{"t":"CLB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-09-21",2.6261,2.7776,2.3988,2.424,5764000.0],["1995-09-22",2.3988,2.424,2.2978,2.3735,3339200.0],["1995-09-25",2.3988,2.424,2.3735,2.3735,152400.0],["1995-09-26",2.424,2.424,2.3735,2.3735,788400.0],["1995-09-27",2.3735,2.424,2.3735,2.3735,263600.0],["1995-09-28",2.3735,2.424,2.3735,2.3735,755200.0],["1995-09-29",2.3735,2.4745,2.3735,2.424,177200.0],["1995-10-02",2.424,2.424,2.4114,2.424,206800.0],["1995-10-03",2.424,2.4745,2.424,2.424,272800.0],["1995-10-04",2.4493,2.4745,2.424,2.424,84800.0],["1995-10-05",2.424,2.4745,2.424,2.424,2372400.0],["1995-10-06",2.4367,2.4493,2.424,2.424,138400.0],["1995-10-09",2.424,2.4745,2.424,2.424,1060400.0],["1995-10-10",2.424,2.4367,2.424,2.424,110800.0],["1995-10-11",2.4493,2.4745,2.4493,2.4493,169600.0],["1995-10-12",2.4493,2.4493,2.4367,2.4367,62400.0],["1995-10-13",2.4493,2.4493,2.4114,2.424,500400.0],["1995-10-16",2.424,2.424,2.424,2.424,12400.0],["1995-10-17",2.4493,2.4998,2.424,2.424,51600.0],["1995-10-18",2.424,2.424,2.424,2.424,48400.0],["1995-10-19",2.424,2.5503,2.222,2.222,116400.0],["1995-10-20",2.222,2.2473,2.222,2.222,79600.0],["1995-10-23",2.222,2.222,2.222,2.222,27600.0],["1995-10-24",2.222,2.222,2.222,2.222,7200.0],["1995-10-25",2.222,2.323,2.222,2.323,113600.0],["1995-10-26",2.222,2.323,2.222,2.222,82800.0],["1995-10-27",2.222,2.222,2.121,2.121,40800.0],["1995-10-30",2.121,2.121,2.0705,2.0705,40000.0],["1995-10-31",2.0705,2.0705,2.0705,2.0705,5600.0],["1995-11-01",2.0705,2.1968,2.02,2.02,84400.0],["1995-11-02",2.02,2.121,2.02,2.121,4800.0],["1995-11-03",2.02,2.02,1.919,1.919,36800.0],["1995-11-06",1.9443,2.02,1.919,2.02,26000.0],["1995-11-07",2.0453,2.0453,1.919,1.9443,10400.0],["1995-11-08",1.919,1.919,1.919,1.919,1200.0],["1995-11-09",1.919,1.919,1.919,1.919,0.0],["1995-11-10",1.919,2.0453,1.919,2.0453,605600.0],["1995-11-13",2.0453,2.0453,1.919,1.919,5600.0],["1995-11-14",1.919,2.0453,1.919,1.9695,1767200.0],["1995-11-15",2.0453,2.0453,1.9695,2.0453,1110000.0],["1995-11-16",2.02,2.0453,1.9443,2.0453,83600.0],["1995-11-17",1.9695,1.9695,1.9695,1.9695,2000.0],["1995-11-20",2.0705,2.0705,2.02,2.02,44400.0],["1995-11-21",2.02,2.0705,2.02,2.0705,28400.0],["1995-11-22",2.02,2.0705,1.9695,2.0453,222400.0],["1995-11-24",2.02,2.0453,2.02,2.0453,140000.0],["1995-11-27",2.02,2.0453,1.9695,2.0453,614800.0],["1995-11-28",1.9695,2.02,1.9695,2.02,203200.0],["1995-11-29",1.9948,2.0705,1.9695,1.9695,232400.0],["1995-11-30",1.9695,2.0705,1.9695,2.0705,28000.0],["1995-12-01",2.0705,2.121,2.02,2.02,70400.0],["1995-12-04",2.02,2.0453,2.02,2.0453,120400.0],["1995-12-05",2.02,2.1715,2.02,2.1463,160400.0],["1995-12-06",2.121,2.121,2.02,2.02,26800.0],["1995-12-07",2.1715,2.1715,2.02,2.1463,424800.0],["1995-12-08",2.02,2.0705,2.02,2.0705,800.0],["1995-12-11",2.1715,2.222,2.1715,2.1968,36000.0],["1995-12-12",2.1715,2.2725,2.1715,2.2725,1600.0],["1995-12-13",2.2725,2.2725,2.2725,2.2725,42000.0],["1995-12-14",2.2725,2.3735,2.2725,2.2725,103200.0],["1995-12-15",2.2725,2.323,2.2725,2.2978,36000.0],["1995-12-18",2.2725,2.323,2.2725,2.2725,107200.0],["1995-12-19",2.2978,2.323,2.222,2.222,235200.0],["1995-12-20",2.222,2.222,2.222,2.222,1600.0],["1995-12-21",2.2725,2.323,2.222,2.222,28400.0],["1995-12-22",2.222,2.222,2.222,2.222,1200.0],["1995-12-26",2.323,2.3735,2.2725,2.3735,145200.0],["1995-12-27",2.2725,2.3735,2.2725,2.2725,7200.0],["1995-12-28",2.424,2.5756,2.424,2.5756,30400.0],["1995-12-29",2.424,2.5756,2.424,2.424,8800.0],["1996-01-02",2.424,2.525,2.424,2.525,83200.0],["1996-01-03",2.5756,2.5756,2.5756,2.5756,400.0],["1996-01-04",2.424,2.5756,2.424,2.5756,2800.0],["1996-01-05",2.5503,2.5756,2.424,2.5756,94800.0],["1996-01-08",2.5756,2.5756,2.4745,2.4745,9600.0],["1996-01-09",2.5756,2.5756,2.4745,2.4745,2000.0],["1996-01-10",2.4745,2.4745,2.4745,2.4745,35600.0],["1996-01-11",2.5756,2.5756,2.4745,2.4745,41600.0],["1996-01-12",2.4745,2.4745,2.424,2.4745,13600.0],["1996-01-15",2.4745,2.4745,2.4745,2.4745,4000.0],["1996-01-16",2.4745,2.4745,2.4745,2.4745,2400.0],["1996-01-17",2.525,2.525,2.4745,2.4745,59200.0],["1996-01-18",2.4745,2.6261,2.4493,2.4745,320800.0],["1996-01-19",2.4745,2.6261,2.4745,2.5756,12800.0],["1996-01-22",2.4745,2.4745,2.4745,2.4745,12800.0],["1996-01-23",2.4745,2.5251,2.121,2.222,524000.0],["1996-01-24",2.323,2.3735,2.323,2.3735,4000.0],["1996-01-25",2.222,2.222,2.222,2.222,800.0],["1996-01-26",2.222,2.222,2.222,2.222,0.0],["1996-01-29",2.2978,2.2978,2.222,2.222,91600.0],["1996-01-30",2.3735,2.3735,2.222,2.222,108800.0],["1996-01-31",2.222,2.222,2.222,2.222,0.0],["1996-02-01",2.222,2.222,2.222,2.222,2400.0],["1996-02-02",2.222,2.222,2.222,2.222,0.0],["1996-02-05",2.222,2.3735,2.222,2.3735,14000.0],["1996-02-06",2.3735,2.3735,2.222,2.222,2400.0],["1996-02-07",2.222,2.2473,2.222,2.2473,2800.0],["1996-02-08",2.3735,2.3735,2.3735,2.3735,2000.0],["1996-02-09",2.222,2.3735,2.222,2.222,2800.0],["1996-02-12",2.222,2.323,2.222,2.323,11200.0],["1996-02-13",1.9948,2.0958,1.9948,2.02,508800.0],["1996-02-14",2.222,2.222,2.222,2.222,4400.0],["1996-02-15",2.222,2.222,2.222,2.222,4800.0],["1996-02-16",2.1715,2.1715,2.1715,2.1715,16000.0],["1996-02-20",2.1715,2.1715,2.121,2.121,18000.0],["1996-02-21",2.0327,2.1715,1.9695,2.1463,1038400.0],["1996-02-22",2.0453,2.0453,2.0453,2.0453,60000.0],["1996-02-23",2.0327,2.121,2.0327,2.0958,174000.0],["1996-02-26",2.02,2.02,2.02,2.02,800.0],["1996-02-27",2.121,2.1715,2.02,2.0958,73600.0],["1996-02-28",2.02,2.0327,2.02,2.0327,8000.0],["1996-02-29",2.0327,2.0327,2.0327,2.0327,0.0],["1996-03-01",2.02,2.02,2.02,2.02,9600.0],["1996-03-04",2.121,2.1715,2.02,2.0453,93600.0],["1996-03-05",2.0453,2.0453,2.02,2.0453,172400.0],["1996-03-06",2.0958,2.0958,2.0705,2.0705,16000.0],["1996-03-07",2.02,2.1715,2.02,2.1715,103200.0],["1996-03-08",2.02,2.1715,2.02,2.1715,1055600.0],["1996-03-11",2.0705,2.222,2.0705,2.222,12400.0],["1996-03-12",2.1968,2.222,2.1968,2.222,18000.0],["1996-03-13",2.222,2.2725,2.121,2.2725,30000.0],["1996-03-14",2.121,2.2725,2.121,2.2725,22400.0],["1996-03-15",2.323,2.3735,2.323,2.3735,32000.0],["1996-03-18",2.2725,2.424,2.2725,2.2725,196800.0],["1996-03-19",2.2725,2.3483,2.2725,2.3483,166400.0],["1996-03-20",2.3483,2.3483,2.3483,2.3483,0.0],["1996-03-21",2.3483,2.3483,2.3483,2.3483,0.0],["1996-03-22",2.2725,2.3483,2.2725,2.3483,44400.0],["1996-03-25",2.2725,2.2725,2.2725,2.2725,1600.0],["1996-03-26",2.2725,2.2725,2.2725,2.2725,0.0],["1996-03-27",2.2725,2.2725,2.2725,2.2725,2000.0],["1996-03-28",2.2725,2.424,2.2725,2.424,28400.0],["1996-03-29",2.2725,2.4745,2.2725,2.4745,65600.0],["1996-04-01",2.424,2.424,2.3735,2.424,8000.0],["1996-04-02",2.3735,2.4872,2.3735,2.424,154800.0],["1996-04-03",2.424,2.424,2.424,2.424,7200.0],["1996-04-04",2.424,2.5503,2.424,2.4745,206800.0],["1996-04-08",2.4745,2.4998,2.4745,2.4745,63200.0],["1996-04-09",2.4745,2.4745,2.4745,2.4745,0.0],["1996-04-10",2.5756,2.5756,2.4745,2.5756,21200.0],["1996-04-11",2.4745,2.4745,2.4745,2.4745,800.0],["1996-04-12",2.4745,2.5756,2.4745,2.4745,50400.0],["1996-04-15",2.4745,2.4745,2.4745,2.4745,8800.0],["1996-04-16",2.4745,2.525,2.4745,2.525,6800.0],["1996-04-17",2.5756,2.5756,2.4745,2.5756,86000.0],["1996-04-18",2.5756,2.5756,2.4745,2.4745,16400.0],["1996-04-19",2.4745,2.525,2.4745,2.4745,44800.0],["1996-04-22",2.4998,2.4998,2.4745,2.4745,10400.0],["1996-04-23",2.4745,2.4745,2.4745,2.4745,4800.0],["1996-04-24",2.525,2.5756,2.525,2.5756,200800.0],["1996-04-25",2.4745,2.6766,2.4745,2.525,14800.0],["1996-04-26",2.6766,2.6766,2.525,2.6766,59600.0],["1996-04-29",2.6766,2.6766,2.525,2.525,10400.0],["1996-04-30",2.6008,2.6008,2.6008,2.6008,400.0],["1996-05-01",2.6766,2.7271,2.525,2.7271,296800.0],["1996-05-02",2.6261,2.7776,2.6261,2.7776,185200.0],["1996-05-03",2.7776,2.7776,2.6261,2.6261,48000.0],["1996-05-06",2.7776,2.7776,2.6261,2.6766,60000.0],["1996-05-07",2.6261,2.7776,2.6261,2.7018,289200.0],["1996-05-08",2.7018,2.7018,2.6766,2.6766,7600.0],["1996-05-09",2.6261,2.6261,2.6261,2.6261,14800.0],["1996-05-10",2.6261,2.7018,2.6261,2.6261,665600.0],["1996-05-13",2.6261,2.6261,2.6261,2.6261,14000.0],["1996-05-14",2.6261,2.7018,2.6261,2.6261,18400.0],["1996-05-15",2.6639,2.6766,2.6639,2.6766,36000.0],["1996-05-16",2.6261,2.7776,2.6261,2.7776,76800.0],["1996-05-17",2.6766,2.8533,2.6766,2.8533,1014800.0],["1996-05-20",2.8786,3.0806,2.8786,3.0806,167200.0],["1996-05-21",3.0806,3.1816,3.0301,3.1563,427200.0],["1996-05-22",3.2321,3.2321,3.0806,3.0806,315600.0],["1996-05-23",3.0806,3.0806,3.0806,3.0806,38800.0],["1996-05-24",3.0806,3.2321,3.0806,3.2321,23200.0],["1996-05-28",3.2321,3.2321,3.0806,3.0806,45600.0],["1996-05-29",3.0806,3.2321,3.0806,3.0806,893600.0],["1996-05-30",3.0806,3.0806,3.0806,3.0806,4400.0],["1996-05-31",3.0806,3.0806,3.0806,3.0806,1600.0],["1996-06-03",3.2321,3.2321,3.2321,3.2321,2000.0],["1996-06-04",3.0806,3.0806,3.0806,3.0806,13600.0],["1996-06-05",3.0806,3.2321,3.0806,3.2321,12800.0],["1996-06-06",3.0806,3.2321,3.0806,3.0806,19600.0],["1996-06-07",3.0301,3.0806,3.0301,3.0301,26400.0],["1996-06-10",3.1816,3.1816,3.1816,3.1816,1200.0],["1996-06-11",3.0301,3.0301,3.0301,3.0301,27200.0],["1996-06-12",3.0301,3.1816,3.0301,3.0301,65200.0],["1996-06-13",3.0301,3.1816,3.0301,3.1816,8800.0],["1996-06-14",3.0301,3.0301,3.0301,3.0301,135200.0],["1996-06-17",3.0301,3.0301,2.9796,3.0048,267200.0],["1996-06-18",2.9796,3.0806,2.9291,2.9291,32800.0],["1996-06-19",2.9291,2.9291,2.9291,2.9291,10000.0],["1996-06-20",2.9291,2.9291,2.8281,2.8786,58400.0],["1996-06-21",2.9291,2.9291,2.7776,2.7776,1600.0],["1996-06-24",2.9291,2.9291,2.7776,2.7776,6400.0],["1996-06-25",2.7776,2.7776,2.7776,2.7776,3600.0],["1996-06-26",2.7776,2.9291,2.7776,2.7776,3600.0],["1996-06-27",2.9291,2.9291,2.9291,2.9291,8000.0],["1996-06-28",2.9291,2.9291,2.7776,2.9291,14000.0],["1996-07-01",2.7776,2.9291,2.7776,2.8281,48400.0],["1996-07-02",2.8281,2.8281,2.7776,2.7776,72800.0],["1996-07-03",2.8028,2.9291,2.8028,2.9291,363600.0],["1996-07-05",2.9291,2.9291,2.9291,2.9291,4000.0],["1996-07-08",2.8281,2.8281,2.8281,2.8281,4000.0],["1996-07-09",2.7776,2.9291,2.7776,2.8533,131200.0],["1996-07-10",2.7776,2.8533,2.7776,2.8028,104800.0],["1996-07-11",2.8028,2.8028,2.8028,2.8028,0.0],["1996-07-12",2.7776,2.7776,2.7776,2.7776,1200.0],["1996-07-15",2.7776,2.7776,2.7523,2.7776,122000.0],["1996-07-16",2.7776,2.7776,2.7776,2.7776,3600.0],["1996-07-17",2.7776,2.7776,2.7776,2.7776,0.0],["1996-07-18",2.8281,2.9291,2.8281,2.8533,78400.0],["1996-07-19",2.9291,2.9291,2.7776,2.7776,5200.0],["1996-07-22",2.7776,2.7776,2.7776,2.7776,0.0],["1996-07-23",2.9291,2.9291,2.7776,2.7776,12400.0],["1996-07-24",2.7776,2.9291,2.7776,2.9291,16800.0],["1996-07-25",2.7776,2.7776,2.7776,2.7776,4000.0],["1996-07-26",2.7776,2.8281,2.7776,2.8281,42000.0],["1996-07-29",2.8281,2.8281,2.8281,2.8281,0.0],["1996-07-30",2.7776,2.8028,2.7776,2.8028,121200.0],["1996-07-31",2.8281,2.8533,2.8281,2.8533,144000.0],["1996-08-01",2.7776,2.7776,2.7776,2.7776,2400.0],["1996-08-02",2.7776,2.7776,2.7776,2.7776,0.0],["1996-08-05",2.9291,2.9291,2.7776,2.8028,260800.0],["1996-08-06",2.7776,2.7776,2.7776,2.7776,800.0],["1996-08-07",2.7776,2.7776,2.7776,2.7776,1600.0],["1996-08-08",2.7776,2.7776,2.7776,2.7776,4000.0],["1996-08-09",2.7776,2.7776,2.7776,2.7776,0.0],["1996-08-12",2.7776,2.7776,2.7776,2.7776,2000.0],["1996-08-13",2.7776,2.7776,2.7776,2.7776,2000.0],["1996-08-14",2.7776,2.7776,2.7776,2.7776,0.0],["1996-08-15",2.7776,2.9291,2.7776,2.9291,800.0],["1996-08-16",2.7776,2.8281,2.7776,2.7776,8000.0],["1996-08-19",2.7776,2.7776,2.7776,2.7776,0.0],["1996-08-20",2.8028,2.9291,2.7776,2.7776,110000.0],["1996-08-21",2.8281,2.8786,2.8281,2.8533,412400.0],["1996-08-22",2.7776,2.9291,2.7776,2.9291,2400.0],["1996-08-23",2.7776,2.7776,2.7776,2.7776,13600.0],["1996-08-26",2.7776,2.9291,2.7776,2.9291,800.0],["1996-08-27",2.9291,2.9291,2.9291,2.9291,0.0],["1996-08-28",2.9291,2.9291,2.9291,2.9291,0.0],["1996-08-29",2.8281,2.8281,2.8281,2.8281,6400.0],["1996-08-30",2.8281,2.8281,2.8281,2.8281,0.0],["1996-09-03",2.9291,2.9291,2.8028,2.9291,258400.0],["1996-09-04",2.9291,2.9291,2.9291,2.9291,62000.0],["1996-09-05",2.7776,2.8533,2.7776,2.8533,6000.0],["1996-09-06",2.7776,2.8786,2.7776,2.8281,100400.0],["1996-09-09",2.9291,2.9291,2.9291,2.9291,400.0],["1996-09-10",2.9291,2.9291,2.8533,2.8786,3061200.0],["1996-09-11",2.9291,2.9796,2.8281,2.8786,1928400.0],["1996-09-12",3.0806,3.1311,3.0301,3.1311,222000.0],["1996-09-13",3.2321,3.2826,3.1311,3.1311,22000.0],["1996-09-16",3.2826,3.2826,3.1311,3.2321,23600.0],["1996-09-17",3.2068,3.2826,3.1311,3.2321,204800.0],["1996-09-18",3.1311,3.2826,3.1311,3.2573,962800.0],["1996-09-19",3.3331,3.3331,3.1816,3.1816,270000.0],["1996-09-20",3.1816,3.3331,3.1816,3.2826,154400.0],["1996-09-23",3.1816,3.3331,3.1816,3.2321,389600.0],["1996-09-24",3.3331,3.3331,3.1816,3.2826,97600.0],["1996-09-25",3.2826,3.2826,3.1816,3.1816,99200.0],["1996-09-26",3.1816,3.3331,3.1816,3.1816,28000.0],["1996-09-27",3.2068,3.2321,3.2068,3.2321,74000.0],["1996-09-30",3.1816,3.3331,3.1816,3.1816,18400.0],["1996-10-01",3.1816,3.3331,3.1816,3.3331,5600.0],["1996-10-02",3.2826,3.3331,3.1816,3.1816,4000.0],["1996-10-03",3.3331,3.3331,3.1816,3.1816,30400.0],["1996-10-04",3.3331,3.3331,3.2321,3.2321,56000.0],["1996-10-07",3.3331,3.3331,3.1816,3.1816,5600.0],["1996-10-08",3.1816,3.3331,3.1816,3.1816,12000.0],["1996-10-09",3.1816,3.1816,3.1816,3.1816,24000.0],["1996-10-10",3.1816,3.3331,3.1816,3.3331,16400.0],["1996-10-11",3.1816,3.2826,3.1816,3.2826,16400.0],["1996-10-14",3.2826,3.2826,3.1311,3.1311,10400.0],["1996-10-15",3.1311,3.1311,3.1311,3.1311,2800.0],["1996-10-16",3.2826,3.2826,3.1311,3.1311,26400.0],["1996-10-17",3.1311,3.2321,3.1311,3.2321,18400.0],["1996-10-18",3.1816,3.2321,3.0806,3.0806,83200.0],["1996-10-21",3.2321,3.2321,3.1689,3.1689,81200.0],["1996-10-22",3.2321,3.2321,3.0806,3.2321,15600.0],["1996-10-23",3.2321,3.2321,3.1816,3.2321,30800.0],["1996-10-24",3.1311,3.2321,3.0806,3.1816,482800.0],["1996-10-25",3.0806,3.2321,3.0806,3.2321,28400.0],["1996-10-28",3.2321,3.2321,3.0806,3.0806,13200.0],["1996-10-29",3.0806,3.0806,3.0806,3.0806,6400.0],["1996-10-30",3.1816,3.2321,3.1563,3.1563,47200.0],["1996-10-31",3.2321,3.2321,3.0806,3.0806,6000.0],["1996-11-01",3.2321,3.2321,3.0806,3.0806,9600.0],["1996-11-04",3.2321,3.2321,3.0806,3.0806,18000.0],["1996-11-05",3.0806,3.0806,3.0806,3.0806,12400.0],["1996-11-06",3.2321,3.2321,3.0806,3.1816,5200.0],["1996-11-07",3.0806,3.2321,3.0806,3.2321,10400.0],["1996-11-08",3.0806,3.2321,3.0806,3.2321,10400.0],["1996-11-11",3.1816,3.2321,3.0806,3.2321,4000.0],["1996-11-12",3.2321,3.2321,3.0806,3.0806,36400.0],["1996-11-13",3.2321,3.2321,3.1058,3.2321,3600.0],["1996-11-14",3.2321,3.2321,3.0806,3.1058,5200.0],["1996-11-15",3.2321,3.2321,3.0806,3.1311,101200.0],["1996-11-18",3.2321,3.2321,3.1311,3.2321,141600.0],["1996-11-19",3.2321,3.2321,3.2321,3.2321,0.0],["1996-11-20",3.2321,3.2321,3.1311,3.1311,121200.0],["1996-11-21",3.2826,3.2826,3.1311,3.2826,18400.0],["1996-11-22",3.2826,3.2826,3.1311,3.2826,102800.0],["1996-11-25",3.2826,3.2826,3.1311,3.2826,4000.0],["1996-11-26",3.2321,3.2826,3.1311,3.2826,19200.0],["1996-11-27",3.1311,3.2826,3.1311,3.1311,126000.0],["1996-11-29",3.1311,3.1311,3.1311,3.1311,1600.0],["1996-12-02",3.2068,3.2826,3.1311,3.2826,57600.0],["1996-12-03",3.1311,3.2826,3.1311,3.2321,49600.0],["1996-12-04",3.2826,3.2826,3.1311,3.1311,10800.0],["1996-12-05",3.1311,3.2826,3.1311,3.1311,24800.0],["1996-12-06",3.1311,3.2826,3.1311,3.1816,54000.0],["1996-12-09",3.1816,3.1816,3.1816,3.1816,6000.0],["1996-12-10",3.1816,3.2826,3.1816,3.2826,14000.0],["1996-12-11",3.1816,3.1816,3.1816,3.1816,6000.0],["1996-12-12",3.1816,3.1816,3.1816,3.1816,4800.0],["1996-12-13",3.2826,3.2826,3.1816,3.2826,4400.0],["1996-12-16",3.1816,3.2826,3.1816,3.2321,9600.0],["1996-12-17",3.1816,3.2826,3.1816,3.1816,92400.0],["1996-12-18",3.2826,3.2826,3.1816,3.1816,24400.0],["1996-12-19",3.1816,3.3331,3.1816,3.3331,871200.0],["1996-12-20",3.3836,3.4341,3.2826,3.4341,31200.0],["1996-12-23",3.4341,3.4341,3.2826,3.2826,14800.0],["1996-12-24",3.4341,3.4341,3.3331,3.4341,2400.0],["1996-12-26",3.4341,3.4846,3.3331,3.4846,60800.0],["1996-12-27",3.3331,3.4846,3.3331,3.4846,12800.0],["1996-12-30",3.3331,3.4846,3.3331,3.4846,15600.0],["1996-12-31",3.3331,3.4846,3.3331,3.3836,48000.0],["1997-01-02",3.4846,3.5351,3.3836,3.3836,116000.0],["1997-01-03",3.3836,3.3836,3.3836,3.3836,2000.0],["1997-01-06",3.4846,3.5351,3.3836,3.5351,86400.0],["1997-01-07",3.5351,3.5351,3.3836,3.5351,148800.0],["1997-01-08",3.5856,3.5856,3.4846,3.5856,407600.0],["1997-01-09",3.5856,3.6866,3.4341,3.6866,96400.0],["1997-01-10",3.6866,3.8381,3.6866,3.7876,143600.0],["1997-01-13",3.8381,3.8381,3.6866,3.7371,142800.0],["1997-01-14",3.7876,3.9391,3.7876,3.9391,396800.0],["1997-01-15",3.9391,4.0906,3.8381,4.0401,195600.0],["1997-01-16",4.1411,4.1411,3.9896,4.1411,42800.0],["1997-01-17",4.1411,4.1411,3.9896,4.0906,236000.0],["1997-01-20",4.1411,4.3431,4.0401,4.1916,264400.0],["1997-01-21",4.3178,4.4441,4.2421,4.3431,570800.0],["1997-01-22",4.4441,4.4441,4.2421,4.3936,1213600.0],["1997-01-23",4.4441,4.4441,4.2421,4.4441,294400.0],["1997-01-24",4.4441,4.4441,4.2421,4.2926,256800.0],["1997-01-27",4.3936,4.4441,4.2421,4.3936,26800.0],["1997-01-28",4.4441,4.4441,4.2421,4.2926,171600.0],["1997-01-29",4.2421,4.4441,4.2421,4.3936,34800.0],["1997-01-30",4.2421,4.3936,4.1916,4.2042,40800.0],["1997-01-31",4.2421,4.2421,4.0906,4.1916,392000.0],["1997-02-03",4.2421,4.2421,4.0906,4.2421,210000.0],["1997-02-04",4.1916,4.1916,4.0906,4.0906,22800.0],["1997-02-05",4.0906,4.0906,4.0906,4.0906,2800.0],["1997-02-06",4.0906,4.2421,4.0906,4.0906,478000.0],["1997-02-07",4.2421,4.2421,4.0906,4.1411,156000.0],["1997-02-10",4.1916,4.1916,3.8381,3.8381,50000.0],["1997-02-11",3.8381,4.0401,3.8381,3.8886,17600.0],["1997-02-12",3.8381,3.9896,3.8381,3.8381,26000.