.0],["2022-06-30",70.9282,72.1343,69.9777,71.0719,1237900.0],["2022-07-01",71.056,72.6934,71.008,72.3659,936900.0],["2022-07-05",71.2477,72.933,70.0496,72.8132,1092400.0],["2022-07-06",72.5736,73.2525,71.6071,71.9106,1186800.0],["2022-07-07",72.5975,72.917,71.8467,72.3579,1187900.0],["2022-07-08",72.4058,72.4058,71.1119,71.2077,900200.0],["2022-07-11",70.6326,71.016,69.3067,69.7061,1051900.0],["2022-07-12",69.2588,70.8403,69.1709,70.2812,1389500.0],["2022-07-13",69.4984,70.0895,68.8514,69.1629,815900.0],["2022-07-14",67.7811,68.6997,67.7811,68.3482,1169000.0],["2022-07-15",69.8099,70.2333,69.123,69.8019,1609900.0],["2022-07-18",70.5368,71.1279,69.8339,69.9857,1298700.0],["2022-07-19",70.7524,71.9585,70.417,71.8467,1365300.0],["2022-07-20",71.6311,72.4298,71.2477,71.5752,1978200.0],["2022-07-21",71.0879,71.0959,69.5703,70.2972,1194800.0],["2022-07-22",70.8084,71.671,70.2093,70.7285,1495600.0],["2022-07-25",70.8643,71.9426,70.8483,71.2157,1252400.0],["2022-07-26",71.04,71.7269,70.0975,70.5528,1450000.0],["2022-07-27",71.8467,72.7972,71.0879,71.8867,1972200.0],["2022-07-28",71.4394,72.5017,71.1997,71.9506,1655000.0],["2022-07-29",72.0384,73.1407,71.4633,72.8132,1745600.0],["2022-08-01",72.3739,72.5976,71.0081,71.4953,977500.0],["2022-08-02",71.2876,71.671,70.2333,70.3291,1098800.0],["2022-08-03",70.8004,71.5112,70.5368,70.6087,1435500.0],["2022-08-04",70.2972,70.7684,68.9712,69.2189,975300.0],["2022-08-05",68.8594,69.3067,68.1725,69.1629,749500.0],["2022-08-08",69.8738,70.7445,69.0511,69.2348,1084700.0],["2022-08-09",69.4904,69.4904,68.5399,68.8035,774000.0],["2022-08-10",69.8818,70.5927,69.6342,70.0975,1209000.0],["2022-08-11",70.6566,72.294,70.3531,71.663,1685200.0],["2022-08-12",72.2461,72.5336,71.2796,71.9745,866900.0],["2022-08-15",71.5193,71.5193,70.4489,71.1199,855800.0],["2022-08-16",70.9361,72.0544,70.5607,71.7509,1104200.0],["2022-08-17",70.8723,71.1918,69.9617,70.1215,878900.0],["2022-08-18",70.2093,70.8882,69.3706,69.6102,1139400.0],["2022-08-19",69.2588,69.5863,68.4441,68.9713,906400.0],["2022-08-22",68.2364,68.3323,66.6629,66.7188,717400.0],["2022-08-23",66.9105,67.5335,66.4872,66.623,1265900.0],["2022-08-24",66.5271,66.8226,65.976,66.0319,726100.0],["2022-08-25",66.3194,67.5176,66.2076,67.1901,738700.0],["2022-08-26",67.1022,67.1581,65.0894,65.1054,1227000.0],["2022-08-29",64.722,64.8897,63.9232,64.2427,930100.0],["2022-08-30",64.2028,64.5063,63.6916,63.7475,822800.0],["2022-08-31",64.1549,64.7619,63.2922,63.444,1403400.0],["2022-09-01",63.1005,63.8593,62.3177,63.8354,1428500.0],["2022-09-02",64.7379,65.3849,64.0111,64.3306,1268700.0],["2022-09-06",64.8018,64.9456,63.3082,64.7219,1484900.0],["2022-09-07",64.5382,66.2475,64.5063,66.1916,1631700.0],["2022-09-08",65.6565,68.4521,65.5606,68.4041,2070700.0],["2022-09-09",68.484,68.9313,68.0128,68.532,1549800.0],["2022-09-12",69.2189,69.9777,68.9553,69.6582,1463700.0],["2022-09-13",68.1086,68.492,67.3019,67.5096,1136000.0],["2022-09-14",67.2699,67.7811,66.3833,66.8706,1385700.0],["2022-09-15",66.7508,67.5575,65.984,66.1118,1129800.0],["2022-09-16",65.8562,66.7667,64.7699,66.639,2082200.0],["2022-09-19",65.6805,66.2635,65.1453,65.4808,2135200.0],["2022-09-20",64.5382,64.7299,63.2443,63.5238,1040800.0],["2022-09-21",64.1788,64.4424,61.8545,61.8784,1315700.0],["2022-09-22",61.8145,62.5813,60.6324,62.174,1561000.0],["2022-09-23",61.4631,61.8066,60.5765,61.5909,1460900.0],["2022-09-26",61.1116,61.1276,59.1627,59.5142,1690800.0],["2022-09-27",60.2091,60.7362,58.6356,58.8352,1461200.0],["2022-09-28",59.4103,61.7427,58.6835,61.1037,2149200.0],["2022-09-29",60.3836,60.9661,59.2104,60.424,2236100.0],["2022-09-30",61.1198,61.2817,60.2541,60.6587,2507500.0],["2022-10-03",62.018,62.285,60.6829,61.2817,1675300.0],["2022-10-04",62.0422,63.353,61.8319,62.2688,1519800.0],["2022-10-05",61.1279,61.5001,58.6844,60.2784,1639800.0],["2022-10-06",60.0923,60.2622,58.555,59.4046,1459700.0],["2022-10-07",58.5307,59.2104,57.5355,57.6973,1344600.0],["2022-10-10",57.5436,57.9562,56.7426,56.7911,1073600.0],["2022-10-11",56.6293,58.1181,55.9335,57.6164,1042700.0],["2022-10-12",57.4384,57.8753,56.8154,57.5841,954700.0],["2022-10-13",56.5646,59.7848,55.6665,59.445,1542500.0],["2022-10-14",60.2622,60.5049,59.0243,59.2104,1055500.0],["2022-10-17",60.5777,61.136,60.0761,60.5211,1469000.0],["2022-10-18",61.5001,61.6296,59.6554,60.1975,1059100.0],["2022-10-19",58.7006,59.3317,57.5679,58.11,1109800.0],["2022-10-20",58.377,59.3641,57.9724,58.4983,1447800.0],["2022-10-21",58.7734,58.7734,57.5679,58.6602,1454900.0],["2022-10-24",59.0404,59.5259,58.3284,58.9191,1608200.0],["2022-10-25",59.0081,60.9499,59.0081,60.9499,3850700.0],["2022-10-26",59.6715,60.1813,57.9724,58.9757,2832400.0],["2022-10-27",59.8172,59.9143,57.0581,57.3818,1885500.0],["2022-10-28",57.2119,58.9272,57.0905,58.9029,2161200.0],["2022-10-31",58.5631,59.1294,57.7459,58.822,2002200.0],["2022-11-01",59.4693,59.4693,58.1423,58.4174,1006900.0],["2022-11-02",57.9967,59.4936,57.576,57.6407,1137200.0],["2022-11-03",57.4465,57.5193,56.0063,57.0905,1083100.0],["2022-11-04",57.6002,58.6521,57.1552,57.9643,1907100.0],["2022-11-07",58.4336,58.9595,57.5355,58.2475,1512100.0],["2022-11-08",58.6683,58.7168,57.4303,57.8753,1166600.0],["2022-11-09",57.1633,57.843,56.8882,57.2442,1117000.0],["2022-11-10",59.4207,61.0875,59.4207,61.0713,2683400.0],["2022-11-11",61.6053,62.2202,60.9014,61.5568,1430800.0],["2022-11-14",61.1522,61.7429,60.2137,60.2137,1474600.0],["2022-11-15",61.0227,61.1684,59.5502,60.1894,1123100.0],["2022-11-16",59.8981,59.8981,57.5274,57.5841,1281600.0],["2022-11-17",56.597,57.1876,56.1924,57.1391,1789600.0],["2022-11-18",58.021,58.1423,56.4028,57.3575,1769000.0],["2022-11-21",57.0258,57.584,56.5322,57.1552,1455000.0],["2022-11-22",57.5598,57.7944,56.6859,57.0581,1718200.0],["2022-11-23",56.6374,57.0905,56.1843,56.7507,1293500.0],["2022-11-25",56.7426,58.2799,56.5241,57.9724,933800.0],["2022-11-28",57.3818,57.8349,56.1519,56.3057,2402800.0],["2022-11-29",56.5889,57.9724,56.3138,57.1957,1563700.0],["2022-11-30",56.8963,58.3203,56.0791,58.3203,4584300.0],["2022-12-01",58.7006,59.534,57.8349,57.9724,1917900.0],["2022-12-02",57.2604,57.487,56.7102,57.2119,1626300.0],["2022-12-05",56.4594,56.8316,54.4124,54.8978,2874300.0],["2022-12-06",54.9059,55.0111,52.7051,52.867,2251500.0],["2022-12-07",52.5919,53.4414,52.1307,52.5919,1397500.0],["2022-12-08",52.5919,54.4204,52.5919,53.6194,1793500.0],["2022-12-09",53.4576,54.2263,53.1987,53.8945,1545500.0],["2022-12-12",54.1939,54.9059,53.0773,54.7603,1197400.0],["2022-12-13",56.4351,56.9206,54.7603,55.0516,2334100.0],["2022-12-14",54.7765,56.7507,54.7765,56.2652,3208400.0],["2022-12-15",56.0791,56.4756,55.626,55.9254,2273100.0],["2022-12-16",55.0111,55.5856,53.6437,54.4366,3320100.0],["2022-12-19",54.2182,54.5175,53.0126,53.8217,1476900.0],["2022-12-20",53.4172,54.6794,53.3282,54.1777,1858700.0],["2022-12-21",54.8331,55.3105,54.5337,54.6227,1782800.0],["2022-12-22",54.0887,55.2457,53.5385,55.2215,1369700.0],["2022-12-23",55.0435,55.4238,54.5337,55.3428,982800.0],["2022-12-27",55.3428,55.9254,55.0192,55.7474,1077200.0],["2022-12-28",55.7393,55.9173,53.5304,53.6761,1107400.0],["2022-12-29",53.9389,55.6388,53.8485,55.4664,964900.0],["2022-12-30",54.9654,55.7456,54.678,55