0],["1997-02-13",4.0401,4.0401,3.8381,3.8381,38800.0],["1997-02-14",3.9391,4.0401,3.8381,3.8381,226400.0],["1997-02-18",3.8381,3.9896,3.8381,3.8381,41200.0],["1997-02-19",3.8381,3.9391,3.8381,3.8381,114400.0],["1997-02-20",3.8381,3.9896,3.8381,3.8381,212800.0],["1997-02-21",4.0401,4.0401,4.0401,4.0401,1200.0],["1997-02-24",4.0401,4.0401,3.8381,3.9391,15200.0],["1997-02-25",4.0401,4.0401,3.8381,3.8381,9200.0],["1997-02-26",3.8381,3.9391,3.7876,3.8886,46000.0],["1997-02-27",3.8886,3.8886,3.6866,3.6866,20000.0],["1997-02-28",3.8886,3.8886,3.3836,3.3836,75600.0],["1997-03-03",3.3836,3.5351,3.3836,3.5351,23600.0],["1997-03-04",3.5351,3.7371,3.5351,3.7371,54000.0],["1997-03-05",3.7623,3.7876,3.7371,3.7371,116000.0],["1997-03-06",3.8381,3.8381,3.8128,3.8381,25600.0],["1997-03-07",3.8381,3.8381,3.7371,3.7371,50400.0],["1997-03-10",3.8381,3.8381,3.7623,3.7623,54800.0],["1997-03-11",3.8381,3.8381,3.7371,3.7623,58400.0],["1997-03-12",3.7371,3.8128,3.7371,3.8128,8800.0],["1997-03-13",3.7371,3.8381,3.7371,3.7371,25200.0],["1997-03-14",3.7371,3.7371,3.7371,3.7371,14800.0],["1997-03-17",3.7371,3.7371,3.6866,3.7371,43600.0],["1997-03-18",3.7876,3.7876,3.6361,3.6361,20400.0],["1997-03-19",3.6361,3.7876,3.6361,3.7876,14400.0],["1997-03-20",3.8128,3.8128,3.6361,3.6361,57200.0],["1997-03-21",3.7876,3.7876,3.6361,3.6361,10800.0],["1997-03-24",3.6361,3.6361,3.6361,3.6361,17600.0],["1997-03-25",3.8128,3.8128,3.6361,3.6361,41600.0],["1997-03-26",3.6108,3.7371,3.6108,3.7371,4800.0],["1997-03-27",3.5856,3.7118,3.5856,3.5856,8000.0],["1997-03-31",3.5856,3.5856,3.5856,3.5856,6400.0],["1997-04-01",3.5856,3.7118,3.5856,3.7118,6400.0],["1997-04-02",3.5856,3.6866,3.5856,3.6866,9600.0],["1997-04-03",3.5856,3.7118,3.5856,3.5856,124400.0],["1997-04-04",3.5856,3.5856,3.5856,3.5856,14000.0],["1997-04-07",3.7118,3.7118,3.6108,3.6108,12800.0],["1997-04-08",3.5856,3.6613,3.5856,3.6361,66000.0],["1997-04-09",3.5856,3.5856,3.5856,3.5856,1600.0],["1997-04-10",3.5856,3.7118,3.5856,3.7118,36000.0],["1997-04-11",3.5856,3.5856,3.5856,3.5856,2000.0],["1997-04-14",3.5856,3.6866,3.5856,3.5856,8800.0],["1997-04-15",3.5856,3.6361,3.5856,3.6361,10400.0],["1997-04-16",3.5856,3.6108,3.5351,3.5351,26000.0],["1997-04-17",3.5351,3.6361,3.3331,3.6361,313600.0],["1997-04-18",3.5098,3.6866,3.5098,3.5603,6400.0],["1997-04-21",3.5603,3.6361,3.5603,3.6361,35200.0],["1997-04-22",3.6361,3.6361,3.5603,3.6108,284000.0],["1997-04-23",3.6108,3.6613,3.6108,3.6108,29200.0],["1997-04-24",3.5603,3.6613,3.5603,3.6613,13600.0],["1997-04-25",3.5603,3.6613,3.5603,3.6613,3200.0],["1997-04-28",3.5603,3.6361,3.5603,3.6361,71600.0],["1997-04-29",3.5351,3.5351,3.3331,3.3331,302400.0],["1997-04-30",3.3331,3.4846,3.3331,3.4846,112000.0],["1997-05-01",3.3583,3.4846,3.3583,3.3836,1059600.0],["1997-05-02",3.4088,3.4088,3.3583,3.3583,12800.0],["1997-05-05",3.3583,3.4846,3.3078,3.4846,96400.0],["1997-05-06",3.5603,3.5603,3.3836,3.4088,22000.0],["1997-05-07",3.4088,3.5603,3.4088,3.5603,32400.0],["1997-05-08",3.4341,4.1411,3.4341,4.078,302400.0],["1997-05-09",4.1411,4.1411,4.0401,4.0906,96800.0],["1997-05-12",4.0653,4.1916,3.9896,3.9896,79600.0],["1997-05-13",3.8886,4.0906,3.8886,4.0906,64000.0],["1997-05-14",4.1158,4.1158,3.9643,3.9896,42000.0],["1997-05-15",3.9643,4.0906,3.9643,3.9896,26800.0],["1997-05-16",3.9896,4.1411,3.9896,4.0906,18800.0],["1997-05-19",4.1663,4.1916,4.0401,4.0906,18800.0],["1997-05-20",4.0906,4.1916,4.0401,4.0401,22400.0],["1997-05-21",4.0401,4.1411,4.0401,4.1411,5200.0],["1997-05-22",4.0906,4.2421,3.9896,4.2421,2095200.0],["1997-05-23",4.2421,4.2421,4.1916,4.1916,10400.0],["1997-05-27",4.2926,4.6966,4.2926,4.5451,268800.0],["1997-05-28",4.7471,4.7471,4.4441,4.6208,431200.0],["1997-05-29",4.6461,4.9491,4.6461,4.8986,96400.0],["1997-05-30",4.8481,4.8481,4.6461,4.6966,68000.0],["1997-06-02",4.7976,4.7976,4.6966,4.6966,5600.0],["1997-06-03",4.8481,4.8481,4.7218,4.7218,157600.0],["1997-06-04",4.8481,4.8481,4.7471,4.8228,44800.0],["1997-06-05",4.8481,4.8481,4.7471,4.7471,173200.0],["1997-06-06",4.8481,4.9743,4.7471,4.9743,162400.0],["1997-06-09",4.9743,4.9743,4.5451,4.5451,179200.0],["1997-06-10",4.6966,4.6966,4.5451,4.5451,12800.0],["1997-06-11",4.6966,4.6966,4.5956,4.5956,6400.0],["1997-06-12",4.6461,4.6461,4.5198,4.5198,9600.0],["1997-06-13",4.6461,4.6461,4.5198,4.5451,81200.0],["1997-06-16",4.5198,4.7218,4.5198,4.6713,41600.0],["1997-06-17",4.7218,4.7218,4.6461,4.6713,19600.0],["1997-06-18",4.6713,4.9238,4.6713,4.8986,157200.0],["1997-06-19",4.8481,5.0501,4.8481,5.0501,50800.0],["1997-06-20",4.9996,5.1006,4.9996,5.0122,154800.0],["1997-06-23",5.1006,5.1006,5.0248,5.0501,357200.0],["1997-06-24",5.0249,5.1006,5.0249,5.0249,344000.0],["1997-06-25",5.1006,5.1258,5.0753,5.1006,12800.0],["1997-06-26",5.0753,5.1511,5.0753,5.1006,26800.0],["1997-06-27",5.1006,5.2016,5.1006,5.2016,154800.0],["1997-06-30",5.1764,5.2774,5.1764,5.2521,250400.0],["1997-07-01",5.1258,5.2016,5.1258,5.2016,11200.0],["1997-07-02",5.2016,5.2016,5.1006,5.2016,5600.0],["1997-07-03",5.2521,5.2521,5.1006,5.1006,51600.0],["1997-07-07",5.1006,5.1006,5.1006,5.1006,2400.0],["1997-07-08",5.1006,5.1511,5.1006,5.1511,7200.0],["1997-07-09",5.2016,5.2016,5.1006,5.1006,146000.0],["1997-07-10",5.1006,5.1511,5.1006,5.1006,210400.0],["1997-07-11",5.1006,5.2016,5.1006,5.1764,67600.0],["1997-07-14",5.1006,5.1006,4.9743,4.9996,92800.0],["1997-07-15",4.9996,5.0754,4.9996,5.0249,154400.0],["1997-07-16",5.0248,5.0754,5.0248,5.0754,4000.0],["1997-07-17",5.0248,5.0753,5.0248,5.0501,18800.0],["1997-07-18",5.0248,5.0248,4.9743,4.9743,28800.0],["1997-07-21",4.9491,5.0501,4.9491,4.9491,14400.0],["1997-07-22",4.9491,5.0501,4.8481,4.9491,45600.0],["1997-07-23",4.8481,4.9996,4.8481,4.9996,1600.0],["1997-07-24",4.9996,4.9996,4.8481,4.9238,3200.0],["1997-07-25",5.0501,5.0501,4.8986,4.9996,20400.0],["1997-07-28",4.8986,5.0501,4.8986,5.0501,54800.0],["1997-07-29",5.0501,5.0501,4.8986,4.9743,109200.0],["1997-07-30",4.9743,4.9996,4.8481,4.9996,118400.0],["1997-07-31",5.0501,5.1006,4.8986,5.1006,14800.0],["1997-08-01",4.9491,5.2521,4.9491,5.1006,120800.0],["1997-08-04",5.2016,5.2521,5.1259,5.1511,32000.0],["1997-08-05",5.1511,5.1764,5.1511,5.1511,8000.0],["1997-08-06",5.1511,5.1511,5.0501,5.0501,48000.0],["1997-08-07",4.9996,5.1006,4.9996,5.088,14800.0],["1997-08-08",5.088,5.1511,5.0754,5.0754,271200.0],["1997-08-11",5.1764,5.1764,5.0753,5.1259,10400.0],["1997-08-12",5.1259,5.1764,5.1006,5.1511,47600.0],["1997-08-13",5.1259,5.3531,5.1259,5.3279,155600.0],["1997-08-14",5.4036,5.9086,5.3279,5.8076,386800.0],["1997-08-15",5.7319,5.8076,5.7319,5.7319,36400.0],["1997-08-18",5.7319,5.7571,5.6561,5.6561,18800.0],["1997-08-19",5.6561,5.7571,5.6561,5.7571,86400.0],["1997-08-20",5.7571,5.8581,5.7066,5.8581,160800.0],["1997-08-21",5.8581,5.8581,5.7571,5.8581,156800.0],["1997-08-22",5.7571,5.8581,5.7571,5.8581,9200.0],["1997-08-25",5.8581,5.9591,5.8581,5.9591,91600.0],["1997-08-26",5.9339,5.9339,5.7571,5.7571,23600.0],["1997-08-27",5.9086,5.9086,5.8076,5.8076,75200.0],["1997-08-28",5.8076,5.9591,5.8076,5.9591,196400.0],["1997-08-29",5.9591,6.4136,5.8581,6.1611,165600.0],["1997-09-02",6.2116,6.3631,6.2116,6.2116,74000.0],["1997-09-03",6.4136,6.4641,6.3126,6.4136,40800.0],["1997-09-04",6.3631,6.4894,6.3631,6.4894,62400.0],["1997-09-05",6.4136,6.6156,6.4136,6.5904,90800.0],["1997-09-08",6.6409,6.7671,6.5651,6.7671,81200.0],["1997-09-09",6.7419,7.0954,6.6661,7.0954,153200.0],["1997-09-10",7.0954,7.3731,7.0196,7.2216,218400.0],["1997-09-11",7.1711,7.1711,6.7166,6.7924,228800.0],["1997-09-12",6.7166,7.0701,6.7166,7.0449,48800.0],["1997-09-15",7.0701,7.0701,6.9691,7.0701,60000.0],["1997-09-16",7.1206,7.4236,7.1206,7.3731,111600.0],["1997-09-17",7.2469,7.4236,7.1206,7.1711,1854800.0],["1997-09-18",7.1206,7.4489,7.1206,7.2721,129600.0],["1997-09-19",7.2216,7.3226,7.2216,7.2974,217200.0],["1997-09-22",7.3226,7.3226,7.2216,7.2216,1608000.0],["1997-09-23",7.2469,7.2469,6.9691,7.0701,88400.0],["1997-09-24",7.0701,7.0701,6.9439,7.0701,39200.0],["1997-09-25",7.0701,7.2469,7.0701,7.2469,125600.0],["1997-09-26",7.2469,7.2469,7.0954,7.2469,70000.0],["1997-09-29",7.2216,7.2216,7.0701,7.1711,8000.0],["1997-09-30",7.0701,7.1711,7.0701,7.0701,148400.0],["1997-10-01",7.1711,7.2721,7.0701,7.0701,35200.0],["1997-10-02",7.2216,7.3984,7.1206,7.3226,200400.0],["1997-10-03",7.4236,7.8782,7.3226,7.8024,209200.0],["1997-10-06",7.9287,8.0802,7.8782,7.9287,133200.0],["1997-10-07",8.0802,8.1054,7.9792,8.0802,161600.0],["1997-10-08",8.0802,8.0802,7.8024,7.8529,65600.0],["1997-10-09",7.8277,7.8277,7.6257,7.8277,254000.0],["1997-10-10",7.7266,8.0297,7.5246,7.8782,265200.0],["1997-10-13",7.8782,7.8782,7.7772,7.7772,36000.0],["1997-10-14",7.9539,7.9539,7.7772,7.7772,145600.0],["1997-10-15",7.7772,7.9287,7.7772,7.7772,54000.0],["1997-10-16",7.9287,7.9287,7.7772,7.8782,33200.0],["1997-10-17",7.7772,7.7772,7.6256,7.6256,28400.0],["1997-10-20",7.6257,7.8529,7.6257,7.7772,65200.0],["1997-10-21",7.8782,8.1054,7.8277,8.0802,148000.0],["1997-10-22",8.3832,8.4337,8.1054,8.3327,1860400.0],["1997-10-23",8.2317,8.6862,7.8782,8.4589,388800.0],["1997-10-24",8.5852,8.8882,8.5094,8.8882,392400.0],["1997-10-27",8.7872,9.0649,8.0044,8.0802,314000.0],["1997-10-28",7.7772,8.5852,7.7772,8.3074,808400.0],["1997-10-29",8.2822,8.3579,8.0802,8.2822,256400.0],["1997-10-30",7.8782,8.2822,7.8782,8.0297,243600.0],["1997-10-31",8.1307,8.1812,8.0297,8.0802,213200.0],["1997-11-03",8.1812,8.2822,7.9792,8.2822,34000.0],["1997-11-04",8.2822,8.2822,8.0802,8.1307,43200.0],["1997-11-05",8.3832,8.3832,8.0297,8.3327,57200.0],["1997-11-06",8.3327,8.7367,8.3327,8.5094,309200.0],["1997-11-07",8.3327,8.4842,8.2317,8.3327,45600.0],["1997-11-10",8.4842,8.6862,8.3327,8.6357,74800.0],["1997-11-11",8.6862,9.2417,8.6862,9.0144,973600.0],["1997-11-12",8.7872,9.0902,8.3832,8.3832,294800.0],["1997-11-13",8.5852,8.5852,8.2317,8.2822,84400.0],["1997-11-14",8.3832,8.4084,7.6761,7.9034,288800.0],["1997-11-17",8.0802,8.2317,7.9034,8.1812,198000.0],["1997-11-18",8.3327,8.3832,7.3731,7.3731,415600.0],["1997-11-19",7.4741,7.6761,7.0701,7.4994,519600.0],["1997-11-20",7.4741,7.7267,7.4236,7.5499,269200.0],["1997-11-21",7.2721,7.4236,7.1711,7.3226,6724400.0],["1997-11-24",7.2721,7.3731,7.2721,7.2721,1092000.0],["1997-11-25",7.2974,7.3226,7.2721,7.2721,1305200.0],["1997-11-26",7.3226,7.3226,7.2469,7.2721,596800.0],["1997-11-28",7.2721,7.3226,7.2721,7.3226,58800.0],["1997-12-01",7.3226,7.3226,7.1711,7.2216,344800.0],["1997-12-02",7.2216,7.2721,7.0701,7.1711,267200.0],["1997-12-03",7.1206,7.2721,7.0701,7.0701,384000.0],["1997-12-04",7.1206,7.2721,7.0701,7.2469,88400.0],["1997-12-05",7.2721,7.3479,7.2721,7.2974,92000.0],["1997-12-08",7.2974,7.3479,7.2469,7.2974,341600.0],["1997-12-09",7.2721,7.3226,7.2469,7.2721,403600.0],["1997-12-10",7.2595,7.3226,7.2595,7.3226,119600.0],["1997-12-11",7.2721,7.3226,7.2343,7.2595,808400.0],["1997-12-12",7.2469,7.2721,7.2343,7.2343,471600.0],["1997-12-15",7.2469,7.3226,7.2216,7.2469,140400.0],["1997-12-16",7.2216,7.2721,7.1711,7.1711,349600.0],["1997-12-17",7.1711,7.2216,6.8681,6.8681,1315200.0],["1997-12-18",6.8681,6.9186,6.8681,6.8808,200800.0],["1997-12-19",6.8681,6.9691,6.7671,6.8934,454400.0],["1997-12-22",6.6661,7.1206,6.3631,6.3631,39400.0],["1997-12-23",6.3631,6.5651,5.5551,5.8581,1062800.0],["1997-12-24",5.9591,5.9591,5.6561,5.9591,940600.0],["1997-12-26",5.7066,5.9591,5.7066,5.8581,80400.0],["1997-12-29",5.7571,6.4641,5.7571,6.3126,660400.0],["1997-12-30",6.2621,7.0701,6.2621,6.9186,159200.0],["1997-12-31",6.8681,7.4236,6.8681,7.2974,422600.0],["1998-01-02",7.2721,7.4741,7.1206,7.1206,95800.0],["1998-01-05",7.0701,7.3731,6.9691,7.1206,833200.0],["1998-01-06",6.8681,6.8681,6.6156,6.6661,343200.0],["1998-01-07",6.6156,6.6661,6.3631,6.3631,55400.0],["1998-01-08",6.7671,6.7671,6.3631,6.5651,59800.0],["1998-01-09",6.3631,6.5651,6.0601,6.0601,316200.0],["1998-01-12",6.0601,6.1296,6.0096,6.0601,135800.0],["1998-01-13",6.1611,6.1611,6.0096,6.0601,550200.0],["1998-01-14",6.1611,6.8176,6.0601,6.8176,986600.0],["1998-01-15",6.5651,6.8176,6.5651,6.7671,445800.0],["1998-01-16",6.8176,7.3226,6.7671,7.3226,911600.0],["1998-01-20",7.4236,8.4337,7.3226,7.6761,507200.0],["1998-01-21",7.6256,7.6762,7.3731,7.4236,58800.0],["1998-01-22",7.2721,7.3731,7.2216,7.2721,358400.0],["1998-01-23",7.2721,7.3226,7.2216,7.2721,542800.0],["1998-01-26",7.4741,7.4741,7.2216,7.2721,235400.0],["1998-01-27",7.2216,7.3226,7.2216,7.2216,41200.0],["1998-01-28",7.2216,7.4236,7.2216,7.3731,62400.0],["1998-01-29",7.2721,8.0802,7.2721,8.0297,419600.0],["1998-01-30",7.8782,8.0297,7.6762,7.9792,239400.0],["1998-02-02",7.9792,8.1812,7.9792,8.0297,277000.0],["1998-02-03",7.7772,8.0297,7.5751,7.9034,155400.0],["1998-02-04",8.0297,8.0297,7.8277,7.9287,285200.0],["1998-02-05",7.8782,7.9792,7.8277,7.8782,137800.0],["1998-02-06",7.9792,7.9792,7.7519,7.7772,52400.0],["1998-02-09",7.8277,7.9287,7.5247,7.5247,105800.0],["1998-02-10",7.5247,7.8277,7.3731,7.5752,381800.0],["1998-02-11",7.5751,7.6762,7.3731,7.4236,105800.0],["1998-02-12",7.4237,7.5247,7.4237,7.5247,78800.0],["1998-02-13",7.4741,8.1812,7.3731,8.1307,1075000.0],["1998-02-17",8.0802,8.6862,7.9792,8.5852,900000.0],["1998-02-18",8.4842,8.9892,8.4842,8.9387,320800.0],["1998-02-19",8.9387,9.0902,8.7872,8.8882,936000.0],["1998-02-20",8.8377,8.8882,8.2822,8.5852,335800.0],["1998-02-23",8.3832,8.6862,8.1812,8.3327,87600.0],["1998-02-24",8.4337,8.4337,7.6762,8.0802,174200.0],["1998-02-25",7.9792,8.2822,7.9792,8.2822,171800.0],["1998-02-26",8.4337,8.7872,7.9287,8.1812,207200.0],["1998-02-27",8.1812,8.3327,8.1307,8.2822,211600.0],["1998-03-02",8.4842,8.4842,7.9287,8.0802,86200.0],["1998-03-03",8.0802,8.2822,7.5246,8.1812,169400.0],["1998-03-04",8.2317,8.2317,7.9792,8.2317,49200.0],["1998-03-05",8.2822,8.5094,7.8782,8.4337,51000.0],["1998-03-06",8.3832,8.5347,8.2822,8.4842,145000.0],["1998-03-09",8.5347,8.5347,7.9792,7.9792,171800.0],["1998-03-10",8.0802,8.3832,7.7772,8.3832,322200.0],["1998-03-11",8.0802,8.4842,8.0802,8.2822,436800.0],["1998-03-12",8.3832,8.4842,8.1812,8.4337,166800.0],["1998-03-13",8.4337,8.4842,8.1812,8.1812,276400.0],["1998-03-16",8.1812,8.4842,8.1812,8.3327,264200.0],["1998-03-17",8.2822,8.3327,7.7014,8.1812,284400.0],["1998-03-18",7.9792,8.6357,7.9792,8.5852,769400.0],["1998-03-19",8.6862,8.6862,8.2822,8.4842,155800.0],["1998-03-20",8.5852,8.6862,8.3832,8.4842,262200.0],["1998-03-23",8.6862,9.2417,8.6862,9.2417,739800.0],["1998-03-24",9.2417,9.3932,9.0144,9.0144,1062000.0],["1998-03-25",8.9387,8.9892,8.4337,8.8882,717000.0],["1998-03-26",8.8882,9.6962,8.7872,9.4942,269600.0],["1998-03-27",9.6962,9.8477,9.4942,9.7972,221200.0],["1998-03-30",9.8982,10.2012,9.4942,9.5952,273600.0],["1998-03-31",9.5952,9.9992,9.5952,9.8477,135200.0],["1998-04-01",9.7972,10.1507,9.7972,10.0244,139000.0],["1998-04-02",10.1002,10.2517,10.0244,10.1002,392400.0],["1998-04-03",10.1507,10.3022,9.7972,10.2517,522000.0],["1998-04-06",10.2517,10.2517,10.0497,10.2012,305600.0],["1998-04-07",10.2517,10.4032,10.1002,10.3022,664000.0],["1998-04-08",10.8072,11.3627,10.5042,10.9587,1710600.0],["1998-04-09",11.2112,11.2112,10.9587,11.0092,354400.0],["1998-04-13",11.5142,11.5142,10.5042,10.5547,381600.0],["1998-04-14",10.9082,11.0092,10.6052,10.8577,182400.0],["1998-04-15",10.8577,10.9082,10.6052,10.8577,1006400.0],["1998-04-16",10.9082,11.0092,10.5042,10.7567,332000.0],["1998-04-17",10.7567,10.8072,10.6052,10.7062,266600.0],["1998-04-20",11.0092,11.3122,10.5042,10.6557,891600.0],["1998-04-21",10.9082,10.9082,10.4032,10.5042,461600.0],["1998-04-22",10.6052,11.3627,10.5042,11.1102,538800.0],["1998-04-23",11.3122,11.3122,10.6052,10.9587,193200.0],["1998-04-24",10.7062,11.0092,10.5042,10.9082,344800.0],["1998-04-27",11.0092,11.2112,10.7062,10.8577,461200.0],["1998-04-28",11.3122,11.3122,10.9082,11.1102,242400.0],["1998-04-29",11.1102,11.3122,11.1102,11.1102,180000.0],["1998-04-30",11.6657,12.2212,11.3122,11.4637,1910200.0],["1998-05-01",11.9182,11.9182,11.5142,11.7667,700200.0],["1998-05-04",12.1707,12.1707,11.7667,11.8677,844600.0],["1998-05-05",11.9182,11.9687,11.6152,11.7667,238400.0],["1998-05-06",11.9182,11.9182,11.3122,11.3375,392000.0],["1998-05-07",11.5647,12.0192,11.4132,11.8425,706600.0],["1998-05-08",11.8677,11.9435,11.6152,11.8425,430200.0],["1998-05-11",12.0192,12.0192,11.7162,11.9182,191800.0],["1998-05-12",12.0192,12.0192,11.5142,11.9687,838600.0],["1998-05-13",12.0697,12.0697,11.9182,11.9435,621600.0],["1998-05-14",11.9687,11.9687,11.7162,11.7667,362600.0],["1998-05-15",11.9182,11.9687,11.7162,11.7667,218800.0],["1998-05-18",11.7667,11.8677,11.1102,11.4132,517400.0],["1998-05-19",11.3627,11.3627,10.7062,11.2617,605600.0],["1998-05-20",11.0092,11.0597,10.6052,10.9587,451600.0],["1998-05-21",11.0092,11.2617,10.9082,11.1355,670800.0],["1998-05-22",11.3122,11.3122,11.1607,11.2365,204600.0],["1998-05-26",11.6657,11.6657,10.9082,10.9082,245600.0],["1998-05-27",11.0092,11.0092,10.1002,10.479,384200.0],["1998-05-28",10.4032,11.0092,10.4032,10.7567,248600.0],["1998-05-29",10.9082,11.0092,10.4537,10.681,245200.0],["1998-06-01",10.6052,10.7567,10.3022,10.5042,327400.0],["1998-06-02",10.5042,10.5042,10.3022,10.4285,190600.0],["1998-06-03",10.5042,10.5042,10.2012,10.2012,81800.0],["1998-06-04",10.2012,10.3022,9.9992,10.1507,241200.0],["1998-06-05",10.1759,10.7062,10.1507,10.6557,219600.0],["1998-06-08",10.7062,11.1102,10.7062,11.1102,154800.0],["1998-06-09",11.2112,11.9687,11.0345,11.0345,531400.0],["1998-06-10",11.0597,11.4132,10.9082,11.2365,106400.0],["1998-06-11",11.3122,11.4132,10.5547,10.7062,346000.0],["1998-06-12",10.7062,10.9082,10.2517,10.7567,460400.0],["1998-06-15",10.6557,10.8072,10.4032,10.6305,145400.0],["1998-06-16",10.6052,10.7567,10.2012,10.3022,218000.0],["1998-06-17",10.4537,10.5547,10.3022,10.4032,412000.0],["1998-06-18",10.3022,10.5042,9.8477,9.8729,311000.0],["1998-06-19",9.9992,9.9992,9.4942,9.6962,624800.0],["1998-06-22",9.8982,9.8982,9.6457,9.8477,433000.0],["1998-06-23",9.7972,9.9487,9.6962,9.8224,265600.0],["1998-06-24",9.8477,10.1759,9.6962,10.0244,387200.0],["1998-06-25",10.0497,10.0497,9.7972,9.8477,315200.0],["1998-06-26",9.8477,9.8982,9.2417,9.3427,611800.0],["1998-06-29",9.3427,9.3427,8.4337,8.4337,2880400.0],["1998-06-30",8.6357,8.7367,8.4589,8.7367,2117400.0],["1998-07-01",9.4437,10.6052,9.2922,10.3022,2042400.0],["1998-07-02",10.9587,11.1102,10.3022,10.8325,1095200.0],["1998-07-06",11.3627,11.4132,11.0092,11.1355,943200.0],["1998-07-07",11.1102,11.1102,9.9487,10.1002,596000.0],["1998-07-08",10.6557,10.7062,10.3022,10.5042,424000.0],["1998-07-09",10.6557,10.6557,10.3022,10.5042,343800.0],["1998-07-10",10.6305,10.6557,10.4032,10.4032,188800.0],["1998-07-13",10.4032,10.4032,10.0244,10.0244,141600.0],["1998-07-14",10.0244,10.0244,9.5447,9.6962,268000.0],["1998-07-15",9.7719,10.3527,9.7719,10.3022,156800.0],["1998-07-16",10.3022,10.4032,10.2012,10.4032,116000.0],["1998-07-17",10.4537,10.681,10.378,10.6052,84000.0],["1998-07-20",10.58,10.6557,10.4537,10.5042,173600.0],["1998-07-21",10.4032,10.4537,10.0244,10.0244,122800.0],["1998-07-22",9.9992,10.0244,9.4942,9.6709,228400.0],["1998-07-23",9.5952,9.6962,9.1912,9.2669,259400.0],["1998-07-24",9.1912,9.7719,8.9134,8.9639,275600.0],["1998-07-27",8.9892,9.0649,8.5852,8.8882,523000.0],["1998-07-28",8.9387,9.1912,8.8629,9.1659,281600.0],["1998-07-29",9.0397,9.1659,8.9387,9.0649,163600.0],["1998-07-30",9.1659,9.2669,8.3832,8.4589,700600.0],["1998-07-31",8.4842,8.5347,8.4084,8.4589,282400.0],["1998-08-03",8.9892,9.2417,8.6357,8.6609,658600.0],["1998-08-04",8.7619,8.7619,7.8024,8.0549,997800.0],["1998-08-05",8.0802,8.0802,7.1711,7.6509,1035400.0],["1998-08-06",8.1307,8.1812,7.6762,8.1559,1172400.0],["1998-08-07",8.1054,8.2569,8.0802,8.1812,750600.0],["1998-08-10",8.1559,8.1812,7.3226,7.5752,794400.0],["1998-08-11",7.2721,7.3479,7.0449,7.2721,523000.0],["1998-08-12",7.2721,7.5246,7.2721,7.4741,399200.0],["1998-08-13",7.4489,7.4741,7.3731,7.4236,132400.0],["1998-08-14",7.4489,7.4741,7.2721,7.2974,75600.0],["1998-08-17",7.1964,7.2216,6.9691,7.2216,245600.0],["1998-08-18",7.1964,7.3226,7.0196,7.0701,150400.0],["1998-08-19",7.2216,7.3731,7.1964,7.3226,604200.0],["1998-08-20",7.2469,7.3731,7.1711,7.3731,185200.0],["1998-08-21",7.2721,7.2721,7.0449,7.1711,224800.0],["1998-08-24",7.2721,7.5246,7.2469,7.4994,264200.0],["1998-08-25",7.5499,7.6256,7.1711,7.1964,375000.0],["1998-08-26",7.1964,7.1964,6.0601,6.1106,708200.0],["1998-08-27",6.0601,6.0601,5.1006,5.6561,878000.0],["1998-08-28",5.7066,5.9339,5.3531,5.5299,376600.0],["1998-08-31",5.5804,5.6056,4.8733,4.8986,549200.0],["1998-09-01",4.9238,5.8581,4.6966,5.6561,640600.0],["1998-09-02",5.8076,6.0096,5.6814,5.7571,326800.0],["1998-09-03",5.6561,5.6561,5.3784,5.5804,275000.0],["1998-09-04",5.5804,5.9086,5.5804,5.8581,370200.0],["1998-09-08",6.2621,6.3631,6.2116,6.2621,187600.0],["1998-09-09",6.3631,6.3631,6.1611,6.2621,323400.0],["1998-09-10",6.0096,6.6661,5.9591,6.4641,908200.0],["1998-09-11",6.4894,6.8176,6.4894,6.8176,715200.0],["1998-09-14",6.8681,7.6762,6.8681,7.5752,798200.0],["1998-09-15",7.6004,7.6004,7.4742,7.5247,227000.0],["1998-09-16",7.5246,7.5751,7.4741,7.5499,782800.0],["1998-09-17",7.4489,7.5751,7.2974,7.4994,115400.0],["1998-09-18",7.4489,7.5751,7.4489,7.4994,180600.0],["1998-09-21",7.4236,7.5246,7.2216,7.4741,248600.0],["1998-09-22",7.5752,7.5752,7.3226,7.3479,114200.0],["1998-09-23",7.4489,7.6257,7.4489,7.5499,227000.0],["1998-09-24",7.6762,7.6762,7.4236,7.4489,267200.0],["1998-09-25",7.3984,7.4236,7.0954,7.1206,258200.0],["1998-09-28",7.2216,7.4236,7.2216,7.2721,92400.0],["1998-09-29",7.5499,7.5499,7.1206,7.2216,151000.0],["1998-09-30",7.1711,7.1711,6.8681,6.9691,121800.0],["1998-10-01",6.8681,6.8681,6.0096,6.5146,266800.0],["1998-10-02",6.4641,6.5651,6.2621,6.4641,167600.0],["1998-10-05",6.3631,6.4894,6.2621,6.4894,109800.0],["1998-10-06",6.5651,6.7419,6.5651,6.6156,302600.0],["1998-10-07",6.6156,6.6156,6.1106,6.1359,323200.0],["1998-10-08",5.9086,5.9086,5.5046,5.6309,294800.0],["1998-10-09",5.6309,6.0349,5.5299,5.9844,232600.0],["1998-10-12",6.0349,6.3379,5.9086,6.3379,135600.0],["1998-10-13",6.4389,6.7924,6.4389,6.7924,163000.0],["1998-10-14",6.7924,6.7924,6.3631,6.5146,167200.0],["1998-10-15",6.6156,7.2469,6.6156,7.2469,283800.0],["1998-10-16",7.1964,7.5246,7.1964,7.4489,221600.0],["1998-10-19",7.4489,7.6004,7.3984,7.4741,185800.0],["1998-10-20",7.4741,7.6509,7.4741,7.5499,91000.0],["1998-10-21",7.5751,7.6256,7.4994,7.6256,144600.0],["1998-10-22",7.6257,8.2822,7.6257,8.2822,454800.0],["1998-10-23",8.2317,8.2317,8.1307,8.2064,286400.0],["1998-10-26",8.2569,8.7619,8.1812,8.7367,193600.0],["1998-10-27",9.5194,9.5194,8.8377,9.2417,720400.0],["1998-10-28",9.1407,9.1912,8.8629,8.9639,353800.0],["1998-10-29",8.8629,9.0649,8.7367,9.0144,168800.0],["1998-10-30",8.9134,9.2922,8.9134,9.1154,140600.0],["1998-11-02",9.1154,9.5952,9.1154,9.5194,305800.0],["1998-11-03",9.6204,10.0497,9.6204,9.7214,260000.0],["1998-11-04",10.3022,10.3022,9.8729,9.9739,368800.0],["1998-11-05",9.9739,9.9739,9.3679,9.3679,249000.0],["1998-11-06",9.4184,9.4437,9.2417,9.2922,206600.0],["1998-11-09",9.2922,9.2922,8.9134,8.9387,144200.0],["1998-11-10",8.9387,8.9387,8.6104,8.8124,250400.0],["1998-11-11",8.8124,8.8377,8.6357,8.7367,165200.0],["1998-11-12",8.6357,8.6357,8.3074,8.4337,177600.0],["1998-11-13",8.4842,8.8629,8.4589,8.7872,97000.0],["1998-11-16",8.7114,8.7114,8.3327,8.5347,124800.0],["1998-11-17",8.5347,8.5347,7.9792,8.1307,222600.0],["1998-11-18",8.1307,8.1812,7.9792,8.0549,99200.0],["1998-11-19",8.1054,8.4842,8.0802,8.3832,73400.0],["1998-11-20",8.5852,9.0397,8.5852,9.0397,236600.0],["1998-11-23",9.0649,9.4437,8.9639,9.1659,421800.0],["1998-11-24",9.0649,9.0649,8.5094,8.5347,269600.0],["1998-11-25",8.4842,8.5599,8.3832,8.3832,116600.0],["1998-11-27",8.5347,8.5852,8.3327,8.4084,100400.0],["1998-11-30",8.2064,8.2064,7.4741,7.6509,489000.0],["1998-12-01",7.7266,7.7266,6.9691,7.2469,860600.0],["1998-12-02",7.1711,7.1711,6.6156,6.6914,513400.0],["1998-12-03",6.4894,6.5904,5.9339,6.0096,796400.0],["1998-12-04",5.9591,6.4389,5.9339,6.3379,436800.0],["1998-12-07",6.8681,7.0449,6.6661,6.8681,830800.0],["1998-12-08",6.9691,7.2721,6.9186,7.1964,558400.0],["1998-12-09",7.2721,7.3731,6.9691,7.0449,319400.0],["1998-12-10",7.0449,7.0954,6.7924,6.9186,261200.0],["1998-12-11",6.8681,7.0196,6.8681,6.9691,240000.0],["1998-12-14",6.9186,6.9691,6.7671,6.8176,214200.0],["1998-12-15",6.8681,6.9186,6.7671,6.7924,161800.0],["1998-12-16",6.8176,6.8681,6.6661,6.8681,463800.0],["1998-12-17",6.8681,6.9186,6.7924,6.8429,438600.0],["1998-12-18",6.8176,6.8429,6.7419,6.7419,163400.0],["1998-12-21",6.8429,6.8429,6.7671,6.7671,338200.0],["1998-12-22",6.8429,6.8429,6.7671,6.8429,353400.0],["1998-12-23",6.8429,6.8681,6.7924,6.8429,687800.0],["1998-12-24",6.8429,6.8429,6.7419,6.8176,92800.0],["1998-12-28",6.8176,6.8429,6.6914,6.7924,222200.0],["1998-12-29",6.7924,6.8176,6.7166,6.7419,184600.0],["1998-12-30",6.7671,6.8429,6.7166,6.8176,313400.0],["1998-12-31",6.9186,7.7519,6.8934,7.7267,460600.0],["1999-01-04",8.1812,8.2822,7.8529,8.0044,431200.0],["1999-01-05",7.8782,8.1559,7.6256,8.1307,298000.0],["1999-01-06",8.2317,8.4842,8.2317,8.4337,184800.0],["1999-01-07",8.2822,8.4084,8.0549,8.4084,210200.0],["1999-01-08",8.4337,8.6104,8.2822,8.6104,200200.0],["1999-01-11",8.8882,9.4437,8.7367,9.3174,525400.0],["1999-01-12",9.3174,9.3679,9.1407,9.1912,298000.0],["1999-01-13",8.9639,9.1659,8.7872,9.0397,323000.0],["1999-01-14",9.1407,9.3174,9.1407,9.1659,141600.0],["1999-01-15",9.2669,9.3174,9.0902,9.1912,186800.0],["1999-01-19",9.1154,9.1407,8.6104,8.7367,872600.0],["1999-01-20",8.8377,8.9892,8.8124,8.8124,660200.0],["1999-01-21",8.7114,8.7114,8.5599,8.5599,311200.0],["1999-01-22",8.5347,8.5599,8.4337,8.5347,162800.0],["1999-01-25",8.5094,8.5094,8.3832,8.4084,151600.0],["1999-01-26",8.3579,8.3579,8.0549,8.0549,374000.0],["1999-01-27",7.9792,8.2064,7.9034,8.0297,308400.0],["1999-01-28",8.0044,8.1812,8.0044,8.1307,149000.0],["1999-01-29",8.1559,8.1559,7.9792,8.0802,77600.0],["1999-02-01",7.9287,8.1559,7.9287,8.1307,113600.0],["1999-02-02",8.1307,8.1307,8.0549,8.0549,136200.0],["1999-02-03",8.0549,8.1054,8.0297,8.0297,179000.0],["1999-02-04",8.0297,8.0297,7.9034,7.9034,138000.0],["1999-02-05",7.9792,7.9792,7.8277,7.8782,99400.0],["1999-02-08",7.8024,7.8529,7.6761,7.7014,217200.0],["1999-02-09",7.7519,7.8024,7.6762,7.7519,208600.0],["1999-02-10",7.7014,7.8529,7.5247,7.6509,184200.0],["1999-02-11",7.6004,7.7014,7.6004,7.6761,84200.0],["1999-02-12",7.8277,7.8277,7.7014,7.8024,260200.0],["1999-02-16",7.7772,7.8529,7.7014,7.7519,129800.0],["1999-02-17",7.6509,7.7772,7.6004,7.7014,173400.0],["1999-02-18",7.6509,7.7519,7.5752,7.5752,136000.0],["1999-02-19",7.6256,7.6256,7.3984,7.3984,91600.0],["1999-02-22",7.2721,7.6257,7.2721,7.5499,130000.0],["1999-02-23",7.5499,7.5499,7.3479,7.3731,314200.0],["1999-02-24",7.3226,7.4741,7.2974,7.3731,129600.0],["1999-02-25",7.3226,7.4489,7.2721,7.4489,264800.0],["1999-02-26",7.3731,7.4741,7.3479,7.4489,114400.0],["1999-03-01",7.4489,7.5247,7.2974,7.5247,333000.0],["1999-03-02",7.4236,7.5246,7.3731,7.3731,203400.0],["1999-03-03",7.3479,7.4489,7.3226,7.4236,156200.0],["1999-03-04",7.3479,7.8529,7.3479,7.7267,199400.0],["1999-03-05",7.8024,7.9539,7.5246,7.7267,157200.0],["1999-03-08",7.6762,8.2822,7.5751,8.0802,589600.0],["1999-03-09",8.1812,8.2064,8.0549,8.0549,125800.0],["1999-03-10",8.0802,8.6609,8.0549,8.6609,353400.0],["1999-03-11",8.6862,9.2669,8.6862,9.1659,893800.0],["1999-03-12",9.2669,10.2517,9.2417,10.0749,2092200.0],["1999-03-15",9.9739,9.9739,9.3932,9.5952,386000.0],["1999-03-16",9.4942,9.4942,9.2164,9.2669,262800.0],["1999-03-17",9.2417,9.4689,9.2417,9.3427,402600.0],["1999-03-18",9.4437,10.4537,9.4437,10.2012,738600.0],["1999-03-19",10.6052,10.6052,10.3022,10.3274,575800.0],["1999-03-22",10.3527,10.4032,9.9739,10.176,281800.0],["1999-03-23",10.1002,10.1002,9.9487,10.0244,266000.0],["1999-03-24",10.2264,10.479,9.3427,9.3679,533200.0],["1999-03-25",8.7367,9.2669,6.6661,6.8429,3870400.0],["1999-03-26",7.0449,7.3226,6.9944,7.1206,2149200.0],["1999-03-29",7.5751,7.5751,7.2469,7.4236,1705800.0],["1999-03-30",7.6004,7.6004,7.1711,7.2721,627200.0],["1999-03-31",7.2974,7.3731,7.0701,7.1206,517000.0],["1999-04-01",7.2216,7.2469,6.9691,7.0449,373600.0],["1999-04-05",7.0701,7.2216,6.9691,7.1206,230200.0],["1999-04-06",5.0501,5.3279,4.7471,5.0754,4417000.0],["1999-04-07",5.4794,5.4794,5.2016,5.2774,2037600.0],["1999-04-08",5.3784,5.9339,5.3784,5.5299,1432800.0],["1999-04-09",5.6561,5.7571,5.5046,5.5804,835200.0],["1999-04-12",5.6056,5.6309,5.3531,5.3531,724800.0],["1999-04-13",5.4541,5.5046,5.3531,5.3784,540000.0],["1999-04-14",5.3784,5.4036,5.2521,5.3279,567000.0],["1999-04-15",5.3531,5.3784,5.2521,5.3279,343400.0],["1999-04-16",5.4036,5.7571,5.4036,5.7319,1193000.0],["1999-04-19",6.1611,7.3226,5.6056,7.0449,1721000.0],["1999-04-20",7.1206,7.1206,6.4136,6.8934,566600.0],["1999-04-21",6.7924,6.8681,6.4894,6.4894,380000.0],["1999-04-22",6.5651,6.8429,6.5146,6.7166,290600.0],["1999-04-23",6.7671,6.8176,6.5904,6.6409,157200.0],["1999-04-26",6.5904,6.5904,6.4641,6.4641,170600.0],["1999-04-27",6.3884,6.6661,6.2874,6.5651,188600.0],["1999-04-28",6.5146,6.9691,6.5146,6.6914,310400.0],["1999-04-29",6.7924,7.1711,6.7924,7.1206,440600.0],["1999-04-30",7.3731,7.5246,7.1964,7.2721,466800.0],["1999-05-03",7.4236,7.4236,6.9186,7.0954,243800.0],["1999-05-04",7.0954,7.1711,7.0701,7.1711,267200.0],["1999-05-05",7.0701,7.0701,6.5904,6.7419,458000.0],["1999-05-06",6.7166,6.7166,6.5146,6.5904,140200.0],["1999-05-07",6.5904,6.6914,6.5146,6.5146,131400.0],["1999-05-10",6.5146,6.5146,6.2116,6.3126,388400.0],["1999-05-11",6.3126,6.7671,6.2621,6.6409,547600.0],["1999-05-12",6.6914,6.7671,6.5399,6.7419,201800.0],["1999-05-13",6.8429,6.8681,6.7671,6.8176,229600.0],["1999-05-14",6.8176,6.9186,6.7419,6.7924,152800.0],["1999-05-17",6.7924,6.8429,6.7671,6.7924,128400.0],["1999-05-18",6.8176,6.8176,6.6156,6.6156,155000.0],["1999-05-19",6.6409,6.6409,6.1864,6.2369,422400.0],["1999-05-20",6.3379,6.5146,6.2621,6.4389,458600.0],["1999-05-21",6.4641,6.5146,6.4136,6.4894,160000.0],["1999-05-24",6.4894,6.5399,6.2874,6.4389,232000.0],["1999-05-25",6.4641,6.4894,6.2874,6.3379,284200.0],["1999-05-26",6.4136,6.4641,6.2621,6.3126,198600.0],["1999-05-27",6.3631,6.4136,6.3379,6.3631,76800.0],["1999-05-28",6.3631,6.4389,6.2116,6.3126,94400.0],["1999-06-01",6.4136,6.4136,6.0096,6.0854,212800.0],["1999-06-02",6.1106,6.1106,5.9591,6.0349,224600.0],["1999-06-03",6.0854,6.2116,5.9591,6.0854,290800.0],["1999-06-04",6.0349,6.0601,6.0096,6.0096,77600.0],["1999-06-07",5.9844,6.0601,5.9591,6.0096,146000.0],["1999-06-08",6.0349,6.0349,5.8581,5.9339,69800.0],["1999-06-09",5.7571,5.9086,5.6056,5.8581,215000.0],["1999-06-10",5.9086,6.0096,5.8076,5.8834,186200.0],["1999-06-11",5.8834,5.8834,5.7066,5.7571,163200.0],["1999-06-14",5.8076,5.8581,5.7571,5.8076,100400.0],["1999-06-15",5.8329,5.8329,5.7066,5.7319,158600.0],["1999-06-16",5.7571,5.7824,5.6561,5.6814,207600.0],["1999-06-17",5.9086,5.9086,5.7066,5.7066,388000.0],["1999-06-18",5.7319,5.8329,5.6814,5.7066,559000.0],["1999-06-21",5.7319,5.7319,5.5046,5.5804,397200.0],["1999-06-22",5.6561,5.6561,5.5299,5.5299,236800.0],["1999-06-23",5.5804,5.6561,5.5551,5.6056,216600.0],["1999-06-24",5.6561,5.6814,5.5046,5.5551,505800.0],["1999-06-25",5.5551,5.6056,5.5551,5.6056,240600.0],["1999-06-28",5.6561,5.6814,5.6056,5.6561,352200.0],["1999-06-29",5.6309,5.6561,5.5804,5.6056,197000.0],["1999-06-30",5.8329,5.8581,5.6056,5.6561,635600.0],["1999-07-01",5.6814,6.4641,5.6814,6.2116,429400.0],["1999-07-02",6.6156,6.9186,6.4894,6.8429,638000.0],["1999-07-06",7.0196,7.5499,6.9944,7.3731,1169200.0],["1999-07-07",7.5499,7.5751,7.2721,7.4741,563400.0],["1999-07-08",7.4741,7.7772,7.4741,7.4741,740000.0],["1999-07-09",7.5751,8.0297,7.4236,8.0297,597400.0],["1999-07-12",7.9792,8.0802,7.6762,8.0802,356200.0],["1999-07-13",8.0802,8.0802,7.7267,7.8529,293600.0],["1999-07-14",7.8782,8.0044,7.6256,7.6761,268800.0],["1999-07-15",7.6762,7.7267,7.4489,7.5752,312600.0],["1999-07-16",7.6256,7.6256,7.4741,7.4741,82400.0],["1999-07-19",7.4489,7.4741,7.2974,7.4236,227400.0],["1999-07-20",7.4741,7.4741,7.0196,7.0449,141400.0],["1999-07-21",6.9439,6.9944,6.8934,6.9439,311800.0],["1999-07-22",6.8681,6.9439,6.8681,6.8681,239600.0],["1999-07-23",6.8681,6.8934,6.6661,6.8429,178200.0],["1999-07-26",6.7419,6.7924,6.5651,6.6661,151400.0],["1999-07-27",6.6914,7.0196,6.6914,6.9944,340400.0],["1999-07-28",7.0954,7.4741,7.0954,7.3226,352400.0],["1999-07-29",7.3731,7.3731,7.0954,7.2721,136800.0],["1999-07-30",7.2721,7.9287,7.2721,7.7772,383600.0],["1999-08-02",7.7267,7.7772,7.5751,7.7014,285800.0],["1999-08-03",7.7267,7.8024,7.6509,7.7014,231600.0],["1999-08-04",7.6761,7.7266,7.6761,7.6761,115600.0],["1999-08-05",7.5751,7.6762,7.5751,7.6256,313200.0],["1999-08-06",7.5751,7.6257,7.4994,7.5499,86600.0],["1999-08-09",7.5499,7.7267,7.2721,7.6509,272800.0],["1999-08-10",7.6256,7.9539,7.5751,7.7014,412600.0],["1999-08-11",7.6256,7.9539,7.5751,7.9034,207200.0],["1999-08-12",7.8529,7.9034,7.3226,7.3226,251200.0],["1999-08-13",7.3731,7.6762,7.3731,7.6509,231800.0],["1999-08-16",7.7014,7.7519,7.4741,7.5499,51000.0],["1999-08-17",7.5499,7.6509,7.5247,7.6509,100400.0],["1999-08-18",7.6509,7.8024,7.6257,7.7267,102000.0],["1999-08-19",7.7772,8.1307,7.7772,8.0549,409000.0],["1999-08-20",8.0802,8.0802,7.8024,7.8782,247400.0],["1999-08-23",7.8024,7.9034,7.5751,7.6256,147000.0],["1999-08-24",7.5751,7.8782,7.5751,7.8277,138800.0],["1999-08-25",7.8782,8.0549,7.8782,7.9287,220800.0],["1999-08-26",7.8782,7.9287,7.6509,7.7267,161400.0],["1999-08-27",7.8277,7.8529,7.7014,7.8529,152800.0],["1999-08-30",7.7519,7.7772,7.6509,7.7519,108400.0],["1999-08-31",7.6509,7.7519,7.6509,7.7267,323200.0],["1999-09-01",7.7014,7.7519,7.7014,7.7014,67800.0],["1999-09-02",7.6004,7.6509,7.4742,7.5247,48400.0],["1999-09-03",7.5751,7.6004,7.3479,7.3984,295800.0],["1999-09-07",7.3479,7.7772,7.3479,7.7519,437600.0],["1999-09-08",7.7014,7.8782,7.6762,7.7267,130200.0],["1999-09-09",7.7014,8.1307,7.7014,8.0802,352400.0],["1999-09-10",8.2822,8.5599,8.1559,8.5599,399400.0],["1999-09-13",8.4589,8.6862,8.3327,8.5852,159200.0],["1999-09-14",8.6609,8.8377,8.3074,8.4084,367800.0],["1999-09-15",8.3832,8.3832,8.1307,8.2317,264200.0],["1999-09-16",8.1307,8.2822,8.0802,8.2317,255400.0],["1999-09-17",8.2064,8.4337,8.2064,8.4337,193600.0],["1999-09-20",8.4589,8.6862,8.4589,8.5347,184400.0],["1999-09-21",8.5094,8.6609,8.4337,8.5094,432800.0],["1999-09-22",8.4337,8.4842,8.2064,8.2064,85800.0],["1999-09-23",8.2822,8.5347,8.1812,8.1812,275400.0],["1999-09-24",8.1307,8.1559,7.9792,8.0044,240400.0],["1999-09-27",7.9792,8.1559,7.9034,7.9287,110200.0],["1999-09-28",7.9034,7.9034,7.0701,7.6509,271200.0],["1999-09-29",7.5499,7.8277,7.5499,7.7014,204600.0],["1999-09-30",7.6762,7.7014,7.5247,7.5752,78600.0],["1999-10-01",7.6257,7.6257,7.4742,7.5752,89200.0],["1999-10-04",7.4741,7.5246,7.3226,7.4489,115400.0],["1999-10-05",7.3984,7.3984,7.1964,7.2469,99600.0],["1999-10-06",7.1964,7.3984,7.1964,7.2721,107000.0],["1999-10-07",7.2721,7.3226,7.1964,7.1964,107800.0],["1999-10-08",7.1964,7.1964,6.7924,6.8681,174600.0],["1999-10-11",6.8176,7.3226,6.7671,7.2974,326800.0],["1999-10-12",7.3731,7.6762,7.3479,7.6256,165400.0],["1999-10-13",7.6761,7.9792,7.4489,7.4994,194000.0],["1999-10-14",7.4994,7.6256,7.4741,7.6004,148200.0],["1999-10-15",7.4994,7.4994,7.1964,7.2216,137400.0],["1999-10-18",7.2216,7.2721,7.1206,7.2721,153800.0],["1999-10-19",7.1964,7.3731,7.0449,7.3731,151800.0],["1999-10-20",7.3226,7.5246,7.2216,7.4994,150400.0],["1999-10-21",7.5246,7.8277,7.3731,7.7519,319800.0],["1999-10-22",7.7772,8.2317,7.5246,8.1812,285200.0],["1999-10-25",8.1054,8.1307,7.7267,7.7