.4992,1180900.0],["2023-01-03",55.9673,56.7475,54.4973,54.7108,1746100.0],["2023-01-04",54.3741,55.7784,54.3741,54.7847,1769200.0],["2023-01-05",54.2756,54.3577,52.707,52.707,1680600.0],["2023-01-06",52.9616,55.2118,52.5838,55.064,1458900.0],["2023-01-09",55.0065,55.5978,53.9635,53.9717,1285100.0],["2023-01-10",53.7171,55.3596,53.5775,55.3432,1076900.0],["2023-01-11",55.9016,57.3142,55.8934,57.2895,1044600.0],["2023-01-12",57.7905,58.7513,57.5113,58.4885,1236600.0],["2023-01-13",57.7084,59.1702,57.4866,58.4721,931600.0],["2023-01-17",58.7185,59.2194,58.1847,58.9648,908500.0],["2023-01-18",58.9402,59.8764,57.6673,58.4146,1233200.0],["2023-01-19",57.9547,58.5132,57.4784,57.8398,796800.0],["2023-01-20",57.7987,58.5132,57.3059,58.4721,861500.0],["2023-01-23",58.7513,59.2769,58.2422,58.4475,943700.0],["2023-01-24",58.1354,58.6363,57.8397,58.1846,898200.0],["2023-01-25",57.7248,58.5707,57.3634,58.3818,1045200.0],["2023-01-26",58.6117,58.9238,57.347,57.5195,1386700.0],["2023-01-27",57.3059,60.7716,57.3059,60.5252,1215300.0],["2023-01-30",59.8846,60.4595,59.2359,59.2851,1403900.0],["2023-01-31",59.318,61.2561,58.9238,61.215,3884400.0],["2023-02-01",59.0059,61.7735,58.9566,61.0918,2694100.0],["2023-02-02",62.8247,65.2227,61.4203,64.3604,2166900.0],["2023-02-03",63.2271,63.2928,61.3546,61.987,1691900.0],["2023-02-06",60.9605,61.1904,59.5233,60.246,1655600.0],["2023-02-07",59.6547,60.8373,59.2276,60.361,1215900.0],["2023-02-08",60.0981,60.5006,59.6136,59.9832,889400.0],["2023-02-09",60.3363,60.7633,58.5706,58.9484,797200.0],["2023-02-10",58.7267,59.6957,58.5789,59.5726,968100.0],["2023-02-13",59.6218,60.1721,59.2276,60.1392,988000.0],["2023-02-14",59.9503,60.4184,59.3344,59.4083,848000.0],["2023-02-15",58.9648,60.1146,58.7677,60.1064,618600.0],["2023-02-16",59.4001,59.4001,58.5378,58.6117,1035400.0],["2023-02-17",58.5378,58.5378,57.2649,57.848,1116100.0],["2023-02-21",57.618,57.7987,55.9838,56.2055,860600.0],["2023-02-22",56.4847,56.961,55.6553,55.9755,859700.0],["2023-02-23",56.3122,56.7803,55.5403,56.3122,760000.0],["2023-02-24",55.9509,56.0084,54.3905,54.793,942700.0],["2023-02-27",55.3925,55.5485,53.9389,54.2509,1144500.0],["2023-02-28",54.4398,54.8751,53.7336,53.7746,1610200.0],["2023-03-01",53.3722,53.6514,52.7563,53.2244,1214200.0],["2023-03-02",52.9616,53.6514,52.0582,53.4872,1155700.0],["2023-03-03",53.8157,54.0128,53.208,53.9224,1187300.0],["2023-03-06",54.4234,55.0968,54.0456,54.3249,1027100.0],["2023-03-07",54.2017,54.4563,51.9351,51.9761,1202600.0],["2023-03-08",51.9268,53.0684,51.8283,52.6988,794100.0],["2023-03-09",52.1978,52.4524,50.7853,50.8674,1572100.0],["2023-03-10",50.7114,50.9331,47.098,47.1719,2771100.0],["2023-03-13",46.4163,46.712,45.4226,45.8579,3551000.0],["2023-03-14",47.2458,47.4757,43.4599,43.8787,3524400.0],["2023-03-15",42.7208,45.2338,42.3758,45.1106,3635300.0],["2023-03-16",45.3241,45.3241,42.9425,43.9444,3755100.0],["2023-03-17",43.5995,43.6898,41.2097,41.9652,4518300.0],["2023-03-20",41.0619,43.6898,41.0454,42.4744,2388500.0],["2023-03-21",43.4517,44.8806,43.1232,44.0101,2584600.0],["2023-03-22",43.6734,43.6734,40.988,41.0208,2091900.0],["2023-03-23",40.5281,41.53,38.7213,38.902,4108000.0],["2023-03-24",38.3189,40.9058,37.9247,40.5856,3704300.0],["2023-03-27",41.6942,42.1213,40.8976,41.3411,2403200.0],["2023-03-28",40.8319,42.2198,40.602,41.801,2341200.0],["2023-03-29",42.6222,43.9444,42.4169,43.6488,2905100.0],["2023-03-30",44.385,45.3556,43.95,44.5942,3289500.0],["2023-03-31",44.887,45.3054,43.9918,45.2803,2803700.0],["2023-04-03",45.5062,46.2675,44.4687,44.8703,1895700.0],["2023-04-04",45.2886,45.3807,43.7241,44.201,1920000.0],["2023-04-05",43.8077,44.2428,43.2974,43.95,2041200.0],["2023-04-06",44.3348,44.6193,43.7826,44.4269,1351900.0],["2023-04-10",44.134,44.887,43.0129,44.1675,1885300.0],["2023-04-11",44.544,45.7739,44.3014,45.1882,1954100.0],["2023-04-12",45.7572,45.8827,43.0296,43.1551,1650100.0],["2023-04-13",43.1635,43.6153,42.7535,43.2388,1450600.0],["2023-04-14",43.7994,44.3348,42.4105,42.6364,1337600.0],["2023-04-17",42.8121,44.6193,42.6029,44.4018,1702400.0],["2023-04-18",44.3599,44.385,43.2137,44.0504,1345100.0],["2023-04-19",43.6069,45.3723,43.3392,45.0962,1231600.0],["2023-04-20",44.3181,44.887,43.3727,43.7408,1945900.0],["2023-04-21",43.9081,44.0169,43.0547,43.6069,1473600.0],["2023-04-24",43.6237,43.9249,42.8121,43.5316,1257200.0],["2023-04-25",43.0882,43.289,41.6073,42.0842,2399200.0],["2023-04-26",43.5233,44.3432,42.1177,42.8205,2749200.0],["2023-04-27",42.5444,44.4018,42.1093,44.1926,1997800.0],["2023-04-28",44.042,45.5731,43.9249,44.6444,1485800.0],["2023-05-01",44.5189,45.1046,43.9249,44.1842,1648400.0],["2023-05-02",43.632,44.0085,41.7663,42.8456,1574400.0],["2023-05-03",43.0547,43.4396,41.8583,42.0591,1866700.0],["2023-05-04",41.6157,42.6197,41.1304,42.3854,1659700.0],["2023-05-05",43.0882,43.6488,42.4942,43.448,1191900.0],["2023-05-08",43.5233,43.5735,42.5025,42.6029,1004800.0],["2023-05-09",41.9252,42.9711,41.4651,42.6615,1526200.0],["2023-05-10",43.2806,43.4061,41.7747,42.3436,1385200.0],["2023-05-11",41.6742,42.1009,41.1806,41.3563,1586900.0],["2023-05-12",41.5236,41.7328,40.1264,40.5113,1688100.0],["2023-05-15",40.9547,41.3145,40.2268,41.0886,1349400.0],["2023-05-16",40.9212,41.0802,39.3316,39.3734,1509800.0],["2023-05-17",39.683,41.3145,39.3232,41.1304,1503500.0],["2023-05-18",40.7372,41.3396,40.2854,41.2894,1386900.0],["2023-05-19",41.6324,42.4105,41.0467,41.0635,1426000.0],["2023-05-22",41.2894,42.1093,40.7706,41.8834,1377700.0],["2023-05-23",42.0173,43.6739,41.9838,42.5527,2184400.0],["2023-05-24",42.2348,42.3436,40.436,40.4527,1546800.0],["2023-05-25",40.1599,40.2686,39.3818,39.8252,1115300.0],["2023-05-26",39.9172,40.0595,39.1559,39.9423,1334600.0],["2023-05-30",40.1933,41.0551,39.9089,40.9798,1617400.0],["2023-05-31",40.779,41.2057,40.3356,40.7204,2858900.0],["2023-06-01",40.7204,41.0384,39.8168,40.2017,1492000.0],["2023-06-02",41.3981,42.5862,40.9714,42.3687,1653300.0],["2023-06-05",42.3017,42.5193,41.5655,41.5738,1083500.0],["2023-06-06",41.8583,44.0838,41.5738,43.54,1672800.0],["2023-06-07",44.1675,46.0584,43.54,45.5815,2628300.0],["2023-06-08",45.2468,45.4811,43.8412,45.0795,1855400.0],["2023-06-09",45.2719,45.707,44.7866,45.2719,1705100.0],["2023-06-12",45.205,46.3763,44.9707,45.4978,1833900.0],["2023-06-13",45.7404,46.9536,45.2217,45.958,1719700.0],["2023-06-14",46.4432,47.1962,45.0209,45.3723,1541600.0],["2023-06-15",44.9874,46.2843,44.7364,46.209,1509000.0],["2023-06-16",46.3094,46.4265,45.5145,46.05,1989500.0],["2023-06-20",45.64,45.6819,44.4938,45.2719,1491600.0],["2023-06-21",45.0293,45.7404,44.2428,45.3305,966100.0],["2023-06-22",45.456,45.456,43.2974,43.7575,1303100.0],["2023-06-23",43.448,43.8245,42.8121,43.0882,2638800.0],["2023-06-26",43.4312,47.4556,43.3978,47.3468,3046400.0],["2023-06-27",47.1042,48.6437,46.3679,48.3174,2890400.0],["2023-06-28",48.309,48.401,47.146,47.5309,2681300.0],["2023-06-29",47.6756,48.7143,46.952,48.6121,1972800.0],["2023-06-30",49.174,49.7955,47.8374,49.0293,2123000.0],["2023-07-03",48.9356,50.1531,48.8335,49.7529,1011300.0],["2023-07-05",49.3783,50.3914,48.5695,49.4379,1469700.0],["2023-07-06",48.4333,48.9526,47.1989,48.8845,1407400.0],["2023-07-07",48.7228,51.1576,48.7143,50.