519,189000.0],["1999-10-26",7.6509,7.7772,7.5246,7.7014,165400.0],["1999-10-27",7.7519,7.8024,7.6004,7.6256,30800.0],["1999-10-28",7.6256,7.6761,7.3984,7.6761,105600.0],["1999-10-29",7.6004,7.7772,7.0954,7.4236,267000.0],["1999-11-01",7.3226,7.4236,6.9186,7.3731,288400.0],["1999-11-02",7.1711,7.1964,6.9691,6.9691,208800.0],["1999-11-03",6.9944,7.0701,6.8429,6.9691,134200.0],["1999-11-04",6.7671,6.9691,6.7671,6.9691,261400.0],["1999-11-05",7.0196,7.2721,7.0196,7.1459,224600.0],["1999-11-08",7.0701,7.3479,7.0701,7.2974,97600.0],["1999-11-09",7.2469,7.4994,7.1964,7.3984,136800.0],["1999-11-10",7.3984,8.0044,7.3984,7.8024,321600.0],["1999-11-11",7.8277,7.8277,7.4994,7.6256,139200.0],["1999-11-12",7.5246,7.7772,7.2974,7.7519,297400.0],["1999-11-15",7.7519,7.8782,7.5499,7.6509,177400.0],["1999-11-16",8.0802,8.1559,7.5751,7.8277,877400.0],["1999-11-17",7.8277,8.5599,7.7772,8.5094,803200.0],["1999-11-18",8.4842,9.1912,8.4842,8.7619,951200.0],["1999-11-19",8.7619,9.0902,8.7619,8.9134,270200.0],["1999-11-22",8.8882,9.0902,8.8124,8.8882,212600.0],["1999-11-23",8.8377,8.9387,8.5852,8.5852,318800.0],["1999-11-24",8.6104,8.6357,8.3832,8.6104,197000.0],["1999-11-26",8.6357,8.6609,8.5852,8.6104,36600.0],["1999-11-29",8.3832,9.0397,7.7014,8.5852,587800.0],["1999-11-30",8.4842,8.6862,8.3327,8.4337,192800.0],["1999-12-01",8.4589,8.5347,8.3579,8.4842,277400.0],["1999-12-02",8.4842,8.5599,8.4337,8.4589,175400.0],["1999-12-03",8.3832,8.5599,8.3074,8.5094,348800.0],["1999-12-06",8.4842,8.5347,7.8782,7.9287,429800.0],["1999-12-07",7.6762,7.8782,7.3731,7.5247,516400.0],["1999-12-08",7.2721,7.5499,6.8934,7.5499,974200.0],["1999-12-09",7.5246,7.5246,7.1459,7.2721,499000.0],["1999-12-10",7.1711,7.2216,7.0196,7.2216,427800.0],["1999-12-13",7.1206,7.4489,6.8934,7.3731,805600.0],["1999-12-14",7.2721,7.4741,7.2721,7.3731,325600.0],["1999-12-15",7.4236,7.9034,7.4236,7.8277,536600.0],["1999-12-16",7.7772,8.1559,7.7267,7.9287,448200.0],["1999-12-17",7.9034,8.2317,7.6761,7.8782,482200.0],["1999-12-20",7.7772,7.9539,7.7014,7.9034,391000.0],["1999-12-21",7.9034,8.0802,7.9034,7.9287,187800.0],["1999-12-22",7.8782,8.0297,7.8782,7.9792,258200.0],["1999-12-23",7.9792,8.3074,7.9287,8.2569,509400.0],["1999-12-27",8.2569,8.8377,8.2317,8.7367,933000.0],["1999-12-28",8.7114,8.8629,8.7114,8.8124,554400.0],["1999-12-29",8.7114,8.7367,8.2064,8.3074,211600.0],["1999-12-30",8.2317,8.2317,7.8782,7.9287,244600.0],["1999-12-31",8.0297,8.1054,7.9287,8.0802,125400.0],["2000-01-03",7.9792,8.0044,7.4236,7.7772,315200.0],["2000-01-04",7.6761,7.9539,7.5751,7.9287,307200.0],["2000-01-05",7.8277,7.9287,7.4741,7.7772,502600.0],["2000-01-06",7.6762,7.7772,7.5752,7.7772,535000.0],["2000-01-07",7.8024,8.2822,7.8024,8.2569,664200.0],["2000-01-10",8.1559,8.1812,7.8277,8.0549,357600.0],["2000-01-11",7.9792,8.0297,7.8277,7.9792,401800.0],["2000-01-12",7.9792,8.5852,7.8782,7.9287,837800.0],["2000-01-13",7.9287,8.3327,7.8782,8.3074,548200.0],["2000-01-14",8.3832,8.7619,8.2822,8.3832,888400.0],["2000-01-18",8.3074,8.6104,8.3074,8.5094,413600.0],["2000-01-19",8.5094,8.5347,8.3327,8.5094,567600.0],["2000-01-20",8.5094,8.7619,8.4589,8.7114,592800.0],["2000-01-21",8.7114,8.8377,8.6862,8.7114,456800.0],["2000-01-24",8.7114,8.8377,8.7114,8.8124,545600.0],["2000-01-25",8.7619,8.8124,8.7114,8.7872,397000.0],["2000-01-26",8.7872,8.7872,8.6609,8.7114,272000.0],["2000-01-27",8.6862,8.7619,8.1812,8.2822,264600.0],["2000-01-28",8.2822,8.4842,8.2317,8.3074,173800.0],["2000-01-31",8.2317,8.3832,8.1812,8.3074,80800.0],["2000-02-01",8.3327,8.8882,8.3327,8.6862,1751400.0],["2000-02-02",8.7367,8.8377,8.6862,8.7114,181200.0],["2000-02-03",8.7114,8.7872,8.2822,8.4842,180400.0],["2000-02-04",8.4084,8.5094,8.2822,8.3832,179000.0],["2000-02-07",8.3327,8.7872,8.0297,8.6609,496200.0],["2000-02-08",8.4842,8.5599,7.8277,8.1559,662000.0],["2000-02-09",7.8782,8.0802,7.4994,8.0802,554000.0],["2000-02-10",8.0802,8.3327,7.5751,8.2822,577400.0],["2000-02-11",8.3832,8.4337,7.7014,7.7519,370200.0],["2000-02-14",7.7014,8.2064,7.4741,8.2064,570000.0],["2000-02-15",8.2569,8.4337,8.1054,8.4337,470000.0],["2000-02-16",8.3327,8.4842,8.2064,8.3327,478600.0],["2000-02-17",8.2822,8.2822,7.9792,8.0297,132400.0],["2000-02-18",7.9792,7.9792,7.5751,7.8782,312800.0],["2000-02-22",7.8277,7.8529,7.6509,7.7267,153800.0],["2000-02-23",7.6762,8.0802,7.5751,7.8277,246200.0],["2000-02-24",7.7772,8.1307,7.7772,7.9792,250800.0],["2000-02-25",7.9287,8.2317,7.8782,8.0802,211400.0],["2000-02-28",8.0297,8.0549,7.9034,7.9539,109800.0],["2000-02-29",7.9287,8.8124,7.9287,8.5599,818200.0],["2000-03-01",8.5599,9.6457,8.5347,9.0144,2183800.0],["2000-03-02",8.9639,9.8224,8.9639,9.1407,925200.0],["2000-03-03",9.0902,9.2417,8.7619,8.8377,224400.0],["2000-03-06",8.7872,10.6305,8.7872,10.5295,1906600.0],["2000-03-07",10.5295,11.5142,10.5295,11.1607,1072400.0],["2000-03-08",10.9082,10.9082,10.4285,10.4537,733600.0],["2000-03-09",10.4285,10.6052,10.3527,10.5042,735200.0],["2000-03-10",10.5042,11.1102,10.5042,10.5547,292000.0],["2000-03-13",10.4032,10.5547,10.3527,10.4537,494000.0],["2000-03-14",10.4537,10.5042,10.277,10.3022,382200.0],["2000-03-15",10.3022,10.3022,9.4184,9.5699,188400.0],["2000-03-16",9.4942,9.8477,9.4942,9.7719,129600.0],["2000-03-17",9.7467,10.1759,9.6962,10.0244,127200.0],["2000-03-20",10.1002,10.1002,9.8477,9.8729,189800.0],["2000-03-21",9.8729,10.3022,9.8729,10.0749,374400.0],["2000-03-22",9.9992,10.9587,9.9739,10.8325,278000.0],["2000-03-23",10.782,11.0597,10.7567,10.9082,248800.0],["2000-03-24",10.7062,10.984,10.6052,10.9082,250400.0],["2000-03-27",10.8577,10.8577,10.4032,10.479,321200.0],["2000-03-28",10.58,10.58,10.3527,10.3527,139000.0],["2000-03-29",10.3022,10.7062,9.6962,10.4032,522200.0],["2000-03-30",10.4537,11.0092,10.4537,10.9587,701800.0],["2000-03-31",10.9587,11.7667,10.9587,11.7415,1314600.0],["2000-04-03",11.6657,12.6757,11.6657,12.5242,952000.0],["2000-04-04",12.1202,12.6505,11.7162,11.8172,956800.0],["2000-04-05",11.7162,12.2212,11.489,12.196,1005800.0],["2000-04-06",12.1202,12.297,12.0697,12.0697,1217200.0],["2000-04-07",11.9687,12.1707,11.8172,11.9687,285200.0],["2000-04-10",11.8677,11.8677,11.5647,11.7667,221000.0],["2000-04-11",11.6657,11.8677,11.5142,11.792,161600.0],["2000-04-12",11.7162,11.8677,11.7162,11.8172,188800.0],["2000-04-13",11.7162,12.0697,11.7162,11.7162,384400.0],["2000-04-14",11.6152,11.7162,11.3122,11.5647,493000.0],["2000-04-17",11.4637,11.4637,11.0092,11.1102,484600.0],["2000-04-18",11.0597,11.1102,10.6052,11.1102,324400.0],["2000-04-19",11.2112,11.4132,10.8072,11.3627,687000.0],["2000-04-20",11.4637,11.5774,11.2617,11.4637,183600.0],["2000-04-24",11.489,11.7162,11.3122,11.6657,248400.0],["2000-04-25",11.59,11.6152,11.287,11.3122,198600.0],["2000-04-26",11.1102,11.5395,10.9082,11.489,265200.0],["2000-04-27",11.388,11.8172,11.3122,11.7162,361200.0],["2000-04-28",11.9182,11.9687,11.3627,11.4637,1514400.0],["2000-05-01",11.3627,11.4132,11.2112,11.287,116000.0],["2000-05-02",11.2617,11.3375,10.9335,10.9335,571000.0],["2000-05-03",11.0092,11.1607,10.6052,10.8072,89400.0],["2000-05-04",10.9082,10.9082,10.5547,10.8577,151200.0],["2000-05-05",10.8072,11.2365,10.6557,11.0597,100800.0],["2000-05-08",11.1102,11.4132,10.984,11.0597,321400.0],["2000-05-09",10.9587,11.1355,10.9587,10.984,98800.0],["2000-05-10",10.9082,10.9082,10.3275,10.7062,95800.0],["2000-05-11",10.7062,11.0092,10.7062,10.8325,81800.0],["2000-05-12",11.4132,11.4132,10.9082,10.984,276400.0],["2000-05-15",10.9587,11.287,10.9082,11.186,158800.0],["2000-05-16",11.085,11.2365,10.6052,10.9335,255000.0],["2000-05-17",10.8325,11.1607,10.5547,10.6052,161200.0],["2000-05-18",10.5547,10.681,10.2264,10.3022,82600.0],["2000-05-19",10.2012,10.2012,9.5952,9.6457,422400.0],["2000-05-22",9.5952,9.6204,9.3427,9.3932,336800.0],["2000-05-23",9.3427,9.7467,9.2922,9.6709,730000.0],["2000-05-24",10.4032,10.479,9.9992,10.3527,812600.0],["2000-05-25",10.4537,10.9335,10.4537,10.5042,767200.0],["2000-05-26",10.4537,10.6305,10.3527,10.5295,511200.0],["2000-05-30",10.4537,10.7062,10.4537,10.681,108000.0],["2000-05-31",10.681,11.0597,10.4032,10.4537,326400.0],["2000-06-01",10.7567,10.984,10.6305,10.8577,2548600.0],["2000-06-02",10.984,11.1102,10.9082,10.9335,323200.0],["2000-06-05",11.0092,11.0092,10.7062,10.782,184600.0],["2000-06-06",10.7062,11.0092,10.7062,11.0092,549000.0],["2000-06-07",10.9335,10.9335,10.782,10.9082,187200.0],["2000-06-08",10.8577,11.4132,10.8577,11.2365,223200.0],["2000-06-09",11.2365,11.2365,10.984,11.085,49000.0],["2000-06-12",11.085,11.6405,11.085,11.388,222600.0],["2000-06-13",11.489,11.6657,11.388,11.5142,497400.0],["2000-06-14",11.489,11.8172,11.489,11.6657,305000.0],["2000-06-15",11.691,11.7415,11.6152,11.6152,238200.0],["2000-06-16",11.7162,11.9182,11.5647,11.8677,352800.0],["2000-06-19",11.893,11.994,11.3627,11.6152,185400.0],["2000-06-20",11.5647,11.5647,11.186,11.287,100600.0],["2000-06-21",11.3122,12.095,11.2617,12.0697,292200.0],["2000-06-22",12.0697,12.6757,12.0697,12.4485,573600.0],["2000-06-23",12.4485,12.6,12.4232,12.4485,149600.0],["2000-06-26",12.4485,12.6757,12.4485,12.5242,448800.0],["2000-06-27",12.4737,12.499,12.095,12.095,251600.0],["2000-06-28",12.1707,12.196,12.0192,12.095,141800.0],["2000-06-29",12.0697,12.1202,11.9687,12.0192,48000.0],["2000-06-30",12.095,12.095,11.7162,11.7415,263400.0],["2000-07-03",11.7667,12.0192,11.7667,11.994,51800.0],["2000-07-05",12.0192,12.0192,11.5395,11.5647,127400.0],["2000-07-06",6.8681,8.1054,6.3379,7.6761,10597800.0],["2000-07-07",7.8782,7.9287,7.3731,7.4489,1771800.0],["2000-07-10",7.4489,7.5751,7.1711,7.3226,1075600.0],["2000-07-11",7.3731,8.6357,7.3731,8.6357,2551200.0],["2000-07-12",8.8629,8.8629,8.1559,8.1559,1315600.0],["2000-07-13",8.1812,8.1812,7.9792,8.0802,1627400.0],["2000-07-14",8.0802,8.2317,8.0802,8.1307,467200.0],["2000-07-17",8.1307,8.1307,7.7772,7.7772,324200.0],["2000-07-18",7.8529,7.9287,7.8024,7.8277,393800.0],["2000-07-19",7.8529,7.8529,7.7772,7.7772,389600.0],["2000-07-20",7.8277,8.1307,7.8277,7.9792,240200.0],["2000-07-21",8.0044,8.1054,7.9792,8.0802,233000.0],["2000-07-24",8.0297,8.0549,7.7267,7.7267,566000.0],["2000-07-25",7.6761,7.6761,7.4236,7.4741,198600.0],["2000-07-26",7.4741,7.4741,7.2216,7.4489,281800.0],["2000-07-27",7.4741,7.6256,7.4741,7.6256,200400.0],["2000-07-28",7.7267,7.9792,7.7267,7.8277,217200.0],["2000-07-31",7.8277,8.0802,7.8277,8.0549,897200.0],["2000-08-01",8.0297,8.1559,7.8782,8.0549,188200.0],["2000-08-02",8.0297,8.1812,7.9287,7.9539,464000.0],["2000-08-03",7.9034,7.9539,7.9034,7.9287,337400.0],["2000-08-04",7.8782,8.0297,7.7267,8.0044,399200.0],["2000-08-07",7.9287,8.0297,7.5751,7.6256,346200.0],["2000-08-08",7.6256,7.6256,7.4489,7.4741,279200.0],["2000-08-09",7.4741,7.5499,7.3226,7.4741,229200.0],["2000-08-10",7.4741,7.5246,7.3731,7.3731,1003800.0],["2000-08-11",7.3731,7.4741,7.2721,7.3984,547400.0],["2000-08-14",7.3984,7.4741,7.3731,7.4741,209800.0],["2000-08-15",7.4489,7.7267,7.4489,7.6256,871800.0],["2000-08-16",7.5751,8.1559,7.5751,8.0802,871600.0],["2000-08-17",8.0802,8.4084,8.0044,8.0297,548600.0],["2000-08-18",8.0297,8.0549,7.9034,7.9539,664000.0],["2000-08-21",7.9034,7.9539,7.6762,7.7519,893200.0],["2000-08-22",7.8024,7.8782,7.6762,7.7267,325400.0],["2000-08-23",7.7519,8.3832,7.7519,8.1054,992400.0],["2000-08-24",8.0802,8.1559,7.9792,8.0044,244800.0],["2000-08-25",8.0297,8.0297,7.8277,7.9034,69400.0],["2000-08-28",7.8782,7.8782,7.7266,7.8782,538600.0],["2000-08-29",7.8782,7.9287,7.8277,7.8782,74600.0],["2000-08-30",7.9287,7.9287,7.7519,7.8024,176000.0],["2000-08-31",7.7772,7.8529,7.6257,7.7772,246400.0],["2000-09-01",7.8277,8.0044,7.7772,7.9792,214000.0],["2000-09-05",7.9287,8.0802,7.9034,8.0297,154600.0],["2000-09-06",7.9539,8.2064,7.9287,8.0549,1046600.0],["2000-09-07",8.0549,8.8377,8.0549,8.5347,690200.0],["2000-09-08",8.5347,8.8124,8.522,8.7367,501600.0],["2000-09-11",8.7367,9.0902,8.7367,8.7872,409800.0],["2000-09-12",8.9387,9.1912,8.8377,8.8377,461200.0],["2000-09-13",8.8377,8.8629,8.6357,8.7114,172600.0],["2000-09-14",8.6862,8.9892,8.5852,8.9134,603200.0],["2000-09-15",8.9134,9.0902,8.8629,9.0649,176800.0],["2000-09-18",8.9892,9.2922,8.9134,9.0902,330800.0],["2000-09-19",9.1154,9.1154,8.9892,9.0902,306200.0],["2000-09-20",9.1154,9.3427,9.0649,9.1912,954400.0],["2000-09-21",9.1659,9.5952,9.0144,9.2922,217000.0],["2000-09-22",9.3932,9.3932,8.9639,8.9639,274800.0],["2000-09-25",8.8629,8.8629,8.6104,8.8124,239600.0],["2000-09-26",8.8124,9.0397,8.7619,8.9892,247200.0],["2000-09-27",9.0902,9.1659,9.0397,9.1407,274600.0],["2000-09-28",9.0902,9.4184,9.0397,9.3174,284200.0],["2000-09-29",9.2417,9.9234,9.2417,9.9234,163200.0],["2000-10-02",10.0244,10.1002,9.6457,9.8477,621600.0],["2000-10-03",9.7467,9.7972,9.4437,9.6204,149200.0],["2000-10-04",9.5194,9.5952,9.3427,9.5447,203000.0],["2000-10-05",9.4942,9.6204,9.2417,9.2922,478600.0],["2000-10-06",9.2922,9.2922,9.0397,9.1659,107000.0],["2000-10-09",9.1659,9.2417,9.0397,9.1659,119400.0],["2000-10-10",9.1659,9.3932,9.1407,9.2164,299000.0],["2000-10-11",9.1154,9.1659,9.0902,9.1154,111800.0],["2000-10-12",9.0902,9.2164,9.0902,9.1154,249200.0],["2000-10-13",9.0902,9.1154,8.7872,8.8629,152000.0],["2000-10-16",8.8629,8.8629,8.5347,8.6609,119200.0],["2000-10-17",8.5852,8.6609,8.4337,8.4337,92400.0],["2000-10-18",8.4337,8.6609,8.3327,8.6609,153600.0],["2000-10-19",8.6609,8.8882,8.6609,8.7872,74000.0],["2000-10-20",8.8882,8.8882,8.6862,8.8377,90600.0],["2000-10-23",8.8377,9.0902,8.7367,8.9387,163600.0],["2000-10-24",8.9387,9.3427,8.7367,9.3174,306800.0],["2000-10-25",9.3427,9.5699,9.0144,9.2922,293600.0],["2000-10-26",9.2164,9.3427,8.9639,9.2417,194600.0],["2000-10-27",9.2417,9.4942,9.1407,9.2164,95400.0],["2000-10-30",9.2922,9.2922,9.0902,9.0902,95200.0],["2000-10-31",9.0397,9.0397,8.6357,8.7114,125600.0],["2000-11-01",8.7114,8.7367,8.4842,8.6862,202400.0],["2000-11-02",8.6104,8.9639,8.4842,8.9387,138600.0],["2000-11-03",8.9639,8.9639,8.7367,8.8377,172800.0],["2000-11-06",8.8882,9.1912,8.8882,9.1407,157800.0],["2000-11-07",9.2164,9.3932,9.1912,9.2417,209400.0],["2000-11-08",9.2669,9.2669,8.9892,9.2417,257200.0],["2000-11-09",9.2417,9.2922,9.1912,9.2417,138600.0],["2000-11-10",9.2922,9.4942,8.8882,8.9134,885600.0],["2000-11-13",8.9892,9.1912,8.7872,8.7872,122000.0],["2000-11-14",8.8377,8.8377,8.6862,8.7619,362000.0],["2000-11-15",8.7619,9.1407,8.7367,8.8124,126200.0],["2000-11-16",8.8377,8.8377,8.7114,8.7367,134800.0],["2000-11-17",8.7367,8.9387,8.6862,8.7114,102600.0],["2000-11-20",8.7367,8.9134,8.7367,8.8629,218000.0],["2000-11-21",8.8124,9.0649,8.7872,8.7872,131600.0],["2000-11-22",8.7872,8.7872,7.6509,8.0802,395200.0],["2000-11-24",8.1812,8.2822,8.1812,8.2822,80000.0],["2000-11-27",8.3579,8.3579,8.0802,8.2064,395000.0],["2000-11-28",8.2822,8.6862,8.2822,8.6357,293400.0],["2000-11-29",8.5852,8.7872,8.2317,8.4337,407800.0],["2000-11-30",8.4084,8.4589,7.9792,8.0297,107800.0],["2000-12-01",8.0802,8.4842,7.9792,7.9792,255400.0],["2000-12-04",8.0044,8.0044,7.4489,7.5499,660600.0],["2000-12-05",7.6509,8.1559,7.6509,8.0802,178200.0],["2000-12-06",8.1812,8.3327,7.8529,8.1812,155400.0],["2000-12-07",8.4842,8.4842,8.2064,8.2317,127200.0],["2000-12-08",8.3327,8.3579,8.1812,8.3074,160400.0],["2000-12-11",8.4084,8.9387,8.3832,8.9387,166200.0],["2000-12-12",8.9387,9.3427,8.7367,9.3174,164600.0],["2000-12-13",9.1912,9.4184,9.1407,9.2164,410800.0],["2000-12-14",9.1659,9.3427,9.0902,9.1407,211000.0],["2000-12-15",9.0902,9.3932,9.0902,9.1912,141000.0],["2000-12-18",9.2417,9.6457,9.2417,9.3679,187800.0],["2000-12-19",9.4184,9.6457,9.3427,9.4437,216400.0],["2000-12-20",9.3679,9.4942,9.0902,9.2164,129800.0],["2000-12-21",9.1912,9.5194,9.1912,9.4689,246200.0],["2000-12-22",9.4689,9.6709,9.4689,9.5952,114600.0],["2000-12-26",9.5194,9.6204,9.4184,9.5447,221000.0],["2000-12-27",9.5952,10.6052,9.5952,10.6052,415800.0],["2000-12-28",10.6052,11.5395,10.5547,11.1607,403000.0],["2000-12-29",11.2365,11.4132,10.7062,11.0345,362800.0],["2001-01-02",10.984,11.1607,10.3527,10.4032,127600.0],["2001-01-03",10.4032,10.4032,9.5952,9.7467,243600.0],["2001-01-04",9.7467,9.7467,9.3679,9.3932,99200.0],["2001-01-05",9.3427,9.4689,9.2164,9.2417,175200.0],["2001-01-08",9.2922,9.3679,9.2164,9.2417,129200.0],["2001-01-09",9.2164,9.2417,8.9892,9.0144,269200.0],["2001-01-10",8.9639,9.2669,8.9639,9.2669,260200.0],["2001-01-11",9.3174,9.4184,9.2922,9.2922,205400.0],["2001-01-12",9.2922,9.3174,9.1154,9.1154,157000.0],["2001-01-16",9.1912,9.2669,9.0649,9.2164,194600.0],["2001-01-17",9.2669,9.2669,8.9639,8.9639,137400.0],["2001-01-18",8.9892,8.9892,8.6104,8.6104,109800.0],["2001-01-19",8.6609,8.9892,8.6609,8.9639,222800.0],["2001-01-22",8.9134,9.0397,8.7872,8.8377,108200.0],["2001-01-23",8.8377,8.8629,8.8124,8.8124,133800.0],["2001-01-24",8.8377,8.8882,8.6104,8.7367,201800.0],["2001-01-25",8.7367,8.7619,8.3832,8.4337,303800.0],["2001-01-26",8.4337,8.4842,8.1307,8.2569,300200.0],["2001-01-29",8.2822,8.472,8.2135,8.3226,149600.0],["2001-01-30",8.3508,8.4761,8.3508,8.4034,477200.0],["2001-01-31",8.666,8.6862,8.4155,8.5771,403000.0],["2001-02-01",8.5852,8.6781,8.5569,8.5933,79400.0],["2001-02-02",8.5973,8.6458,8.4842,8.6215,306800.0],["2001-02-05",8.7225,9.3528,8.7225,9.3003,409600.0],["2001-02-06",9.3326,9.6558,9.3164,9.6356,415000.0],["2001-02-07",9.5952,9.8376,9.3932,9.6921,249000.0],["2001-02-08",9.6962,9.8053,9.6396,9.676,328800.0],["2001-02-09",9.6356,9.6962,9.6356,9.676,113800.0],["2001-02-12",9.6154,9.6922,9.4942,9.5952,75600.0],["2001-02-13",9.5992,9.6962,9.5346,9.6033,82200.0],["2001-02-14",9.575,9.6962,9.575,9.6396,56400.0],["2001-02-15",9.6437,9.7447,9.4942,9.6154,395800.0],["2001-02-16",9.676,9.777,9.6558,9.6921,323600.0],["2001-02-20",9.777,9.8174,9.6962,9.6962,290000.0],["2001-02-21",9.6962,9.6962,9.5023,9.5912,101200.0],["2001-02-22",9.6922,9.6962,9.4942,9.4942,149200.0],["2001-02-23",9.4982,9.6922,9.1306,9.2841,175800.0],["2001-02-26",9.3851,9.6922,9.3851,9.6598,74600.0],["2001-02-27",9.6922,9.6962,9.4094,9.4417,226000.0],["2001-02-28",9.5427,9.6962,9.474,9.6517,87000.0],["2001-03-01",9.676,9.6962,9.6558,9.68,166000.0],["2001-03-02",9.6841,9.8982,9.575,9.6962,361800.0],["2001-03-05",9.777,9.9992,9.4578,9.4942,247200.0],["2001-03-06",9.5952,9.8174,9.5952,9.676,189000.0],["2001-03-07",9.676,9.8982,9.676,9.6921,154400.0],["2001-03-08",9.6962,9.7366,9.5952,9.6517,157800.0],["2001-03-09",9.6922,9.6922,9.3609,9.6558,170400.0],["2001-03-12",9.7568,9.7568,9.575,9.6154,638200.0],["2001-03-13",9.5831,9.6719,9.3366,9.3528,153400.0],["2001-03-14",9.3528,9.4215,9.0296,9.0296,229000.0],["2001-03-15",9.1104,9.1104,8.8074,8.8074,149600.0],["2001-03-16",8.8801,9.2639,8.5488,8.5933,153800.0],["2001-03-19",8.6458,8.8074,8.6458,8.7387,118800.0],["2001-03-20",8.8397,9.0498,8.8074,8.868,159800.0],["2001-03-21",8.969,9.0659,8.6539,8.6983,143600.0],["2001-03-22",8.6862,8.6862,7.9994,8.1125,160200.0],["2001-03-23",8.1812,8.3832,8.0802,8.2822,190600.0],["2001-03-26",8.2822,8.2822,8.0802,8.2216,194600.0],["2001-03-27",8.262,8.2741,7.8458,7.8458,92600.0],["2001-03-28",7.9468,8.0802,7.3731,7.7368,178600.0],["2001-03-29",7.7772,7.7772,7.2923,7.3449,227600.0],["2001-03-30",7.4459,8.0398,7.4459,7.5832,277200.0],["2001-04-02",7.757,7.8782,7.3327,7.361,361400.0],["2001-04-03",7.3327,7.4337,6.4035,6.5045,437200.0],["2001-04-04",6.7065,7.1671,6.6257,7.0984,642800.0],["2001-04-05",7.2035,7.6761,7.1994,7.6761,200400.0],["2001-04-06",7.5954,7.5954,7.2398,7.4701,190000.0],["2001-04-09",7.4701,8.0761,7.4701,7.8176,243000.0],["2001-04-10",7.8378,8.165,7.8378,8.0559,194600.0],["2001-04-11",8.06,8.2822,7.963,7.963,222400.0],["2001-04-12",7.9994,8.3832,7.9994,8.161,82600.0],["2001-04-16",8.1004,8.2741,8.0236,8.0761,159000.0],["2001-04-17",8.0761,8.0761,7.7772,7.7772,336600.0],["2001-04-18",7.858,7.9994,7.6358,7.7772,240400.0],["2001-04-19",7.8378,7.9792,7.3125,7.4257,312600.0],["2001-04-20",7.4257,7.9913,7.4257,7.8782,360800.0],["2001-04-23",7.8984,8.4397,7.8984,8.2822,112600.0],["2001-04-24",8.3791,8.4842,8.068,8.2216,175200.0],["2001-04-25",8.3226,8.472,8.1812,8.3226,206800.0],["2001-04-26",8.4236,9.2275,8.3832,9.2154,367400.0],["2001-04-27",9.1912,9.5952,9.1912,9.3932,283800.0],["2001-04-30",9.5144,9.7528,9.4942,9.6477,472000.0],["2001-05-01",9.6962,9.6962,9.2922,9.5225,343800.0],["2001-05-02",9.6235,9.6235,9.0902,9.2316,282800.0],["2001-05-03",9.4942,9.4942,9.1993,9.373,173800.0],["2001-05-04",9.373,9.373,9.0902,9.2558,69000.0],["2001-05-07",9.2922,9.2922,9.1346,9.2518,74600.0],["2001-05-08",9.2922,9.3124,9.1912,9.2518,90800.0],["2001-05-09",9.2922,9.2922,9.1669,9.2518,249600.0],["2001-05-10",9.3528,9.4053,9.2922,9.4053,179400.0],["2001-05-11",9.4053,9.5386,9.2316,9.3528,96200.0],["2001-05-14",9.2922,9.777,9.2922,9.5629,123000.0],["2001-05-15",9.5346,9.6275,9.4538,9.575,145200.0],["2001-05-16",9.575,9.575,9.3811,9.4942,126000.0],["2001-05-17",9.3972,9.5346,9.272,9.4942,213000.0],["2001-05-18",9.575,9.7932,9.5548,9.672,226400.0],["2001-05-21",9.7366,10.3022,9.6922,10.282,1375800.0],["2001-05-22",10.286,10.4436,10.1608,10.3264,446600.0],["2001-05-23",10.383,10.4638,9.9871,10.1487,144600.0],["2001-05-24",10.2497,10.3345,10.2093,10.282,174000.0],["2001-05-25",10.383,10.4032,10.2618,10.2658,93200.0],["2001-05-29",10.4436,10.4517,10.0598,10.0962,121200.0],["2001-05-30",10.0962,10.1729,10.0679,10.1002,279400.0],["2001-05-31",10.2012,10.2456,10.0194,10.0194,233200.0],["2001-06-01",10.1002,10.1285,9.9144,9.9952,112000.0],["2001-06-04",10.076,10.1648,10.0598,10.1648,121400.0],["2001-06-05",10.1729,10.383,10.0477,10.3426,146800.0],["2001-06-06",10.484,10.5608,10.383,10.4638,757000.0],["2001-06-07",10.484,10.5042,10.1608,10.1608,119000.0],["2001-06-08",10.08,10.1002,9.9184,9.9265,109400.0],["2001-06-11",9.9305,9.9548,9.777,9.8942,291200.0],["2001-06-12",9.8942,10.0517,9.8376,9.9992,370600.0],["2001-06-13",9.9588,9.979,9.6962,9.6962,382800.0],["2001-06-14",9.777,9.874,9.5184,9.6356,198400.0],["2001-06-15",9.5346,9.8336,9.5346,9.6275,142800.0],["2001-06-18",9.6275,9.676,9.3205,9.3205,129600.0],["2001-06-19",9.3205,9.4336,9.171,9.2437,185200.0],["2001-06-20",9.2841,9.2922,9.1306,9.2558,107800.0],["2001-06-21",9.2558,9.2599,8.5852,8.5852,208800.0],["2001-06-22",8.6256,8.767,8.2498,8.4438,454600.0],["2001-06-25",8.4438,8.464,8.2014,8.2822,184400.0],["2001-06-26",8.3226,8.363,8.161,8.2216,250800.0],["2001-06-27",8.2822,8.2902,8.1448,8.1448,205400.0],["2001-06-28",8.161,8.262,7.7448,7.765,221600.0],["2001-06-29",7.866,7.8741,7.5146,7.5752,203400.0],["2001-07-02",7.6761,7.6883,7.5267,7.6761,340200.0],["2001-07-03",7.7772,7.7772,7.3731,7.5065,92600.0],["2001-07-05",7.5065,7.7327,7.4782,7.7206,167800.0],["2001-07-06",7.7206,7.7368,7.5509,7.6559,189000.0],["2001-07-09",7.6762,7.858,7.5752,7.5752,97800.0],["2001-07-10",7.5752,7.6358,7.3853,7.4499,167400.0],["2001-07-11",7.4903,7.5145,7.0903,7.2277,66000.0],["2001-07-12",7.2317,7.4661,7.1913,7.1913,104400.0],["2001-07-13",7.5145,7.5226,7.2115,7.2115,98400.0],["2001-07-16",7.2519,7.2641,6.6742,6.7873,323200.0],["2001-07-17",6.8075,6.8883,6.6702,6.6863,342800.0],["2001-07-18",6.6863,6.7469,6.2662,6.3631,265600.0],["2001-07-19",6.3631,6.7065,6.3025,6.6338,229800.0],["2001-07-20",6.6863,6.9893,6.654,6.9489,425800.0],["2001-07-23",7.2721,7.3933,7.1509,7.2519,627200.0],["2001-07-24",7.3529,7.3529,7.1913,7.2721,659800.0],["2001-07-25",7.2762,7.4418,7.1105,7.2519,554200.0],["2001-07-26",7.3327,7.5146,7.2721,7.3933,229000.0],["2001-07-27",7.4943,7.6559,7.4418,7.5549,242400.0],["2001-07-30",7.656,7.8054,7.6196,7.6479,129600.0],["2001-07-31",7.6479,8.2014,7.6479,7.8862,229800.0],["2001-08-01",7.8903,8.0438,7.7166,7.7772,142200.0],["2001-08-02",7.757,7.9994,7.7004,7.9913,410200.0],["2001-08-03",7.9913,7.9913,7.8822,7.9509,114800.0],["2001-08-06",7.9509,7.9792,7.7166,7.7166,109400.0],["2001-08-07",7.7529,7.7529,7.3004,7.3529,160000.0],["2001-08-08",7.4459,7.5509,7.2923,7.3206,73600.0],["2001-08-09",7.3206,7.4782,7.2519,7.26,321800.0],["2001-08-10",7.26,7.4661,7.1711,7.4661,503600.0],["2001-08-13",7.4661,7.6357,7.462,7.5953,186200.0],["2001-08-14",7.6236,7.6236,7.3327,7.5024,313800.0],["2001-08-15",7.5065,7.7772,7.5065,7.7246,258200.0],["2001-08-16",7.757,7.8176,7.5913,7.6964,239400.0],["2001-08-17",7.7974,7.8984,7.6842,7.6883,48400.0],["2001-08-20",7.7893,8.0115,7.7448,7.8378,108400.0],["2001-08-21",7.8418,8.0276,7.7974,7.8014,116800.0],["2001-08-22",7.9024,8.0761,7.6115,7.6802,120400.0],["2001-08-23",7.7448,7.9024,7.4499,7.4701,80200.0],["2001-08-24",7.4943,7.5549,7.4782,7.4822,144800.0],["2001-08-27",7.5145,7.5671,6.9489,6.9651,333000.0],["2001-08-28",6.9651,6.9651,6.3025,6.9126,900000.0],["2001-08-29",7.0136,7.2721,6.9691,6.9691,166000.0],["2001-08-30",6.9691,6.9691,6.6985,6.7631,229800.0],["2001-08-31",6.8277,6.8277,6.6459,6.7671,164600.0],["2001-09-04",6.7671,6.7712,6.4843,6.65,244800.0],["2001-09-05",6.6257,6.7267,6.347,6.4641,270600.0],["2001-09-06",6.4641,6.4843,6.3995,6.4439,396800.0],["2001-09-07",5.9389,6.6661,5.9389,6.5813,232200.0],["2001-09-10",6.6661,6.6661,6.4278,6.5449,118800.0],["2001-09-17",6.4641,6.6257,6.2621,6.4803,432200.0],["2001-09-18",6.4803,6.4803,5.9389,6.0399,444200.0],["2001-09-19",6.0561,6.0561,5.1349,5.244,364600.0],["2001-09-20",5.4339,5.4339,4.8158,4.8158,336200.0],["2001-09-21",4.6461,5.0097,4.4441,4.9693,424200.0],["2001-09-24",5.0097,5.3289,4.6582,4.7471,392400.0],["2001-09-25",4.7471,4.84,4.4037,4.4037,276800.0],["2001-09-26",4.5451,4.5451,3.9997,4.1451,579400.0],["2001-09-27",4.2219,4.2623,4.0401,4.2623,598000.0],["2001-09-28",4.6461,5.4056,4.6219,5.1955,322200.0],["2001-10-01",5.1955,5.2481,4.7673,4.8198,359600.0],["2001-10-02",4.8885,5.0461,4.7269,4.7269,240800.0],["2001-10-03",4.5653,4.9087,4.5451,4.8481,432600.0],["2001-10-04",4.9289,5.7854,4.9289,5.4379,311600.0],["2001-10-05",5.7167,5.7369,5.2925,5.3733,195200.0],["2001-10-08",5.3854,5.7773,5.3531,5.4662,113600.0],["2001-10-09",5.5672,5.741,5.5632,5.5632,70800.0],["2001-10-10",5.4824,6.1207,5.4824,6.1086,174400.0],["2001-10-11",6.4237,6.4237,5.7612,5.7692,206400.0],["2001-10-12",5.7369,5.9591,5.7086,5.7571,65200.0],["2001-10-15",5.8581,6.0197,5.7975,5.7975,187000.0],["2001-10-16",5.8581,6.0601,5.8379,5.9793,89800.0],["2001-10-17",6.0399,6.4641,5.6521,5.9591,299000.0],["2001-10-18",5.9591,6.1409,5.6844,5.6844,242000.0],["2001-10-19",5.6157,5.6561,5.4137,5.4581,246200.0],["2001-10-22",5.4985,5.8541,5.4985,5.7773,249600.0],["2001-10-23",5.7975,5.9389,5.5955,5.85,109400.0],["2001-10-24",5.8581,5.8783,5.4137,5.4541,215400.0],["2001-10-25",5.4137,6.3066,5.3935,6.2621,501800.0],["2001-10-26",6.3631,6.448,6.0642,6.2621,239800.0],["2001-10-29",6.3227,6.7469,6.3227,6.7065,294800.0],["2001-10-30",6.7065,7.0095,6.6257,6.9651,547200.0],["2001-10-31",6.9651,7.1307,6.4843,6.5853,413400.0],["2001-11-01",6.5853,6.6257,6.4641,6.4803,155400.0],["2001-11-02",6.4439,6.8277,6.4439,6.7025,200200.0],["2001-11-05",6.7833,6.7833,6.4843,6.4884,134600.0],["2001-11-06",6.5288,6.5328,6.0844,6.3389,164600.0],["2001-11-07",6.3631,6.6419,6.3631,6.6217,125000.0],["2001-11-08",6.5651,6.6015,6.3631,6.5651,157800.0],["2001-11-09",6.6055,6.8924,6.5974,6.8924,111600.0],["2001-11-12",6.8924,6.8924,6.5086,6.7954,67200.0],["2001-11-13",6.7671,6.9651,6.7671,6.9651,85400.0],["2001-11-14",6.9085,6.9489,6.5692,6.6985,192000.0],["2001-11-15",6.6177,6.6621,6.1813,6.2056,222800.0],["2001-11-16",6.2056,6.2217,5.9389,6.0601,140000.0],["2001-11-19",6.0076,6.0965,5.943,5.9712,184800.0],["2001-11-20",6.0197,6.2621,5.8581,6.2621,390000.0],["2001-11-21",6.3025,6.6257,6.2823,6.6015,111800.0],["2001-11-23",6.6257,6.6257,6.3631,6.3672,87000.0],["2001-11-26",6.3672,6.4641,6.1934,6.4641,204200.0],["2001-11-27",6.4237,6.4641,6.3429,6.4035,302600.0],["2001-11-28",6.1005,6.1934,6.0803,6.1934,210800.0],["2001-11-29",6.2015,6.254,6.0601,6.2015,62400.0],["2001-11-30",6.1611,6.3227,6.1409,6.3025,327600.0],["2001-12-03",6.0197,6.1409,5.8581,6.0682,217800.0],["2001-12-04",6.1005,6.4601,6.0601,6.4156,338800.0],["2001-12-05",6.4156,6.65,6.3833,6.4843,345400.0],["2001-12-06",6.4843,6.4843,6.145,6.2258,256000.0],["2001-12-07",6.2823,6.5247,6.2298,6.4641,117200.0],["2001-12-10",6.4641,6.5005,6.1975,6.2015,73000.0],["2001-12-11",6.1611,6.2298,5.2925,5.6965,444000.0],["2001-12-12",5.6965,5.6965,5.4339,5.648,167400.0],["2001-12-13",5.644,5.644,5.2925,5.4137,225600.0],["2001-12-14",5.4541,5.7369,5.4501,5.6925,281200.0],["2001-12-17",5.6965,5.749,5.6561,5.6965,88000.0],["2001-12-18",5.7167,5.7894,5.6561,5.6763,333400.0],["2001-12-19",5.6359,5.9793,5.6359,5.8137,197600.0],["2001-12-20",5.8177,6.0157,5.7006,5.7369,190200.0],["2001-12-21",5.2521,5.2521,4.8521,4.9491,1864600.0],["2001-12-24",4.9531,5.3531,4.9531,5.1915,772400.0],["2001-12-26",5.2521,5.5753,5.244,5.5753,742200.0],["2001-12-27",5.5753,5.8985,5.5349,5.7369,188400.0],["2001-12-28",5.7369,6.3025,5.7369,5.9753,366400.0],["2001-12-31",5.9349,5.9793,5.6076,5.6642,187800.0],["2002-01-02",5.6642,6.0197,5.6642,5.8581,271600.0],["2002-01-03",5.8581,5.9026,5.4581,5.5349,269000.0],["2002-01-04",5.5551,5.6965,5.5147,5.5955,354800.0],["2002-01-07",5.6359,5.648,5.5874,5.5955,242400.0],["2002-01-08",5.6157,5.7046,5.6157,5.6723,384600.0],["2002-01-09",5.6965,5.7167,5.4097,5.4541,114000.0],["2002-01-10",5.4541,5.5551,5.2521,5.2885,122600.0],["2002-01-11",5.2885,5.3006,5.1915,5.24,201800.0],["2002-01-14",5.2319,5.2319,5.0097,5.0097,196200.0],["2002-01-15",5.0097,5.2279,5.0097,5.1915,255200.0],["2002-01-16",5.1915,5.2117,5.0299,5.0501,458600.0],["2002-01-17",5.0541,5.0986,4.9491,4.9491,446800.0],["2002-01-18",4.9693,5.0097,4.8279,4.8683,596200.0],["2002-01-22",4.9087,4.9087,4.7996,4.7996,124600.0],["2002-01-23",4.7673,4.9087,4.7471,4.9087,592200.0],["2002-01-24",4.9289,5.1753,4.9289,5.0905,464200.0],["2002-01-25",5.0905,5.2521,5.0703,5.0703,347000.0],["2002-01-28",5.0986,5.143,4.8481,4.8481,433400.0],["2002-01-29",4.8481,4.9451,4.6097,4.7875,400600.0],["2002-01-30",4.8077,4.8481,4.5653,4.8481,233400.0],["2002-01-31",4.8481,4.9289,4.8319,4.8885,193400.0],["2002-02-01",4.8885,4.9047,4.8239,4.9047,381200.0],["2002-02-04",4.8885,4.9087,4.8521,4.9047,160400.0],["2002-02-05",4.8845,4.8845,4.5572,4.7027,381000.0],["2002-02-06",4.7835,4.7835,4.5047,4.6542,486000.0],["2002-02-07",4.6138,4.6138,4.2219,4.4239,475400.0],["2002-02-08",4.2421,4.436,4.2421,4.3592,188600.0],["2002-02-11",4.3633,4.5653,4.3431,4.5451,188800.0],["2002-02-12",4.5451,4.5451,4.3835,4.5006,157000.0],["2002-02-13",4.4845,4.6663,4.44,4.5289,72000.0],["2002-02-14",4.537,4.7269,4.5087,4.5491,213200.0],["2002-02-15",4.6825,4.6865,4.4239,4.4481,126000.0],["2002-02-19",4.4441,4.4724,4.3431,4.3431,88400.0],["2002-02-20",4.2421,4.3916,4.2421,4.3875,202800.0],["2002-02-21",4.3633,4.8279,4.3229,4.5532,514600.0],["2002-02-22",4.5653,4.8077,4.4441,4.541,656600.0],["2002-02-25",4.7269,4.9491,4.6663,4.7552,242200.0],["2002-02-26",4.7875,4.9087,4.7633,4.7633,296800.0],["2002-02-27",4.8037,5.0703,4.8037,4.9491,572800.0],["2002-02-28",4.9208,5.1915,4.9208,4.9491,235200.0],["2002-03-01",4.9612,5.1349,4.8966,4.9127,111200.0],["2002-03-04",4.9087,5.0501,4.9087,4.9612,133000.0],["2002-03-05",5.0016,5.3329,4.9935,5.3329,172800.0],["2002-03-06",5.3329,5.3733,5.1713,5.3531,96200.0],["2002-03-07",5.3329,5.5349,5.3329,5.3491,187400.0],["2002-03-08",5.4541,5.5228,5.1794,5.2561,213400.0],["2002-03-11",5.2521,5.442,5.2521,5.3208,189800.0],["2002-03-12",5.3248,5.5349,5.3248,5.4258,197200.0],["2002-03-13",5.4662,5.5511,5.4662,5.5349,177600.0],["2002-03-14",5.5389,5.6804,5.5147,5.6601,166200.0],["2002-03-15",5.7006,5.8177,5.5389,5.5753,295000.0],["2002-03-18",5.5955,5.8985,5.5551,5.8177,513400.0],["2002-03-19",5.9187,5.951,5.8258,5.8945,277800.0],["2002-03-20",5.8783,5.9026,5.7773,5.842,200200.0],["2002-03-21",5.8016,5.8783,5.7167,5.8177,123600.0],["2002-03-22",5.8177,5.8177,5.5915,5.6359,254600.0],["2002-03-25",5.5955,5.8783,5.5551,5.8783,805600.0],["2002-03-26",5.8783,6.0076,5.6561,5.7208,171000.0],["2002-03-27",5.749,5.9389,5.749,5.8177,384600.0],["2002-03-28",5.8581,6.1813,5.8581,5.9632,219200.0],["2002-04-01",5.9995,6.048,5.8985,6.0076,163000.0],["2002-04-02",5.7571,6.2338,5.7571,6.2056,207400.0],["2002-04-03",6.2056,6.3429,6.0116,6.0157,369200.0],["2002-04-04",5.9389,6.1409,5.8783,5.9995,358000.0],["2002-04-05",5.7975,5.9955,5.6561,5.6965,328200.0],["2002-04-08",5.6965,5.7571,5.6359,5.7369,547800.0],["2002-04-09",5.745,5.7571,5.6965,5.7571,395400.0],["2002-04-10",5.7571,5.7571,5.6561,5.7288,364400.0],["2002-04-11",5.7086,5.7612,5.7005,5.749,87400.0],["2002-04-12",5.7369,5.749,5.6561,5.6965,259000.0],["2002-04-15",5.8177,5.9874,5.7733,5.9349,99000.0],["2002-04-16",5.9591,6.0601,5.8783,6.0359,126800.0],["2002-04-17",5.9995,6.2823,5.9995,6.2702,155600.0],["2002-04-18",6.2702,6.4035,6.2621,6.2702,205600.0],["2002-04-19",6.2419,6.3227,6.2056,6.3025,60000.0],["2002-04-22",6.3025,6.3227,6.2823,6.2944,195600.0],["2002-04-23",6.2419,6.3672,6.2419,6.3025,363600.0],["2002-04-24",6.2904,6.3025,5.9793,6.0399,107000.0],["2002-04-25",6.0399,6.2217,5.9793,6.2217,210000.0],["2002-04-26",6.2217,6.3066,6.1288,6.3066,202600.0],["2002-04-29",6.3631,6.3631,6.1248,6.2823,877200.0],["2002-04-30",6.2015,6.2217,6.0601,6.0601,183200.0],["2002-05-01",6.1005,6.2217,5.9712,6.2217,268400.0],["2002-05-02",6.2217,6.2217,6.052,6.2217,209400.0],["2002-05-03",6.1813,6.2662,6.1288,6.2662,135200.0],["2002-05-06",6.2662,6.2662,6.044,6.1207,54600.0],["2002-05-07",5.9793,5.9793,5.6561,5.7894,380800.0],["2002-05-08",5.7773,5.9026,5.7773,5.8985,78200.0],["2002-05-09",5.8581,5.8662,5.7612,5.8177,111000.0],["2002-05-10",5.8379,5.9834,5.7975,5.8581,414000.0],["2002-05-13",5.8581,5.8904,5.8177,5.8581,122600.0],["2002-05-14",5.8985,6.0116,5.8177,5.8985,88800.0],["2002-05-15",5.8622,5.8622,5.6763,5.7167,72400.0],["2002-05-16",5.6763,5.6763,5.4541,5.5874,744200.0],["2002-05-17",5.5955,5.8137,5.5753,5.749,190400.0],["2002-05-20",5.7167,5.8581,5.7167,5.7894,124200.0],["2002-05-21",5.7612,5.7894,5.648,5.741,79200.0],["2002-05-22",5.7167,5.7612,5.6117,5.6763,132000.0],["2002-05-23",5.6723,5.7369,5.5834,5.5834,144400.0],["2002-05-24",5.6763,5.7046,5.6036,5.6359,1226800.0],["2002-05-28",5.6561,5.6561,5.5753,5.6238,70400.0],["2002-05-29",5.6238,5.6359,5.5834,5.5874,37800.0],["2002-05-30",5.6278,5.6642,5.5955,5.648,257800.0],["2002-05-31",5.6561,5.6763,5.6359,5.6763,345800.0],["2002-06-03",5.6763,5.6763,5.5187,5.5349,183600.0],["2002-06-04",5.5147,5.5551,5.4177,5.4258,222600.0],["2002-06-05",5.4339,5.5026,5.3935,5.4743,361600.0],["2002-06-06",5.4743,5.5066,5.4258,5.4581,104000.0],["2002-06-07",5.4541,5.5147,5.4137,5.4541,146000.0],["2002-06-10",5.4541,5.6157,5.4339,5.4541,140400.0],["2002-06-11",5.4137,5.4541,5.0057,5.0097,362600.0],["2002-06-12",5.0501,5.2117,5.0178,5.1147,191600.0],["2002-06-13",5.1188,5.1632,5.0461,5.143,239800.0],["2002-06-14",5.1107,5.2117,5.0541,5.1511,253400.0],["2002-06-17",5.1511,5.1713,5.0905,5.1713,250400.0],["2002-06-18",5.1713,5.1713,5.0905,5.1269,84000.0],["2002-06-19",5.1269,5.2238,5.1107,5.1471,110800.0],["2002-06-20",5.1511,5.1511,5.0501,5.0622,82000.0],["2002-06-21",5.0905,5.0905,4.9289,5.038,252600.0],["2002-06-24",5.0097,5.0097,4.8077,4.8683,244800.0],["2002-06-25",4.8683,4.9208,4.6219,4.7471,94000.0],["2002-06-26",4.7067,4.7067,4.4926,4.6421,103600.0],["2002-06-27",4.638,4.7471,4.638,4.7471,298000.0],["2002-06-28",4.7471,4.9491,4.7471,4.8562,666000.0],["2002-07-01",4.8683,4.9249,4.8481,4.8481,130000.0],["2002-07-02",4.8481,4.8683,4.7471,4.7592,173800.0],["2002-07-03",4.7269,4.7269,4.5451,4.7067,196800.0],["2002-07-05",4.7067,4.8239,4.6703,4.7471,54400.0],["2002-07-08",4.7269,4.739,4.5774,4.6259,193400.0],["2002-07-09",4.6057,4.6259,4.4764,4.5168,258600.0],["2002-07-10",4.5249,4.5249,4.2017,4.238,513000.0],["2002-07-11",4.1007,4.1815,3.9835,4.0643,477400.