2978,2586800.0],["2023-07-10",49.7699,50.5532,49.3358,50.5276,1262200.0],["2023-07-11",51.0725,52.0175,50.451,51.8898,1185900.0],["2023-07-12",53.0987,53.8734,51.9494,51.9494,2663100.0],["2023-07-13",52.009,53.0391,51.6599,52.8774,1108900.0],["2023-07-14",52.7582,52.988,52.0345,52.324,1194300.0],["2023-07-17",52.1197,52.4432,51.5493,51.8558,1238200.0],["2023-07-18",52.1367,53.4052,51.8728,52.937,1287200.0],["2023-07-19",53.6095,54.9802,53.4563,54.844,1800400.0],["2023-07-20",54.4609,54.5801,53.2094,53.9671,2086000.0],["2023-07-21",54.2991,54.6056,53.1839,53.9671,1443300.0],["2023-07-24",54.0522,55.4484,54.0097,54.878,1664900.0],["2023-07-25",54.6652,55.0057,53.8479,53.9075,1429800.0],["2023-07-26",53.8309,55.8401,53.8309,55.823,1426800.0],["2023-07-27",56.1636,56.9128,54.9462,55.0143,1994500.0],["2023-07-28",56.3338,56.5722,55.6443,56.1465,1109600.0],["2023-07-31",56.2317,57.347,56.2232,56.7255,4553000.0],["2023-08-01",56.6148,56.6574,54.844,55.0909,2398500.0],["2023-08-02",54.5971,57.364,54.1033,57.0745,2415700.0],["2023-08-03",57.2533,57.2789,55.7549,57.1256,1460300.0],["2023-08-04",56.7595,58.8538,56.6148,58.343,1784000.0],["2023-08-07",58.4112,59.552,58.4112,59.3817,1594600.0],["2023-08-08",58.0195,58.5303,57.2448,58.4197,1222700.0],["2023-08-09",58.2834,58.343,56.6829,57.1001,1558300.0],["2023-08-10",57.7045,58.4878,56.9979,57.2874,1052800.0],["2023-08-11",56.7084,58.2153,56.3679,57.994,812100.0],["2023-08-14",57.1852,57.3384,56.4615,56.768,1051700.0],["2023-08-15",55.7294,55.789,54.6907,54.8951,1842300.0],["2023-08-16",54.5716,54.9291,54.1885,54.3672,1178900.0],["2023-08-17",54.4609,54.5971,53.6862,53.6862,1419300.0],["2023-08-18",53.0987,54.1459,52.673,53.8905,851200.0],["2023-08-21",53.8053,53.8053,52.6986,53.4818,960000.0],["2023-08-22",53.8479,53.9075,53.1583,53.2349,994500.0],["2023-08-23",53.4989,55.3974,53.0902,54.9972,1320100.0],["2023-08-24",54.9121,56.2147,54.9121,55.1335,802300.0],["2023-08-25",55.4144,55.7549,54.0948,54.4949,929000.0],["2023-08-28",54.8695,56.2317,54.8695,55.6613,1345900.0],["2023-08-29",55.8145,57.3299,55.3548,57.1426,1577400.0],["2023-08-30",57.0405,57.6279,56.7255,57.2959,740500.0],["2023-08-31",57.4066,57.6449,56.6403,56.8447,2250800.0],["2023-09-01",57.2788,57.679,56.6233,56.768,1690500.0],["2023-09-05",56.6574,57.6109,56.4956,56.9553,1730300.0],["2023-09-06",56.5467,57.1597,55.4229,56.2828,1609100.0],["2023-09-07",55.9337,56.453,55.3974,56.138,1728200.0],["2023-09-08",56.4616,56.7595,55.7124,56.6829,992500.0],["2023-09-11",56.7851,56.9553,55.9422,56.3253,833700.0],["2023-09-12",56.0103,56.3934,55.5506,56.1465,648700.0],["2023-09-13",56.0614,56.1891,53.6861,54.3161,1472500.0],["2023-09-14",55.1505,56.6403,55.1505,56.3934,1043300.0],["2023-09-15",56.402,56.8276,55.823,56.4275,2257500.0],["2023-09-18",56.2998,56.3849,55.2441,55.6272,860700.0],["2023-09-19",55.5591,56.6233,55.5591,55.806,865500.0],["2023-09-20",56.6063,57.2533,55.6272,55.8145,979100.0],["2023-09-21",55.0994,55.1845,51.7791,51.8302,2026600.0],["2023-09-22",51.8898,52.1707,50.7149,51.3449,1610400.0],["2023-09-25",50.9874,51.4897,50.0764,50.7745,1152900.0],["2023-09-26",50.0424,50.6213,48.8249,49.1399,1509900.0],["2023-09-27",49.3272,50.5276,49.2336,50.119,2291900.0],["2023-09-28",50.2835,52.015,50.2835,51.2531,2052000.0],["2023-09-29",52.041,52.318,51.0627,51.4956,1384700.0],["2023-10-02",51.4696,51.7639,49.2446,49.7467,1656900.0],["2023-10-03",49.3571,49.5389,46.6819,47.1408,2316000.0],["2023-10-04",47.4784,47.7814,46.8464,47.5563,2778500.0],["2023-10-05",47.4438,47.7295,46.4828,47.2966,2439600.0],["2023-10-06",46.301,46.6819,44.405,46.0845,3312400.0],["2023-10-09",45.34,47.236,45.34,46.9243,2037800.0],["2023-10-10",47.0109,48.5173,46.9503,47.6169,1835300.0],["2023-10-11",48.171,49.4264,48.0238,49.3398,1475100.0],["2023-10-12",49.0801,49.0801,47.8161,48.6559,1061500.0],["2023-10-13",49.0195,49.3658,47.6429,47.9979,1168900.0],["2023-10-16",48.6385,49.7554,47.9286,49.1407,1327200.0],["2023-10-17",48.5346,50.7423,48.5087,50.3527,1250500.0],["2023-10-18",49.5216,49.79,48.9242,48.9935,1016900.0],["2023-10-19",48.4827,49.158,47.21,47.2273,1195000.0],["2023-10-20",47.3399,47.894,46.5953,46.6646,1285600.0],["2023-10-23",46.1019,46.6906,45.7469,45.8768,923500.0],["2023-10-24",46.2664,47.0542,45.9374,46.5953,606100.0],["2023-10-25",46.2144,46.5607,44.8638,45.1582,1287100.0],["2023-10-26",45.3919,46.7945,45.3919,46.4135,1473500.0],["2023-10-27",46.8724,46.8724,45.1409,45.3833,1075000.0],["2023-10-30",46.1884,47.2014,45.3486,46.1538,1480600.0],["2023-10-31",46.7772,46.9157,45.5651,46.3789,1472400.0],["2023-11-01",46.3529,46.8464,45.4872,46.3183,1687200.0],["2023-11-02",47.513,49.0454,47.0022,48.3442,1971800.0],["2023-11-03",49.7294,51.8678,49.7294,51.0021,2229300.0],["2023-11-06",50.5259,50.9674,49.6255,49.6775,1627100.0],["2023-11-07",49.4091,49.5389,47.9632,48.0498,1077900.0],["2023-11-08",48.3442,48.4048,47.1321,47.5823,995300.0],["2023-11-09",47.9373,48.0931,45.1149,45.1842,1519200.0],["2023-11-10",45.6343,45.6343,44.7513,45.4006,2002500.0],["2023-11-13",44.7772,45.288,43.8422,44.3357,1211700.0],["2023-11-14",47.4438,50.145,47.3312,49.0801,3141900.0],["2023-11-15",48.9156,51.1233,48.9156,49.3658,2230200.0],["2023-11-16",49.2186,49.3658,47.539,47.8161,1177800.0],["2023-11-17",48.6126,48.7165,47.4871,47.6862,1930700.0],["2023-11-20",47.9892,47.9892,47.0715,47.6949,1978100.0],["2023-11-21",47.0888,47.5304,46.1105,46.4222,1420400.0],["2023-11-22",47.1235,47.1235,46.4828,46.7339,1279000.0],["2023-11-24",46.6559,46.9243,46.1884,46.5001,520600.0],["2023-11-27",46.1538,46.604,45.5478,46.2837,1235600.0],["2023-11-28",46.1451,47.9286,45.617,47.842,2258600.0],["2023-11-29",48.3269,51.1839,48.0931,49.3485,2579600.0],["2023-11-30",49.4091,49.8073,48.7251,49.2879,2216100.0],["2023-12-01",49.3658,54.9759,48.8896,54.7854,3318800.0],["2023-12-04",54.6036,55.8936,54.1708,55.1664,1683800.0],["2023-12-05",54.5777,54.7508,52.9154,53.66,1401700.0],["2023-12-06",54.543,55.9716,54.3786,54.7768,1367700.0],["2023-12-07",54.7941,56.2746,54.7508,55.9369,1130800.0],["2023-12-08",55.53,55.8157,54.5863,55.4781,3591400.0],["2023-12-11",55.4088,56.214,54.8374,55.4781,2493400.0],["2023-12-12",55.3742,55.3742,54.1102,54.3266,1266100.0],["2023-12-13",53.9803,59.1143,53.5647,58.9498,2432300.0],["2023-12-14",61.573,64.0405,61.573,63.1833,3093200.0],["2023-12-15",62.915,63.1228,60.3696,61.8328,2625200.0],["2023-12-18",62.3003,62.3003,60.7159,60.8631,1130300.0],["2023-12-19",61.4691,62.1098,61.1142,61.8154,1472800.0],["2023-12-20",61.8154,63.521,61.1315,61.2354,1250700.0],["2023-12-21",62.3003,62.3003,60.7332,61.6856,895800.0],["2023-12-22",62.2224,63.0448,60.7419,61.3566,807100.0],["2023-12-26",61.5817,62.7765,61.2527,62.3869,584400.0],["2023-12-27",62.4215,62.4561,61.5384,62.1011,839900.0],["2023-12-28",61.8905,63.1632,61.4077,63.1545,844400.0],["2023-12-29",62.8823,62.9613,61.5569,61.592,915400.0],["2024-01-02",61.9256,63.5231,61.2673,63.2861,1525000.0],["2024-01-03",61.794,62.935,59.7751,60.8811,1398400.0],["2024-01-04",60.6616,61.4692,60.0648,60.7757,1275800.0],["2024-01-05",59.9331,62.5137,59.503,61.7588,2257900.0],["2024-01-08",61.4428,62.9965,61.1971,62.3996,975300.0],["2024-01-09",61.5569,62.856,61.0654,62.6015,1296100