0],["2002-07-12",4.0805,4.1411,4.0199,4.1007,274000.0],["2002-07-15",4.1007,4.1815,3.7573,3.9593,327000.0],["2002-07-16",3.9633,3.9633,3.8462,3.9391,950200.0],["2002-07-17",3.9593,4.0886,3.9593,4.0401,351400.0],["2002-07-18",4.0401,4.0401,3.9916,4.0239,303600.0],["2002-07-19",3.9997,4.0199,3.8462,3.8583,328400.0],["2002-07-22",3.8583,3.8623,3.5149,3.7977,395200.0],["2002-07-23",3.7936,3.7936,3.4906,3.5351,166600.0],["2002-07-24",3.4947,3.6603,3.4341,3.4381,261000.0],["2002-07-25",3.4421,3.7573,3.4421,3.5553,143200.0],["2002-07-26",3.5553,3.6361,3.5553,3.628,86600.0],["2002-07-29",3.6118,3.6967,3.5391,3.6765,1374400.0],["2002-07-30",3.6765,3.8744,3.632,3.7896,659200.0],["2002-07-31",3.83,3.927,3.83,3.8462,951200.0],["2002-08-01",3.8583,3.8987,3.7936,3.7977,226800.0],["2002-08-02",3.7977,3.7977,3.5068,3.5351,230400.0],["2002-08-05",3.5351,3.6765,3.4704,3.5027,236200.0],["2002-08-06",3.5351,3.628,3.4745,3.5957,250400.0],["2002-08-07",3.6078,3.7088,3.5674,3.5916,138600.0],["2002-08-08",3.5957,3.6967,3.5634,3.6967,207000.0],["2002-08-09",3.6603,3.7371,3.6361,3.7169,200000.0],["2002-08-12",3.7169,3.7896,3.6967,3.7532,175400.0],["2002-08-13",3.7532,3.7573,3.6926,3.6967,45800.0],["2002-08-14",3.6967,3.7573,3.6159,3.7532,192800.0],["2002-08-15",3.7532,3.8381,3.729,3.8381,223800.0],["2002-08-16",3.834,3.8785,3.8017,3.8381,700000.0],["2002-08-19",3.9593,3.9593,3.826,3.8381,260000.0],["2002-08-20",3.7977,3.7977,3.7492,3.7573,185800.0],["2002-08-21",3.7573,3.7977,3.7371,3.7573,210000.0],["2002-08-22",3.8381,3.8946,3.8017,3.8906,211400.0],["2002-08-23",3.8987,3.8987,3.7492,3.7492,119400.0],["2002-08-26",3.7573,3.9876,3.7371,3.9674,335400.0],["2002-08-27",3.9795,4.0886,3.9674,4.0401,238200.0],["2002-08-28",4.0401,4.1209,4.0401,4.0441,136800.0],["2002-08-29",4.0401,4.0603,3.9997,4.036,205600.0],["2002-08-30",4.0401,4.1249,4.0401,4.1047,62200.0],["2002-09-03",4.0805,4.1411,4.0239,4.0401,236000.0],["2002-09-04",3.9997,4.1492,3.9795,4.0886,173400.0],["2002-09-05",4.0684,4.0724,4.0199,4.0401,137200.0],["2002-09-06",4.0522,4.1209,4.0401,4.0441,97000.0],["2002-09-09",4.032,4.1815,4.0199,4.1047,206800.0],["2002-09-10",4.1451,4.1451,4.0482,4.0724,345200.0],["2002-09-11",4.0603,4.1411,4.0603,4.1007,144200.0],["2002-09-12",4.1007,4.1815,4.1007,4.1007,49000.0],["2002-09-13",4.1007,4.1411,4.0603,4.1088,556600.0],["2002-09-16",4.1209,4.1694,4.0401,4.129,115400.0],["2002-09-17",4.1411,4.2219,4.0401,4.1088,812800.0],["2002-09-18",4.0684,4.1209,4.0401,4.0805,334600.0],["2002-09-19",4.0845,4.1411,4.036,4.0643,195800.0],["2002-09-20",4.0643,4.0805,4.0199,4.0562,226200.0],["2002-09-23",4.0401,4.0562,3.7371,3.8138,148800.0],["2002-09-24",3.7977,3.8866,3.7977,3.8583,214200.0],["2002-09-25",3.8381,3.8381,3.7169,3.7977,170200.0],["2002-09-26",3.8179,3.8785,3.7775,3.8785,60800.0],["2002-09-27",3.8583,3.8946,3.7573,3.7654,89400.0],["2002-09-30",3.7573,3.7896,3.6846,3.7856,94600.0],["2002-10-01",3.7492,3.9997,3.7371,3.9593,112400.0],["2002-10-02",3.9189,3.9997,3.7815,3.7856,66200.0],["2002-10-03",3.8098,3.8138,3.6967,3.7209,137800.0],["2002-10-04",3.733,3.7411,3.6361,3.6684,226400.0],["2002-10-07",3.6765,3.6765,3.4543,3.4745,189800.0],["2002-10-08",3.4866,3.4947,3.3371,3.3371,296800.0],["2002-10-09",3.3129,3.3129,3.1917,3.2321,291200.0],["2002-10-10",3.1917,3.2927,3.1917,3.2523,176400.0],["2002-10-11",3.2927,3.834,3.2927,3.725,318400.0],["2002-10-14",3.7573,3.7573,3.6967,3.7169,99200.0],["2002-10-15",3.7371,3.8785,3.7371,3.7573,344800.0],["2002-10-16",3.7492,3.7573,3.6926,3.6967,541000.0],["2002-10-17",3.7169,3.7371,3.6442,3.7169,436800.0],["2002-10-18",3.733,3.834,3.725,3.8058,47800.0],["2002-10-21",3.7654,3.8381,3.7452,3.8381,95600.0],["2002-10-22",3.8381,3.9593,3.7936,3.9027,334400.0],["2002-10-23",3.8987,3.927,3.8502,3.8906,473600.0],["2002-10-24",3.8987,3.9391,3.826,3.826,108200.0],["2002-10-25",3.632,3.6563,3.5472,3.5876,438800.0],["2002-10-28",3.5553,3.6522,3.5068,3.5634,238200.0],["2002-10-29",3.5351,3.6361,3.5149,3.5957,50800.0],["2002-10-30",3.5957,3.8381,3.5957,3.8138,165200.0],["2002-10-31",3.8138,3.9189,3.7815,3.8098,231400.0],["2002-11-01",3.7977,3.7977,3.7169,3.7452,84600.0],["2002-11-04",3.7856,3.8785,3.7775,3.8179,122000.0],["2002-11-05",3.7775,3.8785,3.7775,3.8502,151200.0],["2002-11-06",3.8583,3.9229,3.8381,3.8785,116200.0],["2002-11-07",3.8785,3.8785,3.7573,3.8381,55400.0],["2002-11-08",3.8381,3.8381,3.7573,3.7856,34400.0],["2002-11-11",3.7856,3.8381,3.7371,3.7371,160600.0],["2002-11-12",3.7371,3.7371,3.6563,3.6563,178000.0],["2002-11-13",3.6805,3.6926,3.6563,3.6563,110200.0],["2002-11-14",3.6967,3.8542,3.6765,3.8502,70200.0],["2002-11-15",3.8583,3.9391,3.8583,3.9027,155800.0],["2002-11-18",3.9108,3.9108,3.8381,3.8866,135800.0],["2002-11-19",3.8744,4.0401,3.8542,4.036,210400.0],["2002-11-20",4.0401,4.4643,4.0401,4.3027,482400.0],["2002-11-21",4.2825,4.4239,4.2825,4.3835,196200.0],["2002-11-22",4.3633,4.3673,4.2421,4.2865,167800.0],["2002-11-25",4.2744,4.3431,4.2421,4.2906,183000.0],["2002-11-26",4.2825,4.3633,4.2542,4.2825,192600.0],["2002-11-27",4.2906,4.3431,4.2744,4.339,142800.0],["2002-11-29",4.3431,4.3431,4.3027,4.3027,20400.0],["2002-12-02",4.2825,4.3431,4.2663,4.3108,190400.0],["2002-12-03",4.2704,4.3471,4.2704,4.3229,171400.0],["2002-12-04",4.3027,4.3512,4.3027,4.3512,150600.0],["2002-12-05",4.3431,4.5532,4.335,4.5289,230000.0],["2002-12-06",4.5168,4.6299,4.4037,4.5451,283600.0],["2002-12-09",4.5047,4.5653,4.4643,4.5047,293800.0],["2002-12-10",4.5047,4.5815,4.4037,4.5451,222200.0],["2002-12-11",4.5249,4.5249,4.3835,4.4845,323200.0],["2002-12-12",4.4845,4.5653,4.4845,4.5128,100000.0],["2002-12-13",4.4845,4.5047,4.44,4.5047,114600.0],["2002-12-16",4.5047,4.6057,4.5047,4.5855,138600.0],["2002-12-17",4.5653,4.6097,4.5006,4.5047,88000.0],["2002-12-18",4.4966,4.4966,4.4481,4.4643,35000.0],["2002-12-19",4.1411,4.4643,4.1411,4.4643,627000.0],["2002-12-20",4.4441,4.5249,4.4037,4.4481,319800.0],["2002-12-23",4.4077,4.8077,4.4077,4.8077,227000.0],["2002-12-24",4.7269,4.7956,4.7067,4.7552,110800.0],["2002-12-26",4.7552,4.7673,4.6259,4.6461,109800.0],["2002-12-27",4.6421,4.6421,4.4643,4.5047,100600.0],["2002-12-30",4.4643,4.5128,4.3875,4.4845,302800.0],["2002-12-31",4.4643,4.6663,4.4441,4.5855,189600.0],["2003-01-02",4.5451,4.6865,4.5451,4.6582,90800.0],["2003-01-03",4.5653,4.7713,4.5653,4.739,151600.0],["2003-01-06",4.6986,4.735,4.6057,4.6663,158200.0],["2003-01-07",4.6582,4.6582,4.5047,4.5249,147200.0],["2003-01-08",4.5168,4.5491,4.4643,4.5249,103400.0],["2003-01-09",4.533,4.6259,4.533,4.6097,115600.0],["2003-01-10",4.5855,4.6663,4.5855,4.6218,188800.0],["2003-01-13",4.6259,4.6259,4.4845,4.537,92200.0],["2003-01-14",4.4966,4.4966,4.3875,4.4441,42000.0],["2003-01-15",4.4441,4.5168,4.3633,4.4926,120200.0],["2003-01-16",4.4966,4.5653,4.4724,4.5572,69800.0],["2003-01-17",4.5491,4.5734,4.4845,4.4845,95600.0],["2003-01-21",4.5128,4.6057,4.4441,4.5451,102400.0],["2003-01-22",4.5289,4.6461,4.4441,4.634,131000.0],["2003-01-23",4.6663,4.6744,4.5855,4.6421,162200.0],["2003-01-24",4.6057,4.8077,4.5249,4.537,175800.0],["2003-01-27",4.6663,4.735,4.5774,4.5936,349000.0],["2003-01-28",4.6057,4.7471,4.6057,4.6703,250600.0],["2003-01-29",4.6663,4.7633,4.6663,4.7471,120400.0],["2003-01-30",4.7511,4.9491,4.7511,4.9329,196800.0],["2003-01-31",4.9087,5.038,4.9087,4.9693,217200.0],["2003-02-03",4.9733,5.2683,4.8885,5.2117,252800.0],["2003-02-04",5.2117,5.3289,5.1713,5.1753,218400.0],["2003-02-05",5.2117,5.24,5.0703,5.2036,197400.0],["2003-02-06",5.1996,5.2521,5.1996,5.2359,108800.0],["2003-02-07",5.2279,5.3329,5.2117,5.2481,109400.0],["2003-02-10",5.2723,5.4299,5.2642,5.3329,131000.0],["2003-02-11",5.3127,5.3531,5.1955,5.1955,129600.0],["2003-02-12",5.1551,5.2642,5.1551,5.2157,111000.0],["2003-02-13",5.2157,5.2279,5.1551,5.1632,118400.0],["2003-02-14",5.1713,5.1753,5.0703,5.1228,68200.0],["2003-02-18",5.0824,5.2481,5.0501,5.2238,72400.0],["2003-02-19",5.2198,5.2481,5.1713,5.1713,88800.0],["2003-02-20",5.1511,5.1834,5.0905,5.0905,170600.0],["2003-02-21",5.0582,5.1713,5.0582,5.1511,389800.0],["2003-02-24",5.1511,5.2319,5.1511,5.1996,89000.0],["2003-02-25",5.2117,5.2844,5.1511,5.1834,142800.0],["2003-02-26",5.1511,5.24,5.1309,5.1794,33800.0],["2003-02-27",5.1915,5.1915,5.0501,5.1309,91600.0],["2003-02-28",4.6461,4.7067,4.3229,4.4037,1788800.0],["2003-03-03",4.4037,4.4077,4.1896,4.238,314600.0],["2003-03-04",4.2219,4.2421,4.0805,4.0805,225000.0],["2003-03-05",3.9391,3.9997,3.7573,3.7573,786600.0],["2003-03-06",3.7977,3.7977,3.7573,3.7734,790400.0],["2003-03-07",3.7573,3.7775,3.7169,3.7371,186800.0],["2003-03-10",3.7573,3.7654,3.6361,3.6765,370600.0],["2003-03-11",3.6724,3.6724,3.531,3.5755,170600.0],["2003-03-12",3.5755,3.6361,3.5351,3.5957,114800.0],["2003-03-13",3.5755,3.6361,3.5189,3.5714,303400.0],["2003-03-14",3.5714,3.5795,3.5149,3.5553,339600.0],["2003-03-17",3.5553,3.7775,3.5553,3.7371,394200.0],["2003-03-18",3.7371,3.83,3.6967,3.7573,217000.0],["2003-03-19",3.8785,3.8785,3.7371,3.7694,548400.0],["2003-03-20",3.7775,3.8785,3.7734,3.8785,587000.0],["2003-03-21",3.9189,4.028,3.9189,3.9835,325400.0],["2003-03-24",3.9593,4.0603,3.9391,4.0401,283600.0],["2003-03-25",4.0199,4.0886,3.9997,4.0482,238400.0],["2003-03-26",4.0562,4.0724,4.0401,4.0603,61800.0],["2003-03-27",4.0603,4.1532,4.0401,4.1532,252800.0],["2003-03-28",4.1411,4.1734,4.1007,4.1653,60200.0],["2003-03-31",4.1411,4.2138,4.0966,4.2017,198400.0],["2003-04-01",4.032,4.032,3.5593,3.6724,1030600.0],["2003-04-02",3.6361,3.7977,3.5957,3.7734,808200.0],["2003-04-03",3.7573,3.834,3.7573,3.8098,325800.0],["2003-04-04",3.8138,3.8381,3.7977,3.8098,239400.0],["2003-04-07",3.8421,4.0118,3.8381,3.9189,341800.0],["2003-04-08",3.8987,3.9795,3.8946,3.9027,295400.0],["2003-04-09",3.8785,3.9148,3.8583,3.8785,192400.0],["2003-04-10",3.8987,4.1168,3.8987,3.9593,335000.0],["2003-04-11",3.9189,4.1007,3.9027,4.0603,307200.0],["2003-04-14",4.0603,4.1815,3.9997,4.1815,240600.0],["2003-04-15",4.2017,4.2178,3.9674,3.9997,366600.0],["2003-04-16",4.0199,4.0199,3.9189,3.9754,116200.0],["2003-04-17",3.9754,4.0603,3.9754,3.9997,72600.0],["2003-04-21",3.9593,4.0401,3.9027,4.0401,184400.0],["2003-04-22",3.9593,4.133,3.9391,4.1128,178000.0],["2003-04-23",4.1007,4.1007,4.0078,4.0401,45200.0],["2003-04-24",4.0603,4.0926,3.9916,3.9916,84400.0],["2003-04-25",3.9916,4.0199,3.8987,4.0199,31200.0],["2003-04-28",3.9997,4.0886,3.9795,4.0886,50600.0],["2003-04-29",4.0805,4.1209,3.9148,3.9714,225000.0],["2003-04-30",3.931,4.0603,3.8583,4.0401,374600.0],["2003-05-01",4.032,4.0805,3.9391,4.0724,221600.0],["2003-05-02",4.0724,4.1411,4.0199,4.0562,96200.0],["2003-05-05",4.0805,4.2219,4.0805,4.1815,101000.0],["2003-05-06",4.2017,4.2906,4.1653,4.2623,89400.0],["2003-05-07",4.2421,4.3067,4.2219,4.3027,83200.0],["2003-05-08",4.2825,4.3835,4.2017,4.2017,99800.0],["2003-05-09",4.2219,4.5653,4.1007,4.5653,267200.0],["2003-05-12",4.3431,4.5572,4.3431,4.5572,76800.0],["2003-05-13",4.5168,4.6421,4.4441,4.6421,126600.0],["2003-05-14",4.6421,4.6744,4.4926,4.5855,142800.0],["2003-05-15",4.5249,4.5774,4.5128,4.537,165400.0],["2003-05-16",4.5168,4.8885,4.4643,4.8723,275000.0],["2003-05-19",4.8521,4.8885,4.5653,4.5653,63400.0],["2003-05-20",4.5249,4.5653,4.4158,4.4845,60600.0],["2003-05-21",4.5168,4.6663,4.3754,4.6663,250600.0],["2003-05-22",4.6542,4.7431,4.5895,4.6057,151000.0],["2003-05-23",4.6057,4.6582,4.541,4.541,116200.0],["2003-05-27",4.541,4.7107,4.541,4.5855,160800.0],["2003-05-28",4.5653,4.6784,4.5532,4.6784,130600.0],["2003-05-29",4.6784,4.6825,4.5047,4.6138,41400.0],["2003-05-30",4.6057,4.6057,4.4885,4.5249,257000.0],["2003-06-02",4.4845,4.5734,4.4683,4.5047,367200.0],["2003-06-03",4.5047,4.5128,4.4037,4.44,168200.0],["2003-06-04",4.4602,4.4602,4.3835,4.44,259400.0],["2003-06-05",4.4764,4.4845,4.3714,4.4643,213600.0],["2003-06-06",4.4441,4.5249,4.4441,4.4804,197000.0],["2003-06-09",4.4643,4.4643,4.3633,4.4239,52800.0],["2003-06-10",4.4441,4.4926,4.4441,4.4926,301400.0],["2003-06-11",4.4845,4.7027,4.3835,4.7027,432200.0],["2003-06-12",4.7431,4.8117,4.5653,4.6259,206800.0],["2003-06-13",4.6097,4.638,4.4441,4.5047,70000.0],["2003-06-16",4.5047,4.5047,4.3835,4.4198,149000.0],["2003-06-17",4.4198,4.5249,4.4158,4.4441,317600.0],["2003-06-18",4.4158,4.436,4.3027,4.3633,171400.0],["2003-06-19",4.3431,4.4643,4.3431,4.4037,322200.0],["2003-06-20",4.4118,4.4805,4.3471,4.4441,503000.0],["2003-06-23",4.4441,4.4643,4.2784,4.3027,143400.0],["2003-06-24",4.2825,4.3552,4.2017,4.2219,103000.0],["2003-06-25",4.1815,4.3229,4.1815,4.2825,269200.0],["2003-06-26",4.2461,4.2986,4.1855,4.2057,127800.0],["2003-06-27",4.2825,4.2906,4.1653,4.23,64400.0],["2003-06-30",4.2017,4.5047,4.2017,4.3633,305800.0],["2003-07-01",4.3431,4.5087,4.339,4.4643,306800.0],["2003-07-02",4.4643,4.6017,4.4643,4.4845,202600.0],["2003-07-03",4.4643,4.6865,4.4643,4.5936,137200.0],["2003-07-07",4.5976,4.6461,4.5451,4.5451,241400.0],["2003-07-08",4.6178,4.638,4.541,4.6178,1711200.0],["2003-07-09",4.5774,4.634,4.5572,4.6218,150400.0],["2003-07-10",4.6057,4.6218,4.5289,4.5532,151000.0],["2003-07-11",4.5572,4.5653,4.4845,4.5168,387200.0],["2003-07-14",4.4845,4.6623,4.4845,4.6097,162800.0],["2003-07-15",4.5855,4.6582,4.4643,4.4643,205400.0],["2003-07-16",4.4845,4.6461,4.4845,4.5693,168600.0],["2003-07-17",4.5047,4.5451,4.4845,4.4845,151000.0],["2003-07-18",4.4643,4.5047,4.4643,4.4804,203600.0],["2003-07-21",4.4724,4.4845,4.3835,4.44,143600.0],["2003-07-22",4.4239,4.4926,4.4239,4.4522,83200.0],["2003-07-23",4.4562,4.7067,4.4481,4.5855,121400.0],["2003-07-24",4.6259,4.6259,4.4481,4.4885,383600.0],["2003-07-25",4.4643,4.5572,4.4643,4.5572,199800.0],["2003-07-28",4.5572,4.6421,4.5572,4.6017,47000.0],["2003-07-29",4.6178,4.6582,4.3835,4.4441,228400.0],["2003-07-30",4.6461,4.9895,4.6461,4.9693,513200.0],["2003-07-31",4.9693,5.2279,4.9451,5.2117,313800.0],["2003-08-01",5.2117,5.2521,5.0541,5.2319,183200.0],["2003-08-04",5.1915,5.1996,5.0582,5.0622,103200.0],["2003-08-05",5.042,5.3491,5.0299,5.2965,277000.0],["2003-08-06",5.1511,5.2279,5.0097,5.0945,375600.0],["2003-08-07",5.0945,5.1551,5.0541,5.1067,151400.0],["2003-08-08",5.0905,5.2481,5.0905,5.1713,118800.0],["2003-08-11",5.1915,5.3531,5.1915,5.3006,121800.0],["2003-08-12",5.3006,5.3733,5.3006,5.3571,58000.0],["2003-08-13",5.3612,5.4945,5.3208,5.3531,175600.0],["2003-08-14",5.3531,5.4137,5.1915,5.1996,115200.0],["2003-08-15",5.1713,5.2925,5.1713,5.2844,102800.0],["2003-08-18",5.244,5.2723,5.1511,5.1834,215600.0],["2003-08-19",5.2238,5.2602,5.2198,5.2521,238200.0],["2003-08-20",5.2521,5.2965,5.2117,5.2319,280600.0],["2003-08-21",5.244,5.2521,5.2117,5.2117,252200.0],["2003-08-22",5.2319,5.2481,5.1147,5.1147,201400.0],["2003-08-25",5.0743,5.1511,5.0501,5.0743,326800.0],["2003-08-26",5.0541,5.2723,5.0541,5.2521,598800.0],["2003-08-27",5.2521,5.3814,5.2521,5.3248,132800.0],["2003-08-28",5.345,5.4137,5.3127,5.3895,119800.0],["2003-08-29",5.4056,5.4541,5.3935,5.3935,129800.0],["2003-09-02",5.4218,5.446,5.2885,5.3935,99200.0],["2003-09-03",5.3935,5.4541,5.3733,5.4339,346800.0],["2003-09-04",5.4501,5.6965,5.4501,5.6965,292800.0],["2003-09-05",5.6965,5.8945,5.6965,5.7369,219000.0],["2003-09-08",5.7167,5.9187,5.7167,5.7612,171000.0],["2003-09-09",5.7612,5.947,5.7612,5.7652,179000.0],["2003-09-10",5.7612,5.8177,5.5955,5.6197,89400.0],["2003-09-11",5.6157,5.7854,5.5874,5.6359,168600.0],["2003-09-12",5.5955,5.8985,5.5955,5.7167,248200.0],["2003-09-15",5.7167,5.7773,5.6642,5.6763,150600.0],["2003-09-16",5.6359,5.648,5.5551,5.5915,247400.0],["2003-09-17",5.5591,5.6965,5.5591,5.6157,116400.0],["2003-09-18",5.6157,5.6965,5.5389,5.6601,241800.0],["2003-09-19",5.6602,5.6763,5.5066,5.6157,156800.0],["2003-09-22",5.6157,5.6157,5.5713,5.5955,113800.0],["2003-09-23",5.6763,5.7975,5.6157,5.7369,248200.0],["2003-09-24",5.7733,5.9187,5.7369,5.7571,124200.0],["2003-09-25",5.7288,5.7733,5.5874,5.644,110600.0],["2003-09-26",5.6359,5.6359,5.4056,5.446,142600.0],["2003-09-29",5.4258,5.5349,5.4258,5.4945,211400.0],["2003-09-30",5.4905,5.7612,5.4137,5.6763,107600.0],["2003-10-01",5.6561,5.8379,5.6561,5.7975,577000.0],["2003-10-02",5.7773,5.943,5.7773,5.9187,69800.0],["2003-10-03",5.9591,5.9793,5.8904,5.9147,117200.0],["2003-10-06",5.8743,5.9389,5.8581,5.9268,85800.0],["2003-10-07",5.9389,5.9389,5.7046,5.7046,141200.0],["2003-10-08",5.6359,5.9187,5.6359,5.7894,179600.0],["2003-10-09",5.8177,5.8985,5.7773,5.8541,116000.0],["2003-10-10",5.8258,5.9995,5.8258,5.9995,205400.0],["2003-10-13",5.9995,6.1409,5.9793,6.0601,239600.0],["2003-10-14",6.0561,6.1126,6.0561,6.0601,53800.0],["2003-10-15",6.0601,6.0844,6.0157,6.0157,168200.0],["2003-10-16",5.9955,6.2015,5.9955,6.0844,156800.0],["2003-10-17",6.0682,6.1773,6.0682,6.1005,63400.0],["2003-10-20",6.1207,6.1894,5.9389,5.9389,109400.0],["2003-10-21",5.9228,6.0965,5.8904,6.0642,107800.0],["2003-10-22",6.0763,6.0763,5.9389,5.9591,115600.0],["2003-10-23",5.951,6.0965,5.951,6.0157,103400.0],["2003-10-24",6.0116,6.1167,6.0116,6.0157,78600.0],["2003-10-27",5.9955,6.1571,5.9955,6.1409,79200.0],["2003-10-28",6.1207,6.2177,6.1207,6.1813,73000.0],["2003-10-29",6.1813,6.2985,6.1813,6.2136,134600.0],["2003-10-30",6.1813,6.2419,6.1611,6.1854,151000.0],["2003-10-31",6.0803,6.2621,6.0803,6.1854,123600.0],["2003-11-03",6.0601,6.1934,6.0601,6.1005,67400.0],["2003-11-04",6.0803,6.2581,6.0803,6.1005,131000.0],["2003-11-05",6.1086,6.1328,5.9793,6.0601,144000.0],["2003-11-06",6.0399,6.0884,6.0197,6.0399,306000.0],["2003-11-07",6.0399,6.0601,5.9995,6.0318,112600.0],["2003-11-10",6.0197,6.0601,5.9834,6.0197,77000.0],["2003-11-11",5.9995,6.0197,5.9712,5.9834,16400.0],["2003-11-12",5.9955,6.0884,5.9955,6.0763,54200.0],["2003-11-13",6.0601,6.0601,5.9995,6.0278,99800.0],["2003-11-14",6.0238,6.0238,5.9632,5.9632,89400.0],["2003-11-17",5.9389,5.9389,5.8622,5.9349,66800.0],["2003-11-18",5.8945,5.9551,5.8177,5.8379,95200.0],["2003-11-19",5.7975,5.85,5.7046,5.749,87800