.0],["2024-01-10",62.5225,63.8303,62.3118,63.2598,1183300.0],["2024-01-11",62.5049,63.0052,61.3551,61.3814,1432300.0],["2024-01-12",62.2943,62.6278,60.3983,61.4077,1853900.0],["2024-01-16",60.5212,61.3989,59.4591,60.9864,1696300.0],["2024-01-17",59.3187,60.1262,57.7475,58.7394,1547700.0],["2024-01-18",58.7481,59.2397,57.6773,58.3707,992000.0],["2024-01-19",58.5901,60.0384,57.8879,59.977,1192400.0],["2024-01-22",60.4597,61.1971,60.1613,61.1795,1468000.0],["2024-01-23",61.8554,62.4084,60.8284,61.8729,2077100.0],["2024-01-24",63.2598,63.2598,61.4867,61.8466,1753700.0],["2024-01-25",63.2334,63.5846,61.9431,62.7595,1132900.0],["2024-01-26",63.0579,63.2949,62.2943,62.4961,1146300.0],["2024-01-29",62.698,63.7162,62.1187,63.3827,1701200.0],["2024-01-30",62.54,63.0755,60.7231,61.4428,2474200.0],["2024-01-31",61.0039,61.0039,57.7211,58.3707,3157600.0],["2024-02-01",58.4234,58.8535,55.1318,57.3086,3050800.0],["2024-02-02",55.3951,56.2202,54.2979,55.9042,2344400.0],["2024-02-05",54.807,55.6409,54.3857,54.9913,1604800.0],["2024-02-06",54.7017,56.0007,54.4559,55.5706,1568300.0],["2024-02-07",55.8603,56.3782,55.2196,55.9744,1455100.0],["2024-02-08",55.7901,57.4315,55.755,57.1155,1163700.0],["2024-02-09",56.9224,57.37,55.8252,56.3343,1334300.0],["2024-02-12",56.7117,57.8792,56.6591,57.4403,1471500.0],["2024-02-13",55.1142,55.1844,53.3236,54.8948,1890400.0],["2024-02-14",55.8252,56.0534,55.0967,55.4917,1317600.0],["2024-02-15",56.2904,58.6077,56.1675,58.555,1289300.0],["2024-02-16",57.3086,59.7927,56.8873,59.1256,1757100.0],["2024-02-20",58.0635,58.8096,57.5105,57.9581,1546100.0],["2024-02-21",57.7212,58.16,57.2033,57.686,1297900.0],["2024-02-22",58.0635,58.9676,57.3876,57.4315,1390300.0],["2024-02-23",57.3964,57.7475,57.0014,57.0804,824400.0],["2024-02-26",56.9048,57.4754,55.9393,56.2465,936600.0],["2024-02-27",56.9224,57.5632,56.6415,56.9838,842000.0],["2024-02-28",56.4923,57.3349,56.0183,56.0183,1130500.0],["2024-02-29",57.019,58.081,56.6766,56.8083,2119900.0],["2024-03-01",56.7293,58.3092,55.9569,58.1512,1449900.0],["2024-03-04",57.923,58.2215,57.0628,57.765,925800.0],["2024-03-05",57.2472,58.2478,56.624,56.703,1549800.0],["2024-03-06",57.5368,57.5368,54.3594,55.4039,2761300.0],["2024-03-07",55.9744,56.0446,54.9123,55.4302,1518900.0],["2024-03-08",56.4133,57.0277,55.9042,56.1236,1038300.0],["2024-03-11",55.834,56.7293,55.5882,56.0271,838000.0],["2024-03-12",55.7989,56.466,55.0001,55.8164,730000.0],["2024-03-13",55.7199,56.624,55.7199,56.4045,1193800.0],["2024-03-14",56.15,56.2904,54.3857,54.9474,1248400.0],["2024-03-15",54.096,55.5619,54.096,54.9474,2255700.0],["2024-03-18",55.3249,55.5443,54.7982,55.1493,1029300.0],["2024-03-19",54.8597,55.4127,54.2014,55.3161,1171900.0],["2024-03-20",54.9036,56.9136,54.5349,56.5713,1030000.0],["2024-03-21",57.0628,58.7657,57.0102,58.0284,1326500.0],["2024-03-22",57.8353,58.4234,55.4829,55.5355,1381900.0],["2024-03-25",55.7989,56.5362,55.0967,55.202,1733100.0],["2024-03-26",55.4829,55.5443,53.4904,53.6045,1761900.0],["2024-03-27",54.3092,56.4413,54.1932,56.3342,1228300.0],["2024-03-28",56.7535,58.4573,56.477,58.2611,1834100.0],["2024-04-01",58.2968,58.4306,56.3164,56.4591,775100.0],["2024-04-02",55.7276,55.7276,54.7642,55.4065,1461700.0],["2024-04-03",55.1032,56.0755,54.9426,55.9417,943600.0],["2024-04-04",56.6375,56.8784,54.6125,54.7909,1525800.0],["2024-04-05",54.4163,55.0675,53.8632,54.7285,1089300.0],["2024-04-08",55.3529,56.8695,55.1745,56.4145,853900.0],["2024-04-09",56.5572,58.4038,56.2985,58.2522,1415600.0],["2024-04-10",56.022,56.1647,54.2379,54.7107,1455200.0],["2024-04-11",55.1924,55.9685,54.5322,55.3351,882300.0],["2024-04-12",54.9961,55.4689,53.7294,54.0684,1122300.0],["2024-04-15",54.6036,54.782,52.0077,52.3377,1333900.0],["2024-04-16",51.9274,52.1415,50.9015,51.7222,1474400.0],["2024-04-17",51.8471,52.6946,51.6062,51.6955,1424700.0],["2024-04-18",52.1237,52.4626,51.4903,52.3556,955800.0],["2024-04-19",52.4983,53.7561,52.4983,53.7026,1446300.0],["2024-04-22",53.9256,55.0764,53.4707,54.7196,1159500.0],["2024-04-23",54.6928,57.2887,54.6928,56.138,1600300.0],["2024-04-24",55.4867,56.2807,55.1299,56.1469,1030100.0],["2024-04-25",55.0407,55.4778,53.997,55.2637,1178400.0],["2024-04-26",55.3797,56.7446,54.7999,54.8712,845600.0],["2024-04-29",55.5492,56.2985,55.5492,56.0577,908400.0],["2024-04-30",55.5581,56.5305,55.0942,55.2102,1261400.0],["2024-05-01",51.7401,54.6482,50.6696,52.8551,2343300.0],["2024-05-02",53.7205,53.8186,52.2129,53.5866,1254400.0],["2024-05-03",55.005,55.7901,53.8097,54.22,891700.0],["2024-05-06",55.1745,55.2102,54.452,54.9426,812000.0],["2024-05-07",55.2905,55.7008,54.0773,54.2914,986800.0],["2024-05-08",53.9256,54.2914,53.3904,53.6312,649800.0],["2024-05-09",53.9256,54.9069,53.7829,54.7999,672600.0],["2024-05-10",55.0496,55.0496,54.2557,54.8623,787400.0],["2024-05-13",55.5314,56.6197,55.237,55.9774,1306400.0],["2024-05-14",56.8605,57.5831,56.6732,57.1371,1251600.0],["2024-05-15",58.6536,58.725,57.6277,57.6991,1664300.0],["2024-05-16",57.6545,57.9043,56.7713,56.7803,1133300.0],["2024-05-17",56.923,57.0836,55.9774,56.3788,887300.0],["2024-05-20",56.5037,56.7713,55.3262,55.3975,873800.0],["2024-05-21",55.1745,55.7901,54.9247,55.6206,990300.0],["2024-05-22",55.3262,56.0666,54.7107,55.0675,614600.0],["2024-05-23",55.2905,55.2905,53.0692,53.3101,879800.0],["2024-05-24",53.7651,54.0951,52.6857,52.9087,949800.0],["2024-05-28",53.4618,53.9435,51.8114,51.8203,1142600.0],["2024-05-29",50.9818,51.1691,50.3663,50.9996,1132800.0],["2024-05-30",51.3743,51.9363,51.0621,51.9095,1213200.0],["2024-05-31",52.5072,54.1933,51.9809,54.1219,2268300.0],["2024-06-03",54.2289,54.3627,53.1763,53.5599,975300.0],["2024-06-04",53.203,54.2557,53.1763,53.4796,942200.0],["2024-06-05",53.4885,54.0148,53.0425,53.2744,870400.0],["2024-06-06",52.8195,54.4252,52.7213,54.2646,1322100.0],["2024-06-07",53.2031,53.7918,52.6321,52.8641,1536800.0],["2024-06-10",52.2753,53.4439,51.9988,52.7035,1554100.0],["2024-06-11",52.2129,52.9979,51.8828,52.088,1383800.0],["2024-06-12",54.452,55.6473,53.1406,53.4885,1888100.0],["2024-06-13",53.5064,55.0496,53.3012,54.6839,1685100.0],["2024-06-14",54.1843,55.4689,54.1843,54.9872,1566200.0],["2024-06-17",54.7642,55.1924,54.0862,54.8177,968200.0],["2024-06-18",54.9069,55.8079,54.7196,55.3529,977000.0],["2024-06-20",54.8712,55.6295,54.7374,54.782,1057300.0],["2024-06-21",54.8712,55.1567,54.4698,54.8623,1563000.0],["2024-06-24",55.0675,55.9328,54.7999,55.4778,829900.0],["2024-06-25",55.344,55.46,54.8712,55.0496,1250900.0],["2024-06-26",54.5679,54.9604,54.2557,54.4966,800200.0],["2024-06-27",54.3627,54.6214,53.8007,54.5768,935700.0],["2024-06-28",55.0392,55.837,54.6675,55.8098,1985600.0],["2024-07-01",55.8461,56.1724,54.6131,55.0211,755500.0],["2024-07-02",54.9757,55.837,54.5768,55.8007,1010300.0],["2024-07-03",56.0274,56.4354,55.4018,55.7373,743400.0],["2024-07-05",55.5922,56.0365,54.3321,54.6675,1445600.0],["2024-07-08",54.9939,55.2296,54.5224,55.0755,1027000.0],["2024-07-09",54.9667,55.6466,54.1326,55.5378,1087700.0],["2024-07-10",55.8642,56.2268,55.4109,56.0546,890600.0],["2024-07-11",57.6592,59.3999,57.2332,59.137,2619400.0],["2024-07-12",60.0164,61.7933,59.9983,61.4307,1768900.0],["2024-07-15",61.9656,62.5911,61.2766,62.0018,1368700.0],["2024-07-16",62.4733,63.1804,61.9928,62.8722,1688500.0],["2024-07-17",62.5186,63.4977,61.9021,62.1469,1184800.0],["2024-07-18",61.8114,63.9147,60.37,60.9502,1429100.0],["2024-07-19",61.0046,61.2494,59.8985,60.5241,794000.0],["2024-07-22",60.5241,61.5757,59.8985,61.5304,718400.0],["2024-07-23",61.204,63.1895,60.932,62.718,918600.0],["2024-07-24",62.5095,63.6428,60.6782,60.7598,958700.0],["2024-07-25",60.8595,62.8903,60.6691,61.5667,776300.0],["2024-07-26",62.301,63.9691,62.2285,63.9147,914300.0],["2024-07-29",64.1233,64.9573,63.4705,64.6853,1270900.0],["2024-07-30",65.1658,66.0452,63.4977,65.8458,1752700.0],["2024-07-31",64.9392,66.5167,62.5549,64.6491,3384400.0],["2024-08-01",65.6101,66.2719,63.0172,63.7243,1478300.0],["2024-08-02",62.2919,62.3554,59.3546,60.6782,1596000.0],["2024-08-05",57.8768,60.7598,56.6529,59.5178,1960900.0],["2024-08-06",60.2884,63.3889,59.5631,61.9656,1644100.0],["2024-08-07",62.9537,63.5249,60.8414,61.2403,1604900.0],["2024-08-08",61.7571,62.4551,61.2494,62.3282,1041800.0],["2024-08-09",62.4823,62.6002,61.2675,62.2104,635000.0],["2024-08-12",62.0109,62.2013,60.3972,60.923,712700.0],["2024-08-13",61.612,62.4733,61.0408,62.4098,577600.0],["2024-08-14",62.6636,62.9356,61.9293,62.1287,668500.0],["2024-08-15",62.9266,64.0326,62.3373,63.126,1073900.0],["2024-08-16",63.0988,63.9329,62.5639,63.4524,762700.0],["2024-08-19",63.4524,64.7307,63.4342,64.6219,823000.0],["2024-08-20",64.368,64.6219,63.4343,63.6246,777200.0],["2024-08-21",63.8422,64.1323,63.0535,63.9691,785100.0],["2024-08-22",63.8785,64.6128,63.2711,64.2502,839100.0],["2024-08-23",64.7669,67.2238,64.3771,66.29,1250300.0],["2024-08-26",66.6345,67.9128,66.3625,67.0606,1319600.0],["2024-08-27",66.3444,67.4958,66.2356,67.2691,750100.0],["2024-08-28",67.0153,67.5592,66.834,67.3417,654700.0],["2024-08-29",67.4504,67.8856,66.6345,67.4504,835200.0],["2024-08-30",68.1485,68.6562,67.6771,68.1939,1595600.0],["2024-09-03",67.7315,68.2029,66.834,67.3779,1054300.0],["2024-09-04",67.4776,68.4205,67.0515,67.4776,844600.0],["2024-09-05",68.0669,68.6471,67.5592,67.6862,1006900.0],["2024-09-06",67.8766,68.1576,66.97,67.5955,1042900.0],["2024-09-09",67.5502,67.659,66.6073,67.3598,1144500.0],["2024-09-10",67.5592,67.7587,66.2447,67.5502,936200.0],["2024-09-11",66.9246,69.2364,66.3897,69.1639,1332500.0],["2024-09-12",69.3543,71.7114,69.1911,71.2672,1435200.0],["2024-09-13",72.1103,73.0532,71.784,72.5818,1209500.0],["2024-09-16",72.754,74.1048,71.9018,73.8873,1016800.0],["2024-09-17",74.0232,74.7213,72.6452,72.8991,1301600.0],["2024-09-18",73.3524,75.5917,72.89,73.6969,1436000.0],["2024-09-19",75.3741,76.0177,74.1411,74.6216,1695000.0],["2024-09-20",74.2046,74.4221,73.2526,73.4521,2453900.0],["2024-09-23",73.9326,74.5309,73.5337,74.4947,891500.0],["2024-09-24",74.3587,75.2381,74.0595,74.7848,712000.0],["2024-09-25",74.9208,75.1746,72.7993,73.2526,1105600.0],["2024-09-26",74.1502,74.1955,72.3914,72.7631,1052500.0],["2024-09-27",73.6243,73.851,72.4367,73.2254,942000.0],["2024-09-30",73.0419,74.1799,72.7849,73.8403,1212800.0],["2024-10-01",73.7944,73.7944,72.2894,73.1245,640800.0],["2024-10-02",72.5096,73.6751,72.3903,73.5466,631700.0],["2024-10-03",73.2254,73.2989,72.4546,73.253,751000.0],["2024-10-04",73.5466,74.602,73.0786,74.0973,950800.0],["2024-10-07",73.6109,73.6109,72.6564,73.3264,905800.0],["2024-10-08",73.5008,74.5011,73.1245,74.2625,1190300.0],["2024-10-09",74.4644,75.8501,74.1799,75.6207,1339500.0],["2024-10-10",75.5748,76.5476,74.6938,75.4647,1336300.0],["2024-10-11",75.7033,76.3641,75.584,76.1438,863400.0],["2024-10-14",75.9878,77.6672,75.5381,77.447,763200.0],["2024-10-15",77.8508,80.4388,77.8324,79.365,1537500.0],["2024-10-16",79.8423,80.5673,79.7505,80.2094,907900.0],["2024-10-17",79.879,81.7878,79.5761,81.6043,972100.0],["2024-10-18",81.6869,82.6964,80.8334,82.3385,1058500.0],["2024-10-21",82.0356,82.366,79.6862,79.778,1303000.0],["2024-10-22",79.5486,80.4112,79.2182,79.6771,765800.0],["2024-10-23",80.3195,81.2831,79.2733,79.8055,1244100.0],["2024-10-24",79.9524,80.6498,79.4843,80.3929,922300.0],["2024-10-25",80.76,80.8609,79.5669,79.8331,990100.0],["2024-10-28",80.659,81.4208,80.1635,80.2002,977700.0],["2024-10-29",80.3195,80.8517,78.9796,79.0989,1311300.0],["2024-10-30",78.3005,78.7318,75.0334,75.9419,2179900.0],["2024-10-31",74.9141,75.5289,73.8862,73.9321,1890000.0],["2024-11-01",74.8131,75.171,72.2251,72.6473,1595600.0],["2024-11-04",72.5188,74.2257,72.4912,73.721,873000.0],["2024-11-05",73.2621,75.1159,73.1428,74.6846,899400.0],["2024-11-06",76.0245,77.0432,71.8305,74.29,2451400.0],["2024-11-07",73.6568,76.052,73.6109,75.8226,2028800.0],["2024-11-08",75.9327,76.2906,75.2811,76.0796,1280100.0],["2024-11-11",76.465,76.6119,74.8498,75.2169,962400.0],["2024-11-12",74.6387,75.3454,72.3995,72.528,1112100.0],["2024-11-13",73.6292,74.0606,72.3811,72.8583,1128300.0],["2024-11-14",73.3356,74.2992,72.84,72.9318,1273800.0],["2024-11-15",72.6473,72.6473,71.1055,72.0691,1379600.0],["2024-11-18",71.8947,72.3352,70.9219,71.959,1066300.0],["2024-11-19",71.4726,73.1979,71.2064,72.8859,820100.0],["2024-11-20",72.3903,73.1796,72.2435,73.0144,731600.0],["2024-11-21",73.4182,74.9599,73.097,74.1248,792400.0],["2024-11-22",74.29,75.116,73.8036,74.0239,1326400.0],["2024-11-25",74.8315,75.4922,74.2808,75.3637,3005700.0],["2024-11-26",75.0058,76.6394,74.4277,76.3733,968300.0],["2024-11-27",76.9698,77.7774,75.8134,76.0429,899000.0],["2024-11-29",76.1714,76.9147,75.0609,75.2444,957500.0],["2024-12-02",75.2261,75.4372,73.6843,74.2258,1054000.0],["2024-12-03",74.3267,74.446,73.1337,73.5558,762200.0],["2024-12-04",73.5834,73.8954,72.8492,73.2071,866300.0],["2024-12-05",73.0235,73.4182,72.2435,72.7115,803800.0],["2024-12-06",73.1704,73.877,72.6014,73.7302,854200.0],["2024-12-09",73.9688,76.4375,73.9688,76.1805,1164400.0],["2024-12-10",76.1805,76.2723,73.877,74.5103,1108500.0],["2024-12-11",75.0517,75.2169,72.9226,73.409,1741800.0],["2024-12-12",73.3172,74.3359,73.0969,73.3631,815600.0],["2024-12-13",72.9777,73.5191,72.1884,73.3539,679900.0],["2024-12-16",72.9868,74.8773,72.9868,73.9413,1267900.0],["2024-12-17",73.308,74.1157,73.1796,73.7486,893400.0],["2024-12-18",73.7302,74.1615,67.8751,68.1229,1598400.0],["2024-12-19",68.4532,68.9121,66.7187,67.2969,1745700.0],["2024-12-20",67.4805,69.8115,67.2969,68.4992,3032000.0],["2024-12-23",68.0862,69.6922,67.8567,69.3893,1287900.0],["2024-12-24",69.2333,69.8941,68.8938,69.8666,246500.0],["2024-12-26",69.5729,70.5549,69.0314,69.9583,677600.0],["2024-12-27",69.1875,70.1052,68.3248,68.4716,593300.0],["2024-12-30",67.8843,68.3707,66.8748,68.0678,616400.0],["2024-12-31",68.477,69.8534,68.4398,69.1559,980700.0],["2025-01-02",68.5793,69.8627,68.1329,68.5421,935600.0],["2025-01-03",68.756,69.779,68.5421,69.6674,747800.0],["2025-01-06",69.3791,69.5744,66.8681,66.9518,1227700.0],["2025-01-07",67.1192,67.9097,65.2964,65.408,1448100.0],["2025-01-08",65.1941,65.6498,63.9386,65.036,1199900.0],["2025-01-10",63.4363,64.2734,62.6737,63.3805,1886400.0],["2025-01-13",63.2224,64.6454,62.9713,64.4687,1387500.0],["2025-01-14",64.8035,65.8172,64.6733,65.3708,1148800.0],["2025-01-15",67.6958,67.9283,66.8309,66.9611,1422300.0],["2025-01-16",66.9425,67.5842,66.5798,67.3703,575300.0],["2025-01-17",67.8911,68.756,67.5191,68.0678