.0],["2003-11-20",5.749,5.8581,5.7127,5.842,147200.0],["2003-11-21",5.8218,5.8541,5.8177,5.8218,22200.0],["2003-11-24",5.8177,5.8177,5.745,5.7571,36800.0],["2003-11-25",5.7854,6.0884,5.7854,6.0036,96000.0],["2003-11-26",6.0278,6.1005,6.0278,6.0359,51800.0],["2003-11-28",6.0197,6.0318,5.9389,6.0197,63800.0],["2003-12-01",5.9793,6.0763,5.9793,6.0278,128200.0],["2003-12-02",6.0278,6.1611,6.0278,6.1126,69400.0],["2003-12-03",6.1005,6.1813,6.1005,6.1813,75000.0],["2003-12-04",6.1005,6.2096,6.1005,6.1328,160000.0],["2003-12-05",6.1207,6.2581,6.1207,6.2177,303000.0],["2003-12-08",6.2298,6.2581,6.2217,6.2419,207400.0],["2003-12-09",6.2581,6.3348,6.2419,6.2742,245600.0],["2003-12-10",6.2621,6.3187,6.2621,6.3066,76600.0],["2003-12-11",6.3227,6.4156,6.2985,6.4035,95800.0],["2003-12-12",6.4035,6.6298,6.4035,6.6257,122000.0],["2003-12-15",6.5853,6.9691,6.5853,6.7065,337800.0],["2003-12-16",6.6863,6.8681,6.6863,6.7995,210800.0],["2003-12-17",6.7873,6.8883,6.7671,6.8479,537600.0],["2003-12-18",6.8318,6.9489,6.8318,6.8883,950400.0],["2003-12-19",6.8075,6.8681,6.7995,6.8277,130000.0],["2003-12-22",6.8075,6.8843,6.8075,6.8479,142400.0],["2003-12-23",6.8277,6.8641,6.6298,6.7025,118000.0],["2003-12-24",6.7267,6.8843,6.7267,6.8358,47600.0],["2003-12-26",6.8358,6.8681,6.7954,6.8479,103200.0],["2003-12-29",6.8277,6.8601,6.8197,6.8277,131800.0],["2003-12-30",6.8358,6.8681,6.8075,6.8479,130600.0],["2003-12-31",6.8883,6.8883,6.7267,6.7429,90200.0],["2004-01-02",6.7671,6.8883,6.7671,6.8035,65400.0],["2004-01-05",6.8277,6.8681,6.7954,6.8075,168400.0],["2004-01-06",6.7671,6.8277,6.7671,6.7873,114400.0],["2004-01-07",6.7469,6.8681,6.7348,6.7873,103000.0],["2004-01-08",6.7752,6.7752,6.7025,6.7025,333800.0],["2004-01-09",6.6459,6.6661,6.5853,6.6621,253200.0],["2004-01-12",6.6459,6.6661,6.4641,6.4641,192400.0],["2004-01-13",6.4035,6.5247,6.4035,6.4641,152800.0],["2004-01-14",6.452,6.4641,6.3995,6.4641,100000.0],["2004-01-15",6.5045,6.5207,6.355,6.4278,155000.0],["2004-01-16",6.4439,6.4682,6.3712,6.4076,132200.0],["2004-01-20",6.3833,6.5086,6.3833,6.4439,159800.0],["2004-01-21",6.4439,6.755,6.4439,6.7348,206000.0],["2004-01-22",6.7348,6.7873,6.6661,6.6863,127400.0],["2004-01-23",6.7348,6.8601,6.7348,6.8358,82200.0],["2004-01-26",6.8075,6.8277,6.6459,6.7025,86400.0],["2004-01-27",6.6823,6.7873,6.6661,6.6661,70400.0],["2004-01-28",6.6742,6.7025,6.5449,6.5449,73600.0],["2004-01-29",6.5934,6.6055,6.5692,6.5853,56400.0],["2004-01-30",6.5651,6.5692,6.4843,6.4843,118200.0],["2004-02-02",6.5045,6.6055,6.4641,6.5449,44000.0],["2004-02-03",6.5449,6.5449,6.4682,6.5005,53000.0],["2004-02-04",6.4641,6.5045,6.4237,6.4682,111000.0],["2004-02-05",6.4682,6.5207,6.4641,6.4682,88800.0],["2004-02-06",6.4682,6.6419,6.4682,6.6419,88200.0],["2004-02-09",6.6257,6.9287,6.5449,6.8843,153000.0],["2004-02-10",6.8681,6.9489,6.8681,6.9166,150800.0],["2004-02-11",6.9207,7.2721,6.9207,7.1388,275200.0],["2004-02-12",7.1307,7.2641,7.1307,7.1873,172400.0],["2004-02-13",7.1792,7.3731,7.1469,7.1509,85400.0],["2004-02-17",7.1307,7.6438,7.1307,7.5388,335400.0],["2004-02-18",7.5347,7.5347,7.3731,7.3974,136200.0],["2004-02-19",7.3893,7.4539,7.3529,7.3731,101400.0],["2004-02-20",7.3772,7.4095,7.3368,7.3529,66800.0],["2004-02-23",7.3327,7.4539,7.3327,7.357,109200.0],["2004-02-24",7.357,7.4216,7.357,7.3933,141400.0],["2004-02-25",7.3974,7.4378,7.2681,7.361,225800.0],["2004-02-26",7.3812,7.8176,7.3812,7.8176,749600.0],["2004-02-27",7.8782,8.0519,7.8539,7.9388,843400.0],["2004-03-01",7.9792,8.4478,7.9388,8.4155,794400.0],["2004-03-02",8.4842,8.4842,8.3387,8.371,465800.0],["2004-03-03",8.4114,8.6781,8.2822,8.4922,555800.0],["2004-03-04",8.5044,8.8478,8.5044,8.5852,351600.0],["2004-03-05",8.6256,8.7468,8.3832,8.4599,597200.0],["2004-03-08",8.4397,8.7831,8.4397,8.7185,700800.0],["2004-03-09",8.6579,8.7023,8.6013,8.666,490800.0],["2004-03-10",8.6458,8.7064,8.5246,8.6256,541000.0],["2004-03-11",8.3226,8.666,8.3226,8.3993,664000.0],["2004-03-12",8.4397,8.6942,8.3953,8.6862,565200.0],["2004-03-15",8.8074,8.8074,8.4357,8.5084,329200.0],["2004-03-16",8.5246,8.5569,8.464,8.5326,369000.0],["2004-03-17",8.4842,8.5852,8.464,8.4842,375600.0],["2004-03-18",8.464,8.7347,8.464,8.6458,455600.0],["2004-03-19",8.7064,8.7266,8.4195,8.4438,287400.0],["2004-03-22",8.4236,8.4801,8.2943,8.3064,92600.0],["2004-03-23",8.2822,8.3832,7.9145,8.161,383400.0],["2004-03-24",8.2014,8.4074,8.1206,8.1206,260000.0],["2004-03-25",8.1408,8.1852,7.9792,7.9953,284200.0],["2004-03-26",8.0357,8.2741,8.0196,8.165,156800.0],["2004-03-29",8.2458,8.3468,8.1286,8.1771,359400.0],["2004-03-30",8.165,8.3306,8.1569,8.3104,456600.0],["2004-03-31",8.367,8.7387,8.27,8.565,496600.0],["2004-04-01",8.5973,8.5973,8.4195,8.5044,223000.0],["2004-04-02",8.7872,8.7993,8.6821,8.7468,342000.0],["2004-04-05",8.767,8.8882,8.5448,8.6215,393400.0],["2004-04-06",8.5811,8.6013,8.4559,8.565,120400.0],["2004-04-07",8.6054,8.6781,8.4842,8.5246,243400.0],["2004-04-08",8.5124,8.5246,8.3387,8.3872,191200.0],["2004-04-12",8.4438,9.2114,8.4438,9.0296,592000.0],["2004-04-13",9.2922,9.575,9.0134,9.0498,514000.0],["2004-04-14",9.0215,9.171,8.9407,9.0296,244600.0],["2004-04-15",9.0498,9.0902,8.7912,9.0094,145800.0],["2004-04-16",9.0296,9.3326,8.9932,9.1467,349600.0],["2004-04-19",9.2114,9.3972,9.2114,9.272,198000.0],["2004-04-20",9.2922,9.3205,9.0983,9.1265,260400.0],["2004-04-21",9.07,9.2114,8.8316,9.0013,233000.0],["2004-04-22",8.969,9.373,8.969,9.2397,187600.0],["2004-04-23",9.1993,9.4699,9.1306,9.4457,564000.0],["2004-04-26",9.4497,9.7366,9.4336,9.5427,465800.0],["2004-04-27",9.5548,9.9709,9.5548,9.8982,451400.0],["2004-04-28",9.8982,9.9628,9.777,9.8255,343000.0],["2004-04-29",9.8174,9.8174,8.9528,9.0498,968200.0],["2004-04-30",8.8882,9.4336,8.8882,9.1871,1076400.0],["2004-05-03",9.2881,9.4336,9.1912,9.3811,722800.0],["2004-05-04",9.3205,9.4336,9.3083,9.4336,714800.0],["2004-05-05",9.2316,9.2437,8.8963,8.9084,515200.0],["2004-05-06",8.9084,8.9205,8.6054,8.9165,622600.0],["2004-05-07",8.9569,9.1871,8.8882,8.8882,282000.0],["2004-05-10",8.7872,8.7872,7.9388,7.9994,848800.0],["2004-05-11",8.1004,8.363,8.0802,8.2781,604800.0],["2004-05-12",8.3226,8.4518,8.2014,8.3226,621200.0],["2004-05-13",8.3428,8.5852,8.3428,8.5124,215400.0],["2004-05-14",8.5165,8.565,8.472,8.4761,239600.0],["2004-05-17",8.4034,8.6417,8.3226,8.3589,253200.0],["2004-05-18",8.3589,8.4236,8.2822,8.3549,177400.0],["2004-05-19",8.3549,8.3549,8.2418,8.2418,145400.0],["2004-05-20",8.2014,8.2822,8.161,8.165,200400.0],["2004-05-21",8.1246,8.2822,8.1246,8.1812,436600.0],["2004-05-24",8.2216,8.6377,8.2216,8.472,337600.0],["2004-05-25",8.472,8.5852,8.4236,8.5852,295800.0],["2004-05-26",8.5852,8.7427,8.5852,8.666,642200.0],["2004-05-27",8.67,8.6862,8.3428,8.3791,388600.0],["2004-05-28",8.4195,8.5246,8.4195,8.464,175600.0],["2004-06-01",8.472,8.6215,8.4438,8.5044,212600.0],["2004-06-02",8.5165,8.6054,8.5003,8.5044,164600.0],["2004-06-03",8.5448,8.7104,8.5246,8.6175,257200.0],["2004-06-04",8.5852,8.6498,8.3832,8.464,89800.0],["2004-06-07",8.4842,8.6862,8.4842,8.5407,157000.0],["2004-06-08",8.5569,8.5569,8.3912,8.4114,186400.0],["2004-06-09",8.4236,8.4842,8.2054,8.2418,276600.0],["2004-06-10",8.2418,8.3832,8.2175,8.2822,171200.0],["2004-06-14",8.2498,8.2498,8.1004,8.2014,192800.0],["2004-06-15",8.2216,8.5448,8.2216,8.5246,122000.0],["2004-06-16",8.565,9.4295,8.565,9.3124,1263000.0],["2004-06-17",9.3164,9.4942,9.2235,9.2881,298600.0],["2004-06-18",9.3245,9.6033,9.3245,9.4982,286600.0],["2004-06-21",9.5023,9.6962,9.474,9.5346,237400.0],["2004-06-22",9.5346,9.6639,9.4619,9.5709,152000.0],["2004-06-23",9.5912,9.6558,9.5548,9.575,227600.0],["2004-06-24",9.5952,9.6033,9.4457,9.478,136400.0],["2004-06-25",9.4942,9.5467,9.478,9.4982,282200.0],["2004-06-28",9.5386,9.5629,9.3407,9.3891,180600.0],["2004-06-29",9.3528,9.4497,9.2477,9.2477,225600.0],["2004-06-30",9.2316,9.373,9.2316,9.2922,352800.0],["2004-07-01",9.2922,9.3326,9.2033,9.2922,344600.0],["2004-07-02",9.2922,9.3528,9.2801,9.3124,188600.0],["2004-07-06",9.272,9.2962,9.1993,9.2518,297400.0],["2004-07-07",9.272,9.2922,9.2518,9.2518,139400.0],["2004-07-08",9.2518,9.3932,9.2195,9.2195,294000.0],["2004-07-09",9.2397,9.2922,9.0902,9.2518,192200.0],["2004-07-12",9.272,9.2922,9.0902,9.175,281000.0],["2004-07-13",9.1548,9.171,8.9973,9.0013,189000.0],["2004-07-14",8.9851,9.175,8.8963,9.1306,446800.0],["2004-07-15",9.1144,9.5144,9.0983,9.4538,357200.0],["2004-07-16",9.4538,9.6154,9.4538,9.5346,490600.0],["2004-07-19",9.5346,9.8982,9.5346,9.6315,511800.0],["2004-07-20",9.6477,9.7366,9.5103,9.6154,108000.0],["2004-07-21",9.6558,9.6962,9.2114,9.2599,194200.0],["2004-07-22",9.2397,9.5023,8.7629,9.4376,687200.0],["2004-07-23",9.4376,9.4376,9.2235,9.3326,163000.0],["2004-07-26",9.3124,9.4215,9.0215,9.07,151400.0],["2004-07-27",9.0215,9.2801,8.9649,9.2356,217400.0],["2004-07-28",9.2356,9.2437,9.0094,9.1871,356800.0],["2004-07-29",9.2477,9.4255,8.9892,8.9892,427800.0],["2004-07-30",8.9569,9.0659,8.8074,8.8882,347200.0],["2004-08-02",8.8074,8.9245,8.7266,8.8882,241000.0],["2004-08-03",8.8882,8.8963,8.8437,8.8882,173800.0],["2004-08-04",8.868,8.8882,8.6054,8.7266,104400.0],["2004-08-05",8.7064,8.7387,8.371,8.3872,138800.0],["2004-08-06",8.4236,8.4276,8.0559,8.06,265200.0],["2004-08-09",8.064,8.1165,7.9226,8.0115,865200.0],["2004-08-10",8.0398,8.2256,8.0398,8.1488,108000.0],["2004-08-11",8.1529,8.1812,8.1206,8.1529,221800.0],["2004-08-12",8.1408,8.1771,8.1206,8.1408,220600.0],["2004-08-13",8.161,8.3306,8.161,8.3306,196000.0],["2004-08-16",8.3226,8.4155,8.2983,8.4114,160000.0],["2004-08-17",8.4195,8.4276,8.3428,8.3428,306600.0],["2004-08-18",8.3226,8.5124,8.2983,8.4357,211600.0],["2004-08-19",8.4559,8.5528,8.4559,8.5367,236000.0],["2004-08-20",8.7872,9.1589,8.7872,9.0215,666400.0],["2004-08-23",9.1023,9.1669,8.7751,8.7751,348400.0],["2004-08-24",8.7347,8.7468,8.5044,8.5044,168800.0],["2004-08-25",8.5246,8.6862,8.5044,8.6417,188600.0],["2004-08-26",8.6417,8.7064,8.6175,8.6862,127000.0],["2004-08-27",8.6862,8.7104,8.5044,8.6539,285400.0],["2004-08-30",8.6256,8.7225,8.6256,8.6296,87000.0],["2004-08-31",8.6579,8.8761,8.6539,8.8357,109800.0],["2004-09-01",8.8882,9.1871,8.8761,9.1548,153600.0],["2004-09-02",9.1589,9.2881,9.1467,9.2154,194600.0],["2004-09-03",9.175,9.2679,9.1427,9.2114,85200.0],["2004-09-07",9.171,9.1831,9.0781,9.0983,149400.0],["2004-09-08",9.1104,9.2114,9.0336,9.0457,142400.0],["2004-09-09",9.0094,9.2397,8.973,9.2114,130800.0],["2004-09-10",9.2477,9.2841,9.1508,9.272,164200.0],["2004-09-13",9.272,9.5952,9.272,9.4538,457000.0],["2004-09-14",9.4538,9.5225,9.4215,9.474,517800.0],["2004-09-15",9.474,9.575,9.4093,9.5023,332400.0],["2004-09-16",9.5063,9.5346,9.4699,9.5144,92200.0],["2004-09-17",9.5346,9.5346,9.3326,9.3811,184800.0],["2004-09-20",9.3851,9.474,9.373,9.4336,98200.0],["2004-09-21",9.4134,9.5305,9.4134,9.4821,140000.0],["2004-09-22",9.4982,9.575,9.4538,9.5144,263000.0],["2004-09-23",9.575,9.6962,9.4174,9.6073,233000.0],["2004-09-24",9.6073,9.8053,9.5952,9.777,486200.0],["2004-09-27",9.7366,9.8699,9.676,9.8134,231600.0],["2004-09-28",9.8134,9.8578,9.777,9.8093,217000.0],["2004-09-29",9.8134,10.0436,9.7891,9.8538,344600.0],["2004-09-30",9.8578,9.9992,9.8578,9.9346,127400.0],["2004-10-01",9.9386,10.0234,9.9144,9.9992,346400.0],["2004-10-04",9.9709,10.1568,9.9709,10.1164,357400.0],["2004-10-05",10.1002,10.2376,9.9952,9.9952,200000.0],["2004-10-06",10.0194,10.2012,10.0194,10.1244,263800.0],["2004-10-07",10.1487,10.3022,10.1487,10.3022,320000.0],["2004-10-08",10.282,10.3062,9.9507,10.1042,371000.0],["2004-10-11",10.0113,10.0154,9.68,9.6962,171000.0],["2004-10-12",9.7366,9.777,9.6881,9.6921,117800.0],["2004-10-13",9.6154,9.6558,9.3083,9.3932,176800.0],["2004-10-14",9.4013,9.8336,9.4013,9.7932,221200.0],["2004-10-15",9.7932,9.9588,9.7164,9.8174,149800.0],["2004-10-18",9.8174,9.9426,9.8174,9.8578,270600.0],["2004-10-19",9.8861,9.8901,9.6922,9.773,161200.0],["2004-10-20",9.6962,10.1568,9.6962,10.0881,207800.0],["2004-10-21",10.0598,10.1285,9.979,10.084,102400.0],["2004-10-22",10.1325,10.2497,10.0598,10.0598,97200.0],["2004-10-25",10.1002,10.1487,9.9548,10.1406,106800.0],["2004-10-26",10.1406,10.4274,10.1406,10.2295,231800.0],["2004-10-27",10.2295,10.3022,9.9305,10.08,197600.0],["2004-10-28",10.0396,10.3062,9.8174,9.8982,288400.0],["2004-10-29",9.9184,10.1487,9.8376,10.0194,386600.0],["2004-11-01",10.0234,10.0356,9.7326,9.8336,230000.0],["2004-11-02",9.8497,9.8497,9.5346,9.5992,247200.0],["2004-11-03",9.8982,9.8982,9.7002,9.777,320200.0],["2004-11-04",9.7164,9.8134,9.575,9.7366,190800.0],["2004-11-05",9.7366,10.0113,9.7366,9.7851,470600.0],["2004-11-08",9.7366,9.8134,9.4821,9.6477,230400.0],["2004-11-09",9.6518,9.773,9.6396,9.6598,288600.0],["2004-11-10",9.7002,9.7851,9.6558,9.6679,247000.0],["2004-11-11",9.6356,9.7164,9.6154,9.6881,117000.0],["2004-11-12",9.7568,9.7568,9.6235,9.6921,82800.0],["2004-11-15",9.7043,9.7043,9.2114,9.3326,238200.0],["2004-11-16",9.2922,9.5952,9.2922,9.5952,681600.0],["2004-11-17",9.5346,9.6679,9.4942,9.6235,189200.0],["2004-11-18",9.6235,9.6477,9.4336,9.4336,226600.0],["2004-11-19",9.474,9.5709,9.4538,9.5305,183600.0],["2004-11-22",9.5103,9.6477,9.4538,9.575,200000.0],["2004-11-23",9.5346,9.8578,9.5346,9.777,242000.0],["2004-11-24",9.8053,9.8982,9.7204,9.777,182800.0],["2004-11-26",9.878,9.8901,9.8134,9.8336,39800.0],["2004-11-29",9.7972,9.8457,9.5346,9.6962,163200.0],["2004-11-30",9.6558,9.7366,9.4982,9.5144,145200.0],["2004-12-01",9.4942,9.5184,9.2073,9.2235,138400.0],["2004-12-02",9.1306,9.1548,8.9609,9.0377,362600.0],["2004-12-03",8.9932,9.3932,8.9932,9.3164,312400.0],["2004-12-06",9.4134,9.4942,9.171,9.171,116600.0],["2004-12-07",9.07,9.2033,8.8276,8.868,159200.0],["2004-12-08",8.8478,8.9609,8.8074,8.8963,150200.0],["2004-12-09",8.9367,9.0094,8.8478,8.9084,87600.0],["2004-12-10",8.9003,9.1265,8.8761,9.0902,163000.0],["2004-12-13",9.07,9.2397,9.07,9.1952,88600.0],["2004-12-14",9.1508,9.2195,9.0902,9.1104,65000.0],["2004-12-15",9.0983,9.4982,9.0983,9.478,128800.0],["2004-12-16",9.4336,9.5225,9.3487,9.3568,100800.0],["2004-12-17",9.3124,9.5346,9.2922,9.5144,111000.0],["2004-12-20",9.5144,9.5144,9.1993,9.2922,313400.0],["2004-12-21",9.3326,9.4336,9.272,9.377,174000.0],["2004-12-22",9.2922,9.5225,9.2922,9.4942,117200.0],["2004-12-23",9.474,9.777,9.4336,9.4457,165200.0],["2004-12-27",9.4053,9.5548,9.2154,9.2922,196600.0],["2004-12-28",9.2922,9.3932,9.2922,9.3528,126800.0],["2004-12-29",9.3326,9.474,9.3003,9.373,108000.0],["2004-12-30",9.3326,9.5184,9.2922,9.4538,85400.0],["2004-12-31",9.4255,9.4821,9.4215,9.4336,34600.0],["2005-01-03",9.4013,9.4295,9.1629,9.2235,428800.0],["2005-01-04",9.1912,9.3447,9.0902,9.1023,101000.0],["2005-01-05",9.0902,9.171,8.872,8.9205,113000.0],["2005-01-06",8.8963,9.1185,8.8963,9.0659,119000.0],["2005-01-07",9.0296,9.0579,8.9003,8.9771,132200.0],["2005-01-10",9.0498,9.1952,9.0377,9.0861,198800.0],["2005-01-11",9.0861,9.0861,8.969,9.0134,256400.0],["2005-01-12",9.0296,9.0377,8.9003,8.9528,134400.0],["2005-01-13",8.9286,9.171,8.9286,9.0902,427000.0],["2005-01-14",9.0498,9.1912,9.0498,9.1508,256000.0],["2005-01-18",9.1508,9.2518,9.0619,9.175,393400.0],["2005-01-19",9.175,9.3043,9.1225,9.1346,253000.0],["2005-01-20",9.07,9.1023,8.9569,9.0094,119000.0],["2005-01-21",9.0053,9.1306,8.9771,9.0377,164800.0],["2005-01-24",9.0377,9.0498,8.9528,9.0215,98600.0],["2005-01-25",9.0013,9.1912,9.0013,9.0538,70200.0],["2005-01-26",9.0498,9.0498,8.9084,8.9326,114600.0],["2005-01-27",8.8639,8.9447,8.8033,8.8801,165400.0],["2005-01-28",8.8801,8.8922,8.8276,8.872,163600.0],["2005-01-31",8.8195,8.8195,8.6579,8.7225,244800.0],["2005-02-01",8.7225,8.9892,8.6579,8.8922,423600.0],["2005-02-02",8.9084,8.9407,8.771,8.9326,134200.0],["2005-02-03",8.9245,9.1387,8.8761,9.07,609400.0],["2005-02-04",9.0821,9.2881,9.074,9.1225,638200.0],["2005-02-07",9.1629,9.3528,9.1629,9.3285,418800.0],["2005-02-08",9.3649,9.6275,9.3124,9.575,332400.0],["2005-02-09",9.6356,9.7164,9.5871,9.6356,387600.0],["2005-02-10",9.6356,9.9992,9.6275,9.9952,631200.0],["2005-02-11",10.0396,10.0921,9.9305,10.0598,280600.0],["2005-02-14",10.08,10.1002,10.0194,10.0679,125200.0],["2005-02-15",10.0598,10.282,10.0154,10.1164,247000.0],["2005-02-16",10.1164,10.1972,10.1002,10.1366,235400.0],["2005-02-17",10.1204,10.1446,10.0719,10.1002,249800.0],["2005-02-18",10.1002,10.181,10.0679,10.1366,308400.0],["2005-02-22",10.177,10.2214,10.1002,10.2214,262400.0],["2005-02-23",10.2376,10.4274,10.2214,10.2739,264000.0],["2005-02-24",10.2739,10.3911,10.1406,10.387,486000.0],["2005-02-25",10.4517,11.0052,10.4436,10.9325,548800.0],["2005-02-28",11.0335,11.1466,10.7183,10.8638,517200.0],["2005-03-01",10.8799,10.9042,10.5446,10.585,332600.0],["2005-03-02",10.585,10.7911,10.3184,10.6496,282400.0],["2005-03-03",10.6618,11.0415,10.6537,11.0415,269400.0],["2005-03-04",11.0213,11.0496,10.7951,11.0456,294800.0],["2005-03-07",11.0456,11.1345,10.6658,10.8476,271400.0],["2005-03-08",10.8557,10.9082,10.7628,10.7951,368400.0],["2005-03-09",10.8355,10.8355,10.5123,10.5446,290400.0],["2005-03-10",10.5486,10.5769,9.878,9.9588,524000.0],["2005-03-11",9.9992,10.3022,9.9992,10.286,393400.0],["2005-03-14",10.2456,10.286,10.0113,10.1972,210200.0],["2005-03-15",10.2012,10.4355,10.177,10.1972,157400.0],["2005-03-16",10.1972,10.3143,10.0315,10.2537,508600.0],["2005-03-17",10.2416,10.4961,10.1285,10.4234,271800.0],["2005-03-18",10.3951,10.6577,10.3951,10.5486,386200.0],["2005-03-21",10.5244,10.6012,10.4274,10.5527,169200.0],["2005-03-22",10.4517,10.7426,10.4517,10.5689,223800.0],["2005-03-23",10.5042,10.5042,9.777,10.1002,420800.0],["2005-03-24",10.1931,10.3386,10.1689,10.282,190000.0],["2005-03-28",10.2537,10.3628,10.181,10.2214,125000.0],["2005-03-29",10.2012,10.2658,10.0194,10.0356,146600.0],["2005-03-30",10.1002,10.181,9.9628,10.0356,120800.0],["2005-03-31",10.0962,10.4678,10.0962,10.3709,273000.0],["2005-04-