,1086600.0],["2025-01-21",68.4677,69.3047,68.3096,68.8583,961500.0],["2025-01-22",68.384,68.5235,67.6214,67.64,740600.0],["2025-01-23",67.6307,67.733,65.6498,66.8309,1074500.0],["2025-01-24",66.5519,68.942,66.4961,68.4119,1906200.0],["2025-01-27",68.1887,70.6346,68.1143,69.3698,1182100.0],["2025-01-28",68.6072,68.8862,67.0541,68.0585,1535000.0],["2025-01-29",65.4917,67.0262,63.9386,64.0223,3228000.0],["2025-01-30",66.1148,68.8862,65.7707,67.3331,1834400.0],["2025-01-31",67.3331,68.6072,67.3331,68.0213,1506200.0],["2025-02-03",66.1241,67.5377,65.3987,66.6635,919800.0],["2025-02-04",66.5798,67.6028,65.8544,67.2122,959800.0],["2025-02-05",67.7702,68.2631,65.9195,67.8725,1275400.0],["2025-02-06",68.5514,68.7095,66.9425,67.3238,1316700.0],["2025-02-07",67.5935,67.826,66.3194,67.6493,795400.0],["2025-02-10",67.6958,67.7516,66.0311,66.1427,1011000.0],["2025-02-11",65.1476,66.71,65.1011,66.5426,976700.0],["2025-02-12",64.9616,65.6684,64.5431,65.501,1049200.0],["2025-02-13",65.687,66.4961,65.2871,66.2729,901500.0],["2025-02-14",66.7193,67.4726,65.8916,65.9195,846800.0],["2025-02-18",65.9288,66.524,65.6498,66.1892,1118300.0],["2025-02-19",65.8079,65.8079,64.2734,64.9988,1159000.0],["2025-02-20",64.9895,65.1755,64.0688,64.7012,1164000.0],["2025-02-21",64.9895,64.9988,63.2968,64.0409,1205100.0],["2025-02-24",64.4687,64.7291,63.7991,64.0223,1124100.0],["2025-02-25",64.1896,65.8451,64.1896,65.0081,1445000.0],["2025-02-26",65.3615,65.9009,64.7942,65.0918,1030800.0],["2025-02-27",65.4173,66.4682,64.6733,65.1383,1097400.0],["2025-02-28",65.4173,66.1241,65.1197,65.966,2958400.0],["2025-03-03",65.8265,66.7193,62.6737,63.2689,1385500.0],["2025-03-04",62.7574,63.3247,61.0462,62.3668,1576800.0],["2025-03-05",61.9204,63.2317,60.823,62.9434,2133900.0],["2025-03-06",61.8088,62.6272,61.1764,62.0041,1614300.0],["2025-03-07",62.1715,64.3292,62.0134,64.1711,1357800.0],["2025-03-10",63.7525,65.0081,62.8132,63.3991,2282600.0],["2025-03-11",63.706,63.706,60.4324,60.9811,1579400.0],["2025-03-12",61.3717,61.9948,60.7207,61.4647,1123000.0],["2025-03-13",61.4461,62.1715,59.2606,59.4931,1518900.0],["2025-03-14",60.4324,61.0648,59.8744,60.9253,1182500.0],["2025-03-17",61.6507,64.4129,61.5949,63.8362,1765100.0],["2025-03-18",63.241,64.1711,62.869,63.6224,1418500.0],["2025-03-19",63.613,64.9616,63.4549,64.0409,1462700.0],["2025-03-20",63.92,64.478,63.4085,63.6782,1346500.0],["2025-03-21",63.7339,64.1804,62.7202,63.5572,2903000.0],["2025-03-24",64.171,64.9802,64.0408,64.6175,1555400.0],["2025-03-25",64.8593,65.0081,63.0736,63.7154,1139100.0],["2025-03-26",63.7897,64.3105,63.2131,64.0966,1106700.0],["2025-03-27",63.9851,64.571,63.3619,63.5386,1063100.0],["2025-03-28",63.7154,64.013,62.3761,62.9434,1216700.0],["2025-03-31",62.8491,63.8682,62.1885,63.4058,1582200.0],["2025-04-01",63.6701,63.8777,62.0092,63.1888,1340100.0],["2025-04-02",62.5471,64.123,61.8205,64.0004,1148100.0],["2025-04-03",62.0752,62.7169,58.9705,59.0743,1449700.0],["2025-04-04",57.7721,58.4138,55.5639,57.0171,2530800.0],["2025-04-07",55.545,58.527,53.2613,55.1958,2276600.0],["2025-04-08",56.583,57.9136,52.8177,53.6576,1983800.0],["2025-04-09",52.6573,58.4798,51.1663,58.1212,2482700.0],["2025-04-10",56.432,56.7812,53.6671,56.2999,2200500.0],["2025-04-11",55.7432,57.3663,54.3088,57.2247,1907200.0],["2025-04-14",58.4987,59.7915,57.8193,59.3008,1903300.0],["2025-04-15",59.2065,60.2445,58.8856,60.0086,1486600.0],["2025-04-16",60.0086,60.4993,58.9611,59.5179,1412100.0],["2025-04-17",59.8953,61.1599,59.801,60.2823,1413500.0],["2025-04-21",59.3291,59.6972,58.1118,59.046,1388600.0],["2025-04-22",60.1501,60.7069,59.3952,60.3294,1588200.0],["2025-04-23",61.9431,63.6606,61.3486,61.6128,1742400.0],["2025-04-24",61.6034,62.5565,61.4147,62.3112,1004100.0],["2025-04-25",62.0092,62.3206,61.6412,62.1413,770200.0],["2025-04-28",61.811,63.0095,61.6412,62.5093,1331000.0],["2025-04-29",62.2357,62.5282,60.3011,61.4524,2443200.0],["2025-04-30",58.6214,60.5937,57.3568,60.1407,3881200.0],["2025-05-01",60.8013,61.6034,59.6405,60.6597,1244100.0],["2025-05-02",61.6789,62.3772,60.8296,61.3864,1254700.0],["2025-05-05",60.8862,61.8771,60.7352,61.0938,691800.0],["2025-05-06",60.7258,61.2165,60.1218,60.3766,1038400.0],["2025-05-07",60.8202,61.4524,60.3294,60.4427,1337100.0],["2025-05-08",60.7824,61.0278,59.8953,59.9614,1402800.0],["2025-05-09",60.1313,60.7918,59.7255,60.5937,1105300.0],["2025-05-12",62.4055,63.3681,62.2451,62.8491,1216100.0],["2025-05-13",63.1699,63.3303,61.7921,62.3206,1215800.0],["2025-05-14",62.1319,63.0472,61.6883,62.3867,2143500.0],["2025-05-15",62.3867,63.2454,62.1036,63.2077,923200.0],["2025-05-16",63.2832,64.1136,62.7736,64.0192,1103300.0],["2025-05-19",63.387,64.1608,63.1227,64.0758,1044500.0],["2025-05-20",63.6984,64.5099,63.6984,63.7927,1217800.0],["2025-05-21",63.6984,63.6984,61.2826,61.3297,1257900.0],["2025-05-22",61.1504,61.7638,60.32,60.99,999800.0],["2025-05-23",60.4427,61.358,60.2634,60.9711,1369700.0],["2025-05-27",61.9243,63.538,61.6883,63.3115,1619300.0],["2025-05-28",63.3775,64.0287,62.7547,63.9532,1392000.0],["2025-05-29",64.4722,65.0006,63.906,64.9723,1643800.0],["2025-05-30",64.6704,64.6704,63.0661,63.5379,2502800.0],["2025-06-02",63.0472,63.9249,62.113,63.7833,1110600.0],["2025-06-03",63.6889,66.8314,63.3398,66.4162,1838300.0],["2025-06-04",66.3879,67.6618,65.8405,67.2183,1886600.0],["2025-06-05",67.2938,68.3507,66.9541,67.7656,1314200.0],["2025-06-06",68.5489,70.1626,68.313,69.9455,1741000.0],["2025-06-09",70.2475,70.3891,68.2847,68.4923,3455100.0],["2025-06-10",68.7942,69.2661,67.0862,68.7848,2044200.0],["2025-06-11",69.0962,70.0305,68.5394,68.8697,1693600.0],["2025-06-12",68.8226,69.4643,68.5866,69.3416,806100.0],["2025-06-13",68.7565,69.4076,67.4731,68.0393,1065600.0],["2025-06-16",68.6716,69.4643,68.0204,68.7188,2143300.0],["2025-06-17",69.0868,69.0962,67.5014,67.6996,1669000.0],["2025-06-18",67.7373,68.3318,67.4353,67.6713,1775300.0],["2025-06-20",67.8411,68.5961,67.3221,67.4448,3225600.0],["2025-06-23",68.4828,68.4828,65.1422,66.9918,2169500.0],["2025-06-24",67.3504,67.8034,65.8028,66.3784,2004700.0],["2025-06-25",65.4631,65.5952,62.8207,62.8868,2886700.0],["2025-06-26",63.4625,64.0664,62.9812,63.9437,2988900.0],["2025-06-27",64.4722,65.3309,64.057,64.7364,1996900.0],["2025-06-30",64.8705,65.0619,63.8269,64.5928,1473100.0],["2025-07-01",64.0758,66.9192,63.6642,65.2151,1392900.0],["2025-07-02",65.1098,65.5885,64.5832,65.3587,1222200.0],["2025-07-03",65.0236,66.2586,65.0236,65.8948,774300.0],["2025-07-07",65.5789,65.6555,64.1237,64.4588,1560600.0],["2025-07-08",64.3056,65.7225,64.0854,65.3874,1149900.0],["2025-07-09",65.6459,66.7086,65.6268,66.0863,1479800.0],["2025-07-10",66.0289,67.5798,65.9331,67.283,1400900.0],["2025-07-11",66.3256,68.0106,66.3256,67.7521,1490500.0],["2025-07-14",67.7234,68.6424,67.7042,68.1925,1605700.0],["2025-07-15",68.4988,68.6041,66.8905,66.9383,1042100.0],["2025-07-16",67.2256,68.0967,66.2682,67.1107,1654400.0],["2025-07-17",66.9862,67.2256,65.4066,66.0863,1366500.0],["2025-07-18",66.4214,66.5937,65.8661,66.0097,1369000.0],["2025-07-21",66.4884,66.7277,65.7895,66.0672,873900.0],["2025-07-22",66.4405,68.2212,66.2108,68.0872,848700.0],["2025-07-23",68.4318,68.9679,67.8861,68.4414,1055800.0],["2025-07-24",67.8287,68.3935,67.4457,67.7234,1175100.0],["2025-07-25",67.9244,68.9775,67.551,68.7382,1540300.0],["2025-07-28",68.4797,68.5563,66.5458,66.632,1287200.0],["2025-07-29",66.8426,67.6755,66.4022,67.4266,2058900.0],["2025-07-30",66.7947,67.3979,62.8887,63.5972,3158500.0],["2025-07-31",63.0228,63.9418,62.5154,62.6398,4179700.0],["2025-08-01",63.5206,63.5206,60.5719,61.8644,2711900.0],["2025-08-04",62.0654,63.3578,61.7112,62.9366,2056300.0],["2025-08-05",63.0802,63.7121,62.3622,63.2812,2195200.0],["2025-08-06",63.4248,63.6067,62.8121,63.2046,1537500.0],["2025-08-07",63.6355,63.7121,62.4196,62.8887,1255100.0],["2025-08-08",62.7547,63.1089,60.3422,60.5528,2107600.0],["2025-08-11",60.3134,61.0602,59.3465,59.4614,1535100.0],["2025-08-12",60.1507,60.9644,59.5859,60.9549,2294100.0],["2025-08-13",61.0027,62.9079,60.9549,62.7068,1183300.0],["2025-08-14",61.8548,62.659,61.2325,62.4292,1105600.0],["2025-08-15",62.659,62.8792,61.7973,62.6494,937200.0],["2025-08-18",62.86,63.1376,62.1899,62.3813,1156000.0],["2025-08-19",62.8026,64.0471,62.6494,64.0184,1306300.0],["2025-08-20",64.1429,64.3343,63.2525,63.5972,1188500.0],["2025-08-21",63.0419,63.6833,62.8217,63.5876,1031000.0],["2025-08-22",63.7886,66.8809,63.7216,66.4118,1286900.0],["2025-08-25",66.2012,66.9958,65.8087,66.7086,1128400.0],["2025-08-26",66.6703,67.2351,66.1437,66.5171,2430100.0],["2025-08-27",66.5171,68.1637,66.3926,68.0201,1120500.0],["2025-08-28",68.2499,68.7573,67.3404,68.6137,1303700.0],["2025-08-29",68.5276,69.5519,68.4605,69.4179,1088000.0],["2025-09-02",68.4701,69.5136,68.1446,69.3126,1486000.0],["2025-09-03",69.0924,70.7486,69.0062,70.6337,1364000.0],["2025-09-04",71.0454,72.3857,70.7391,72.0794,2322200.0],["2025-09-05",72.7974,74.1185,72.4527,73.5537,2049900.0],["2025-09-08",71.8017,72.8644,70.1934,72.558,3498700.0],["2025-09-09",71.8017,71.8017,68.9392,69.3126,3222900.0],["2025-09-10",68.1542,71.1603,68.1542,70.7199,2389100.0],["2025-09-11",70.8061,73.3335,70.4997,72.9793,1508300.0],["2025-09-12",73.0176,74.5972,72.8069,73.8887,2141900.0],["2025-09-15",74.377,74.6163,73.0271,74.4919,2099900.0],["2025-09-16",74.6259,75.8418,74.3483,75.5641,2682900.0],["2025-09-17",75.5737,75.9471,73.0846,73.1707,1667700.0],["2025-09-18",73.1995,74.8461,72.9888,74.4344,1480000.0],["2025-09-19",74.7025,74.894,72.8644,73.1803,6244800.0],["2025-09-22",72.4048,73.1324,71.8304,72.4144,1453900.0],["2025-09-23",72.8069,73.9749,72.6346,72.941,1105000.0],["2025-09-24",72.0411,72.9888,71.6581,72.2421,2856200.0],["2025-09-25",71.6102,72.2708,70.5954,72.1464,5472200.0],["2025-09-26",72.1464,72.3187,70.8539,71.6294,2563300.0],["2025-09-29",72.3091,72.4336,71.1411,72.1559,1982700.0],["2025-09-30",72.3299,72.6681,70.5615,71.837,2480900.0],["2025-10-01",72.4652,73.7987,71.5182,73.7504,1844000.0],["2025-10-02",73.7987,73.7987,72.2236,73.0643,1465700.0],["2025-10-03",73.5668,73.789,72.842,73.0643,1509900.0],["2025-10-06",72.8614,73.3832,72.011,72.098,1015700.0],["2025-10-07",72.3782,72.4941,71.093,71.2862,2118700.0],["2025-10-08",71.3925,71.4602,70.3875,70.5712,2479300.0],["2025-10-09",70.5808,70.6485,68.8608,69.0443,1309900.0],["2025-10-10",69.2666,69.4405,67.073,67.1503,1541800.0],["2025-10-13",68.0587,68.4259,67.4306,67.7398,1847600.0],["2025-10-14",67.2373,68.2133,67.102,68.1553,2539900.0],["2025-10-15",68.3003,70.1943,68.1553,69.3149,2067400.0],["2025-10-16",69.3826,69.6628,67.6432,68.02,2237000.0],["2025-10-17",68.2906,68.967,67.7495,68.6675,1403900.0],["2025-10-20",68.9091,69.4309,68.252,68.2906,905800.0],["2025-10-21",68.2906,69.8851,68.1553,69.5469,1938500.0],["2025-10-22",69.7691,70.8514,69.5275,70.7354,1505300.0],["2025-10-23",70.9094,71.5375,69.7401,71.2476,1333900.0],["2025-10-24",71.8274,72.4362,71.4698,71.6824,1350400.0],["2025-10-27",71.4119,72.1463,71.035,72.0207,1586000.0],["2025-10-28",72.2332,72.2526,70.9673,71.5955,1913100.0],["2025-10-29",70.5905,71.3829,67.6238,67.991,3187100.0],["2025-10-30",68.4452,69.3342,67.4016,68.0587,2219200.0],["2025-10-31",67.7785,69.054,67.4789,68.7931,2345100.0],["2025-11-03",67.8944,68.4839,67.0924,68.2326,1369000.0],["2025-11-04",67.5272,68.4742,67.16,67.3823,1702200.0],["2025-11-05",67.3726,67.4499,65.7202,67.0344,1547500.0],["2025-11-06",67.9621,68.3776,66.6479,67.7398,1681300.0],["2025-11-07",67.8268,70.0976,67.7398,69.9237,1903500.0],["2025-11-10",69.9237,69.943,68.6192,69.199,1307300.0],["2025-11-11",69.5855,70.4069,69.1893,69.9817,1875700.0],["2025-11-12",69.7111,70.5711,69.2376,69.2376,1535600.0],["2025-11-13",69.0733,69.7208,68.2713,68.4162,1392700.0],["2025-11-14",68.1457,68.7158,67.6818,68.2616,1059400.0],["2025-11-17",68.165,68.3776,66.3966,66.7831,1064300.0],["2025-11-18",66.8991,67.1407,66.155,66.8025,1117200.0],["2025-11-19",66.9571,67.3339,66.2517,67.044,976600.0],["2025-11-20",67.6238,68.5129,66.3193,66.3483,1135400.0],["2025-11-21",66.5416,68.078,66.4932,67.6818,1252800.0],["2025-11-24",67.8558,68.6578,67.3726,68.281,1500400.0],["2025-11-25",68.3872,70.7064,68.3872,69.9914,1447000.0],["2025-11-26",69.9044,70.6581,69.6628,70.2619,1231300.0],["2025-11-28",70.059,70.3682,69.8174,69.9237,414000.0],["2025-12-01",69.2859,70.2716,68.8221,69.5469,1465700.0],["2025-12-02",69.5952,69.9624,68.9284,69.3343,889300.0],["2025-12-03",69.4599,70.059,68.3486,68.7544,1081700.0],["2025-12-04",69.1506,69.2376,67.8848,68.1843,1082100.0],["2025-12-05",68.1747,68.4259,66.3869,66.9474,1915900.0],["2025-12-08",66.7542,66.7542,65.7588,66.2227,1279700.0],["2025-12-09",66.213,67.5079,65.7492,66.6575,909700.0],["2025-12-10",66.7252,68.3679,66.6768,67.9717,1805200.0],["2025-12-11",68.223,69.3632,68.0877,69.2086,940300.0],["2025-12-12",69.2763,69.8078,68.5612,69.0057,1118000.0],["2025-12-15",69.4406,69.8851,68.7834,69.2086,1258700.0],["2025-12-16",69.1603,69.5082,67.4209,68.3196,1816500.0],["2025-12-17",68.4839,69.17,66.4256,67.1987,1730800.0],["2025-12-18",67.6432,67.6432,66.3579,66.8604,1562900.0],["2025-12-19",66.6672,67.1117,66.0584,66.3966,2810300.0],["2025-12-22",66.2806,67.2373,66.0004,67.1117,1220600.0],["2025-12-23",66.9281,66.9281,66.2516,66.4836,1131600.0],["2025-12-24",66.3676,67.0924,66.242,66.8894,446300.0],["2025-12-26",66.8894,67.0827,66.6285,67.0054,529300.0],["2025-12-29",67.16,67.305,66.5899,66.6865,910200.0],["2025-12-30",66.6865,67.0247,66.3773,66.9377,849600.0],["2025-12-31",67.1818,67.2208,65.737,65.8737,1106100.0],["2026-01-02",65.9616,66.6058,65.3173,66.2056,1078900.0],["2026-01-05",65.4637,66.3032,65.3075,65.493,2630000.0],["2026-01-06",65.2001,66.6254,65.2001,66.4789,1808200.0],["2026-01-07",66.8694,67.2697,64.2532,64.5558,1939900.0],["2026-01-08",64.2044,66.1275,64.2044,65.4539,1186200.0],["2026-01-09",65.5418,66.4692,65.122,66.3618,1126600.0],["2026-01-12",66.1177,66.1568,64.7218,65.3173,1666500.0],["2026-01-13",66.0494,66.3716,64.3899,64.7413,1476700.0],["2026-01-14",64.3313,64.7999,63.6089,64.7901,1667800.0],["2026-01-15",64.8877,66.0494,64.2923,65.5125,1623900.0],["2026-01-16",65.3173,66.4008,64.8487,66.3325,2207300.0],["2026-01-20",65.2001,65.6004,63.9115,64.0677,1436900.0],["2026-01-21",64.5168,65.2392,64.0384,64.3606,1527500.0],["2026-01-22",64.9561,65.903,63.7944,63.8432,1674400.0],["2026-01-23",63.5503,64.1165,63.1501,63.9311,1629700.0],["2026-01-26",63.7846,64.3606,62.9451,63.2282,1626400.0],["2026-01-27",63.0623,63.7846,62.4277,63.6675,3458100.0],["2026-01-28",62.3789,64.7218,61.2563,62.623,4016800.0],["2026-01-29",62.9158,63.7358,61.9201,63.4625,2381100.0],["2026-01-30",63.6577,64.0775,62.4765,63.1306,2621900.0],["2026-02-02",63.2575,63.5113,61.4906,61.5589,1712500.0],["2026-02-03",61.5687,62.3594,60.9341,61.266,3116100.0],["2026-02-04",61.8908,63.0232,61.6272,62.213,2854000.0],["2026-02-05",63.033,63.0915,61.393,61.6663,1956600.0],["2026-02-06",61.5882,63.2868,61.3734,63.1794,3462000.0],["2026-02-09",62.8182,63.5992,62.4863,63.4625,2032100.0],["2026-02-10",63.5894,64.9756,63.3844,64.5265,2123600.0],["2026-02-11",64.5851,65.1806,59.9775,60.3094,4349300.0],["2026-02-12",60.9146,60.9146,56.2191,57.6639,6361000.0],["2026-02-13",57.9958,60.5144,57.9958,60.0263,2517900.0],["2026-02-17",59.4503,60.5729,58.5132,59.216,2657200.0],["2026-02-18",59.0696,60.3582,58.9622,60.0849,2366900.0],["2026-02-19",59.9872,60.8072,59.1868,60.7389,2462200.0],["2026-02-20",60.8756,61.188,59.3137,59.4308,2482800.0],["2026-02-23",59.4698,60.0751,57.8787,58.2008,2735900.0],["2026-02-24",57.3027,58.6206,56.6194,58.0837,2546000.0],["2026-02-25",58.3277,59.1379,57.6444,58.8646,2628000.0],["2026-02-26",59.1965,60.1922,58.7084,59.7139,1817000.0],["2026-02-27",58.8158,59.2648,56.0825,56.2094,18749500.0],["2026-03-02",55.6334,55.9067,54.3155,54.9013,2730600.0],["2026-03-03",53.6322,55.1746,52.0898,53.9348,3266100.0],["2026-03-04",53.8079,55.3503,53.2027,55.0184,3548600.0],["2026-03-05",54.4717,54.9794,53.7298,54.1496,2551500.0],["2026-03-06",53.4565,53.6908,51.5627,51.6798,2487800.0],["2026-03-09",51.1624,51.5041,48.5365,51.2308,3778000.0],["2026-03-10",50.7915,52.3143,50.4303,52.1679,3385700.0],["2026-03-11",52.002,52.002,50.2058,50.9086,1705200.0],["2026-03-12",50.2253,51.5431,49.5712,51.4748,3305800.0],["2026-03-13",50.9672,52.9879,50.7036,50.7719,1856200.0],["2026-03-16",51.5822,51.797,50.6158,51.0453,2326200.0],["2026-03-17",51.4358,52.4217,51.4358,52.2167,1535200.0],["2026-03-18",51.7774,52.3631,51.5139,51.67,1710100.0],["2026-03-19",51.3089,52.4705,51.1331,52.1386,1607400.0],["2026-03-20",52.1581,52.2753,50.5572,50.8403,4290400.0],["2026-03-23",51.8848,52.8805,51.26,51.7774,2335100.0],["2026-03-24",51.1624,52.4315,50.9281,51.6408,1630400.0],["2026-03-25",52.4022,52.6658,50.85,51.5822,1601400.0],["2026-03-26",51.2112,52.4705,51.2112,51.8946,1656000.0],["2026-03-27",51.5919,51.5919,50.0105,50.2058,2127300.0],["2026-03-30",51.3089,51.4553,50.196,50.5865,2441700.0],["2026-03-31",51.8036,52.6942,50.9427,51.3583,3076000.0],["2026-04-01",51.388,52.1302,50.2104,50.4875,2124300.0],["2026-04-02",49.963,51.7245,49.5474,51.2396,1999900.0],["2026-04-06",51.3088,51.7838,50.9823,51.3583,1839700.0],["2026-04-07",51.0615,51.7146,50.6656,51.1604,1531900.0],["2026-04-08",52.4172,53.0604,51.5859,51.9916,2639000.0],["2026-04-09",51.5167,52.5458,50.3688,51.9323,1921000.0],["2026-04-10",52.0312,52.9317,51.9719,52.4468,1593300.0],["2026-04-13",52.2291,53.0307,51.8135,53.0109,1757200.0],["2026-04-14",52.9416,54.614,52.8328,54.4557,1592100.0],["2026-04-15",54.4458,55.5937,54.0301,55.3463,2374500.0],["2026-04-16",55.376,56.2567,55.1088,55.5838,1768700.0],["2026-04-17",56.0489,57.7905,55.9103,57.4441,2646000.0],["2026-04-20",56.9988,58.4238,56.9988,58.2952,1496700.0],["2026-04-21",58.4139,59.255,57.4046,57.8894,1484700.0],["2026-04-22",58.3347,58.879,57.3254,57.6816,1645600.0],["2026-04-23",57.8598,58.1566,55.7619,56.4051,1715100.0],["2026-04-24",56.4051,57.454,56.2072,57.1275,1889100.0],["2026-04-27",57.1572,57.929,56.9197,57.4244,2412300.0],["2026-04-28",57.8202,58.6613,56.8801,58.5426,2747900.0],["2026-04-29",57.8598,58.5129,56.3061,56.9988,2099000.0],["2026-04-30",57.1176,58.2457,56.8405,57.8499,1894100.0],["2026-05-01",58.4337,58.7998,57.5035,58.7504,1843100.0],["2026-05-04",58.3249,59.0274,57.7014,57.9686,1249100.0],["2026-05-05",58.1764,58.503,57.3056,57.9191,1539700.0],["2026-05-06",58.5228,59.9477,58.5228,59.2155,2194300.0],["2026-05-07",59.3441,60.0071,58.5821,58.8394,1861300.0],["2026-05-08",59.0077,59.453,58.5426,58.8097,1836500.0],["2026-05-11",58.9285,59.166,58.0973,58.3249,1553400.0],["2026-05-12",58.4436,58.8394,57.7509,58.3941,1178800.0],["2026-05-13",58.0973,58.1764,57.2165,57.7905,1449200.0],["2026-05-14",58.1467,60.0368,57.8598,58.3446,1591100.0],["2026-05-15",57.454,58.3743,56.6426,57.8894,1384200.0],["2026-05-18",58.0379,59.4629,58.0379,59.2946,1429400.0],["2026-05-19",59.2056,59.2056,57.9092,58.0577,1477900.0],["2026-05-20",58.3842,59.4826,57.7014,59.2748,1221800.0],["2026-05-21",58.4535,59.7102,58.1962,59.5024,1167500.0],["2026-05-22",59.6509,59.7993,59.0868,59.6608,1062500.0],["2026-05-26",60.0863,60.5019,59.6707,59.9774,999800.0],["2026-05-27",60.0962,60.7493,59.7597,60.0863,1038700.0],["2026-05-28",59.8488,60.5217,59.3144,59.9972,851000.0],["2026-05-29",59.7894,60.4128,59.2946,59.3837,2007100.0],["2026-06-01",58.9879,59.542,58.4238,58.5129,1035100.0],["2026-06-02",58.3743,60.6206,58.2061,60.5712,1310600.0],["2026-06-03",60.0863,60.8482,59.6806,60.2644,1019700.0],["2026-06-04",60.7988,61.7487,60.5613,61.4024,1327000.0],["2026-06-05",60.7592,61.7883,60.7592,61.6795,1306400.0],["2026-06-08",62.0357,64.2227,61.5805,63.8565,2418300.0],["2026-06-09",64.7372,66.5481,64.3711,65.9148,2616400.0],["2026-06-10",65.6872,66.7361,64.757,64.7966,1304500.0],["2026-06-11",65.3903,66.0632,64.3117,65.5388,1382100.0],["2026-06-12",65.608,66.5679,65.2716,65.5882,1421600.0],["2026-06-15",65.9247,66.4986,64.9252,65.2914,1096400.0],["2026-06-16",65.5783,66.2117,64.5492,65.044,1271900.0],["2026-06-17",64.8956,65.2023,62.3029,62.4019,1550000.0],["2026-06-18",63.7872,64.5789,63.332,64.0247,3366200.0],["2026-06-22",64.3315,64.7867,63.5201,64.2326,1779800.0],["2026-06-23",64.0148,64.6284,63.53,63.6685,1862700.0],["2026-06-24",64.0049,64.4898,62.7482,63.4706,1546300.0],["2026-06-25",63.9159,65.0836,63.6685,64.9846,1144500.0],["2026-06-26",65.1133,66.7757,64.856,66.6966,1846900.0],["2026-06-29",66.1919,66.5382,65.6278,66.37,1464900.0],["2026-06-30",65.83,66.87,65.55,66.31,1001100.0],["2026-07-01",66.05,68.47,65.86,67.76,1449700.0],["2026-07-02",68.22,69.41,68.12,69.32,1243900.0],["2026-07-06",69.54,70.23,68.54,69.97,1372613.896091],["2026-07-07",70.25,70.55,68.55,68.59,1368595.559327],["2026-07-08",68.06,68.06,66.35,66.78,1591571.914828],["2026-07-09",67.79,67.79,66.83,66.93,774118.594739],["2026-07-10",67.43,67.62,66.305,66.82,625320.633482],["2026-07-13",67.21,67.97,66.75,67.04,888974.183083],["2026-07-14",67.32,67.89,66.82,67.72,1056178.355423],["2026-07-15",68.25,69.51,68.18,68.94,1350828.134539],["2026-07-16",68.25,70.69,68.23,70.65,1387974.363735],["2026-07-17",70.35,71.41,69.38,69.85,1128325.068789],["2026-07-20",69.87,69.87,67.63,67.9,1363005.104976],["2026-07-21",68.92,69.28,67.79,68.31,1306485.301141],["2026-07-22",68.96,68.96,67.29,67.41,1184368.02003],["2026-07-23",67.21,69.1,67.21,67.84,1932727.165398],["2026-07-24",68.37,69.5,68.22,69.11,1297949.59682],["2026-07-27",69.44,69.94,68.85,69.21,1737754.317141],["2026-07-28",69.55,70.285,68.38,69.96,2091091.590619],["2026-07-29",70.33,74.94,68.95,72.97,3888988.528343],["2026-07-30",73.68,73.68,70.378,71.67,2011754.488636],["2026-07-31",72.22,72.22,70.08,70.12,1834277.193056]]}