01",10.3709,10.8274,10.3709,10.8274,309600.0],["2005-04-04",10.9082,10.9567,10.7062,10.8597,284800.0],["2005-04-05",10.8597,11.0092,10.7385,10.8476,207000.0],["2005-04-06",10.8476,10.985,10.8476,10.9688,209000.0],["2005-04-07",10.989,11.0779,10.7102,10.8395,262200.0],["2005-04-08",10.8072,10.8315,10.6456,10.7183,153800.0],["2005-04-11",10.7466,10.7668,10.5648,10.6456,214000.0],["2005-04-12",10.6214,10.6214,10.1648,10.2537,308200.0],["2005-04-13",10.2376,10.4476,10.0962,10.1406,150400.0],["2005-04-14",10.1406,10.1406,9.6922,9.7608,208400.0],["2005-04-15",9.6962,9.8901,9.3407,9.4295,223000.0],["2005-04-18",9.3891,9.8901,9.3689,9.882,345000.0],["2005-04-19",9.983,10.4072,9.9507,10.2214,386000.0],["2005-04-20",10.1406,10.2618,9.9265,10.0396,350200.0],["2005-04-21",10.084,10.0881,9.7204,9.9103,363800.0],["2005-04-22",9.9871,10.286,9.979,10.2416,303400.0],["2005-04-25",10.2658,10.2658,9.9507,9.979,123600.0],["2005-04-26",9.9628,9.979,9.4982,9.5144,306400.0],["2005-04-27",9.575,9.7083,9.2801,9.4538,330400.0],["2005-04-28",9.5669,9.9548,9.3205,9.4538,364000.0],["2005-04-29",9.4901,9.6073,9.3528,9.5346,241800.0],["2005-05-02",9.6154,9.9426,9.5548,9.8093,248000.0],["2005-05-03",9.6558,9.7851,9.5992,9.6962,287800.0],["2005-05-04",9.6962,10.0517,9.6962,10.0113,408800.0],["2005-05-05",10.08,10.2578,10.0436,10.0558,218400.0],["2005-05-06",10.1002,10.181,9.878,9.8942,167600.0],["2005-05-09",9.7649,9.9144,9.7164,9.8699,181600.0],["2005-05-10",9.575,9.8578,9.5427,9.8578,559000.0],["2005-05-11",9.9386,9.9992,9.7366,9.7568,188800.0],["2005-05-12",9.7528,9.7649,9.5629,9.5912,236000.0],["2005-05-13",9.6235,9.7851,9.5305,9.7124,372600.0],["2005-05-16",9.7002,9.7043,9.2033,9.3891,544200.0],["2005-05-17",9.3891,9.4134,9.2922,9.377,368600.0],["2005-05-18",9.4457,9.5911,9.272,9.4174,230200.0],["2005-05-19",9.3932,9.6396,9.3932,9.6033,193800.0],["2005-05-20",9.6073,9.6154,9.3043,9.3407,134200.0],["2005-05-23",9.3407,9.4417,9.3285,9.4134,661000.0],["2005-05-24",9.4538,9.7083,9.4538,9.5386,269400.0],["2005-05-25",9.5507,9.7447,9.5427,9.6962,112000.0],["2005-05-26",9.7164,9.975,9.6558,9.9426,147800.0],["2005-05-27",9.9224,10.5042,9.9224,10.2052,335000.0],["2005-05-31",10.2012,10.2012,10.08,10.1406,174800.0],["2005-06-01",10.1568,10.383,10.1568,10.3184,229400.0],["2005-06-02",10.3184,10.5365,10.3184,10.5284,207600.0],["2005-06-03",10.5042,10.5284,10.282,10.2982,173800.0],["2005-06-06",10.3386,10.4921,10.2618,10.3103,120400.0],["2005-06-07",10.3426,10.6618,10.3426,10.4961,335200.0],["2005-06-08",10.5002,10.5406,10.3426,10.4476,81200.0],["2005-06-09",10.4638,10.6052,10.4355,10.5446,122000.0],["2005-06-10",10.585,10.787,10.585,10.6214,144400.0],["2005-06-13",10.6254,10.7062,10.5487,10.5891,299400.0],["2005-06-14",10.585,10.7224,10.585,10.686,514600.0],["2005-06-15",10.7102,10.9203,10.7102,10.8274,584800.0],["2005-06-16",10.8315,10.9365,10.7143,10.8678,265200.0],["2005-06-17",10.9082,11.09,10.884,10.9486,231400.0],["2005-06-20",10.9244,10.9527,10.7951,10.8072,139200.0],["2005-06-21",10.791,10.8153,10.6214,10.6658,64800.0],["2005-06-22",10.6456,10.686,10.5527,10.5648,126000.0],["2005-06-23",10.585,10.6779,10.585,10.6456,199000.0],["2005-06-24",10.686,10.888,10.6658,10.8355,291000.0],["2005-06-27",10.7668,11.0092,10.7668,10.9446,242600.0],["2005-06-28",10.9203,11.0254,10.888,10.9001,125400.0],["2005-06-29",10.9001,10.9203,10.7345,10.8678,248600.0],["2005-06-30",10.8678,10.989,10.8314,10.8355,158000.0],["2005-07-01",10.9284,10.9325,10.783,10.9163,126000.0],["2005-07-05",10.9486,11.2314,10.9486,11.2314,208800.0],["2005-07-06",11.2314,11.2718,11.1264,11.191,163600.0],["2005-07-07",11.191,11.2597,10.989,11.0941,79400.0],["2005-07-08",11.1345,11.1829,11.0617,11.0698,133600.0],["2005-07-11",11.0294,11.0941,10.9405,11.0052,143600.0],["2005-07-12",11.0092,11.0658,10.9486,10.9688,144600.0],["2005-07-13",10.9648,11.1304,10.9648,11.1021,222200.0],["2005-07-14",11.1627,11.2314,10.9284,10.9284,210000.0],["2005-07-15",10.9284,11.0496,10.9284,11.0092,214000.0],["2005-07-18",11.0092,11.0335,10.7547,10.8719,180600.0],["2005-07-19",10.9042,11.0092,10.7264,10.9931,233600.0],["2005-07-20",11.0092,11.1708,11.0092,11.1506,99000.0],["2005-07-21",11.1304,11.1466,10.9325,11.0779,101400.0],["2005-07-22",11.1587,11.696,11.1304,11.6758,294400.0],["2005-07-25",11.8172,11.8172,11.5991,11.6354,157800.0],["2005-07-26",11.6758,11.6799,11.5304,11.5546,86800.0],["2005-07-27",11.5748,11.6072,11.2314,11.292,241200.0],["2005-07-28",11.4536,12.2374,11.4536,12.1849,577200.0],["2005-07-29",12.1849,13.1707,12.1728,13.0091,715400.0],["2005-08-01",12.9283,13.2676,12.8879,13.1787,301000.0],["2005-08-02",13.2515,13.2595,13.1505,13.2515,330400.0],["2005-08-03",13.2919,13.2919,13.0293,13.0293,224000.0],["2005-08-04",13.0495,13.106,12.9323,13.0495,513600.0],["2005-08-05",13.1505,13.4939,13.0777,13.1909,413800.0],["2005-08-08",13.2919,13.304,13.0656,13.0737,232600.0],["2005-08-09",13.1303,13.3121,13.106,13.2676,210200.0],["2005-08-10",13.3525,13.3525,13.0979,13.2474,467400.0],["2005-08-11",13.2636,13.2676,12.9485,13.1545,285800.0],["2005-08-12",13.1909,13.1949,12.9404,12.9767,96400.0],["2005-08-15",13.005,13.005,12.6454,12.8879,154000.0],["2005-08-16",12.8879,12.8879,12.4556,12.5,176600.0],["2005-08-17",12.504,12.5364,11.999,12.096,182600.0],["2005-08-18",11.9182,11.999,11.7364,11.8172,211600.0],["2005-08-19",11.898,12.1647,11.898,12.0394,248000.0],["2005-08-22",12.1,12.1364,11.999,12.0758,146400.0],["2005-08-23",12.1202,12.1283,11.7849,11.9586,125600.0],["2005-08-24",11.9667,12.1485,11.9586,12.0758,141000.0],["2005-08-25",12.0394,12.1404,11.9384,12.0192,95200.0],["2005-08-26",11.999,12.1,11.999,12.0596,81600.0],["2005-08-29",12.2414,12.298,12.0556,12.1081,101400.0],["2005-08-30",12.197,12.6131,12.197,12.5121,165600.0],["2005-08-31",12.5242,13.0616,12.5242,12.8596,194600.0],["2005-09-01",12.9485,13.1909,12.9485,13.0575,160600.0],["2005-09-02",13.0616,13.2515,12.9889,12.9969,231400.0],["2005-09-06",13.0293,13.304,12.9969,13.203,249400.0],["2005-09-07",13.2717,13.4131,13.2515,13.3565,290200.0],["2005-09-08",13.3727,13.3929,12.9202,12.9565,165600.0],["2005-09-09",12.9565,13.0899,12.9565,12.9767,329800.0],["2005-09-12",13.2919,13.2919,12.6657,12.6697,110600.0],["2005-09-13",12.6899,12.8879,12.6858,12.698,116800.0],["2005-09-14",12.698,12.7586,12.5242,12.7343,138000.0],["2005-09-15",12.7869,12.8353,12.6778,12.7747,115200.0],["2005-09-16",12.7667,12.7747,12.5081,12.5121,96200.0],["2005-09-19",12.6656,12.8313,12.6374,12.807,193000.0],["2005-09-20",12.8677,12.9687,12.5283,12.6939,199800.0],["2005-09-21",12.7667,12.9485,12.2334,12.3505,263200.0],["2005-09-22",12.3505,12.4152,12.0516,12.3101,289600.0],["2005-09-23",12.3101,12.3101,12.0394,12.1728,113600.0],["2005-09-26",12.1,12.3828,12.0798,12.2132,424800.0],["2005-09-27",12.2414,12.3222,12.1687,12.1849,140000.0],["2005-09-28",12.1849,12.197,12.0839,12.1122,288400.0],["2005-09-29",12.1202,12.7384,12.1202,12.7222,377800.0],["2005-09-30",12.7667,13.1181,12.7667,13.0333,271200.0],["2005-10-03",13.2111,13.3323,13.1909,13.3323,387800.0],["2005-10-04",13.3565,13.4333,12.8879,13.0737,697800.0],["2005-10-05",13.0656,13.0899,12.3101,12.3424,286200.0],["2005-10-06",12.0798,12.1768,11.7162,11.9384,342600.0],["2005-10-07",12.0394,12.2778,11.9142,11.9586,304600.0],["2005-10-10",12.0596,12.0596,11.5667,11.6839,226200.0],["2005-10-11",11.797,11.894,11.6556,11.8253,335000.0],["2005-10-12",11.8213,11.9829,11.6152,11.696,167000.0],["2005-10-13",11.6152,11.6516,11.1829,11.288,283400.0],["2005-10-14",11.2516,11.7445,11.2516,11.7364,326200.0],["2005-10-17",11.8374,11.9788,11.789,11.8778,84400.0],["2005-10-18",11.8172,11.9546,11.5102,11.5142,126800.0],["2005-10-19",11.4738,11.696,11.3324,11.6395,774400.0],["2005-10-20",11.6395,11.8657,11.3324,11.3324,135800.0],["2005-10-21",11.3122,11.6354,11.3122,11.587,257600.0],["2005-10-24",11.6354,12.1081,11.5667,12.0596,140200.0],["2005-10-25",12.1041,12.5202,12.0839,12.4232,267000.0],["2005-10-26",12.4232,13.1707,12.3667,13.1707,552400.0],["2005-10-27",13.1707,13.3282,12.1283,12.1364,835200.0],["2005-10-28",12.1202,13.2232,12.0839,12.9283,597000.0],["2005-10-31",12.9283,13.2191,12.8071,13.0131,364800.0],["2005-11-01",12.9889,13.5141,12.9687,13.4535,526400.0],["2005-11-02",13.4939,13.7969,13.4737,13.7363,446800.0],["2005-11-03",13.9181,14.1847,13.8979,14.1201,715200.0],["2005-11-04",14.1241,14.3423,14.1241,14.2615,746800.0],["2005-11-07",14.3625,14.3746,13.8979,13.9544,363200.0],["2005-11-08",13.7363,13.8777,13.5545,13.7928,312200.0],["2005-11-09",13.8332,14.318,13.8332,14.217,212200.0],["2005-11-10",14.2413,14.2413,13.6999,13.7726,317400.0],["2005-11-11",13.7161,13.9585,13.6555,13.9342,85600.0],["2005-11-14",13.9585,14.0191,13.7161,13.7848,107400.0],["2005-11-15",13.7969,14.3059,13.7969,14.2615,194000.0],["2005-11-16",14.1605,14.6816,14.0676,14.5443,947000.0],["2005-11-17",14.7463,14.9281,14.3544,14.4433,327600.0],["2005-11-18",14.5443,14.5443,14.3019,14.4231,295200.0],["2005-11-21",14.4231,14.6857,14.3221,14.5524,325200.0],["2005-11-22",14.5403,14.815,14.5403,14.5605,316000.0],["2005-11-23",14.5645,14.6412,14.4837,14.613,711000.0],["2005-11-25",14.5645,14.7463,14.5645,14.6817,73800.0],["2005-11-28",14.6655,14.7867,14.4029,14.4635,596400.0],["2005-11-29",14.5241,14.8069,14.318,14.4998,284600.0],["2005-11-30",14.4231,14.8029,14.4231,14.7463,186600.0],["2005-12-01",14.8473,14.8998,14.6493,14.7867,232600.0],["2005-12-02",14.8069,14.815,14.5807,14.7867,305200.0],["2005-12-05",14.8675,15.1503,14.8311,15.1422,342800.0],["2005-12-06",15.0695,15.425,15.0695,15.2715,165200.0],["2005-12-07",15.3725,15.4129,15.223,15.3927,158600.0],["2005-12-08",15.3523,15.7401,15.3281,15.5099,126000.0],["2005-12-09",15.5139,15.5785,15.3604,15.4735,65000.0],["2005-12-12",15.5745,15.9583,15.5583,15.8209,157800.0],["2005-12-13",15.7159,16.0957,15.7159,15.8573,269000.0],["2005-12-14",15.8371,15.9381,15.7805,15.7927,168800.0],["2005-12-15",15.7927,15.8169,15.5987,15.6351,104800.0],["2005-12-16",15.6755,15.7159,15.4735,15.4816,187200.0],["2005-12-19",15.4816,15.5301,15.1786,15.2271,182600.0],["2005-12-20",15.1786,15.3887,15.1786,15.3442,102200.0],["2005-12-21",15.4129,15.5907,15.2715,15.2715,98000.0],["2005-12-22",15.2836,15.6755,15.1099,15.6553,143400.0],["2005-12-23",15.6593,15.7361,15.5907,15.5947,100800.0],["2005-12-27",15.5987,15.5987,14.8675,15.021,142800.0],["2005-12-28",15.0897,15.5866,15.0897,15.522,154200.0],["2005-12-29",15.4735,15.5705,15.3079,15.3442,63800.0],["2005-12-30",15.3321,15.3321,15.0816,15.0937,120200.0],["2006-01-03",15.0816,15.7361,15.0735,15.5947,793200.0],["2006-01-04",15.5543,16.4189,15.5543,16.2613,424000.0],["2006-01-05",16.2815,16.3219,16.0229,16.3017,633600.0],["2006-01-06",16.3421,16.8673,16.33,16.8391,355600.0],["2006-01-09",16.7663,17.3239,16.7663,17.2673,406200.0],["2006-01-10",17.2511,17.4774,17.0895,17.4774,172800.0],["2006-01-11",17.3925,17.841,17.2713,17.7844,278600.0],["2006-01-12",17.7561,17.7602,17.3925,17.5461,261800.0],["2006-01-13",17.5339,17.5339,17.2107,17.5339,120400.0],["2006-01-17",17.6147,17.7764,17.3521,17.3643,215600.0],["2006-01-18",17.3319,17.4127,16.9966,17.1299,179600.0],["2006-01-19",17.1703,17.9016,17.1703,17.7764,228000.0],["2006-01-20",18.3824,18.3824,17.6794,17.8531,262800.0],["2006-01-23",17.8531,17.938,17.7319,17.8774,191200.0],["2006-01-24",17.8167,17.9582,17.7763,17.8975,140600.0],["2006-01-25",17.938,17.9622,17.6754,17.7966,229400.0],["2006-01-26",17.9783,17.9824,17.7359,17.7602,333200.0],["2006-01-27",17.8612,18.2773,17.8612,18.0672,460400.0],["2006-01-30",18.0834,18.4753,18.0834,18.0915,422200.0],["2006-01-31",18.0955,18.0995,17.8975,18.0107,223400.0],["2006-02-01",18.0349,18.0955,17.4814,17.5137,214400.0],["2006-02-02",17.4733,17.5905,17.0855,17.1501,339600.0],["2006-02-03",17.0491,17.5945,16.9077,17.5461,259800.0],["2006-02-06",17.5137,17.7885,17.3319,17.3481,271400.0],["2006-02-07",17.3117,17.3117,16.5643,16.6694,230600.0],["2006-02-08",16.6734,16.9885,16.3219,16.9885,236800.0],["2006-02-09",17.0693,17.1461,16.4472,16.4512,72000.0],["2006-02-10",16.3017,16.4229,15.9785,16.1563,276000.0],["2006-02-13",16.0189,16.1967,15.9987,16.1442,628600.0],["2006-02-14",16.1361,16.4027,15.9906,16.3421,434800.0],["2006-02-15",16.3623,16.3623,16.1038,16.2169,464600.0],["2006-02-16",16.7663,18.0188,16.7663,17.6955,1003400.0],["2006-02-17",17.7562,18.2571,17.7562,18.2329,449200.0],["2006-02-21",18.544,18.75,18.0955,18.4187,588200.0],["2006-02-22",18.4187,18.5722,18.2329,18.4228,239400.0],["2006-02-23",18.5036,18.6167,18.1642,18.4551,284000.0],["2006-02-24",18.5238,18.6652,18.443,18.6046,196800.0],["2006-02-27",18.5036,18.5601,18.4228,18.5157,312600.0],["2006-02-28",18.4834,18.6773,18.3824,18.5238,501200.0],["2006-03-01",18.544,18.9763,18.544,18.9278,257800.0],["2006-03-02",18.948,19.2106,18.948,19.0571,229200.0],["2006-03-03",19.0571,19.4328,18.8066,19.251,408800.0],["2006-03-06",19.3116,19.3156,18.0066,18.0511,722400.0],["2006-03-07",17.9501,18.0551,17.3845,17.7764,367600.0],["2006-03-08",17.6147,17.6955,16.9804,17.5339,452000.0],["2006-03-09",17.6349,17.9056,17.4531,17.6107,185200.0],["2006-03-10",17.5743,17.8167,17.4127,17.8167,146600.0],["2006-03-13",17.9178,18.4147,17.9178,18.3379,264400.0],["2006-03-14",18.4026,18.952,18.3945,18.8833,263800.0],["2006-03-15",18.8833,19.3116,18.8833,19.2227,349400.0],["2006-03-16",19.2267,19.2712,18.5884,18.8268,653400.0],["2006-03-17",18.8268,18.948,18.6086,18.7056,269000.0],["2006-03-20",18.7015,18.8268,17.8087,18.1965,422000.0],["2006-03-21",18.1965,18.2733,17.8046,17.8975,448600.0],["2006-03-22",17.7965,17.9582,17.437,17.6107,611400.0],["2006-03-23",17.3521,17.8531,17.3279,17.4733,827400.0],["2006-03-24",17.4733,17.6673,17.3845,17.5057,642400.0],["2006-03-27",17.3723,17.7925,17.3683,17.7561,531600.0],["2006-03-28",17.6955,18.5359,17.6955,18.5359,751200.0],["2006-03-29",18.5359,19.1136,18.4914,19.1096,307000.0],["2006-03-30",19.1702,19.558,19.1702,19.5176,456000.0],["2006-03-31",19.4732,19.4732,18.8025,19.2106,239000.0],["2006-04-03",19.6348,21.3074,19.6348,20.8064,989000.0],["2006-04-04",20.8064,21.3074,20.7458,21.0973,405600.0],["2006-04-05",21.1094,21.3559,20.9074,21.0084,245600.0],["2006-04-06",21.2508,21.2508,20.8751,20.9882,266000.0],["2006-04-07",20.9882,21.2549,20.9882,21.0892,295000.0],["2006-04-10",21.17,22.0184,21.17,21.7558,314600.0],["2006-04-11",21.9376,22.0063,20.766,21.0529,343200.0],["2006-04-12",21.1094,21.368,21.0771,21.3114,273400.0],["2006-04-13",21.3114,21.9174,21.3033,21.7639,221600.0],["2006-04-17",21.9578,22.382,21.9457,22.3255,218200.0],["2006-04-18",22.3214,22.8669,22.3214,22.6325,285400.0],["2006-04-19",22.6244,22.9234,22.6123,22.9234,227400.0],["2006-04-20",22.9234,23.2305,22.6527,23.0769,296000.0],["2006-04-21",23.4809,23.8769,23.2547,23.4931,387200.0],["2006-04-24",23.4729,23.6304,23.1295,23.2911,247000.0],["2006-04-25",23.3921,23.6345,22.7537,22.9274,337400.0],["2006-04-26",22.9881,23.3193,22.9759,23.0689,178800.0],["2006-04-27",23.6345,24.9273,23.6345,24.6243,642200.0],["2006-04-28",24.6283,25.0566,24.6243,24.7455,325600.0],["2006-05-01",24.9475,25.7434,24.8667,25.4525,492200.0],["2006-05-02",26.0585,26.0585,25.3838,25.5333,379600.0],["2006-05-03",25.4969,26.2403,25.2101,26.1393,409200.0],["2006-05-04",26.6443,27.7715,26.4666,27.1695,1446000.0],["2006-05-05",27.2705,27.7149,27.2544,27.4927,481200.0],["2006-05-08",27.5736,27.614,26.6645,26.7857,559200.0],["2006-05-09",26.7453,27.3715,26.6888,27.2948,627600.0],["2006-05-10",27.4321,27.4564,27.0281,27.1493,267800.0],["2006-05-11",27.2503,27.4726,26.1959,26.7857,447000.0],["2006-05-12",26.7049,26.7049,24.7455,25.2101,592600.0],["2006-05-15",24.6445,24.6485,22.8911,23.1739,895800.0],["2006-05-16",23.1739,24.0748,23.1618,23.9779,498000.0],["2006-05-17",23.9738,24.3132,23.6466,23.8648,417200.0],["2006-05-18",23.9052,24.2809,22.6931,22.8669,442800.0],["2006-05-19",22.7254,23.1093,22.0952,22.9477,469000.0],["2006-05-22",22.9476,22.9476,21.9457,22.1558,636800.0],["2006-05-23",22.4426,23.0244,22.4426,22.6406,584600.0],["2006-05-24",22.6446,23.0285,21.9457,22.1073,785000.0],["2006-05-25",22.3214,22.9355,22.2932,22.8547,398200.0],["2006-05-26",23.0083,23.3355,22.9921,23.0365,300200.0],["2006-05-30",23.1496,23.485,22.2245,22.3497,606000.0],["2006-05-31",22.382,22.879,22.374,22.8264,596200.0],["2006-06-01",22.8264,23.6668,22.7416,23.5052,801000.0],["2006-06-02",23.9092,24.2647,23.6587,23.9334,260600.0],["2006-06-05",24.2283,24.5031,22.9476,22.9961,480800.0],["2006-06-06",23.0083,23.6749,22.8588,23.4931,492200.0],["2006-06-07",23.5173,23.6951,22.382,22.5032,500400.0],["2006-06-08",22.3012,22.6123,20.7054,22.4588,938400.0],["2006-06-09",22.5598,22.8184,22.0992,22.172,208800.0],["2006-06-12",22.2406,22.3942,20.6852,20.867,443200.0],["2006-06-13",20.0994,20.6044,19.3116,19.4489,730800.0],["2006-06-14",19.4894,20.3741,19.4894,19.9984,733800.0],["2006-06-15",20.16,21.5377,20.16,21.368,435000.0],["2006-06-16",21.0488,21.4205,21.0407,21.2185,228600.0],["2006-06-19",21.271,21.271,20.4428,20.5519,279200.0],["2006-06-20",20.7458,21.0933,20.3539,20.4024,363200.0],["2006-06-21",20.5034,21.5538,20.5034,21.4447,348200.0],["2006-06-22",21.4407,21.6993,21.2104,21.469,242200.0],["2006-06-23",21.6144,22.3416,21.4932,22.075,265000.0],["2006-06-26",22.1194,22.677,22.1194,22.4426,277600.0],["2006-06-27",22.483,22.6648,22.0871,22.0871,401600.0],["2006-06-28",22.0912,22.6366,21.9982,22.6285,163400.0],["2006-06-29",22.6285,23.788,22.6285,23.7839,409200.0],["2006-06-30",23.9375,25.3313,23.9375,24.6606,506600.0],["2006-07-03",24.7414,25.5131,24.7414,25.2909,202800.0],["2006-07-05",25.2909,25.4363,24.5677,24.9152,617200.0],["2006-07-06",24.9879,25.1374,24.6162,24.6445,221800.0],["2006-07-07",24.6445,25.0808,24.1314,24.4142,346000.0],["2006-07-10",24.4142,24.8505,24.2566,24.4102,247600.0],["2006-07-11",24.5031,24.8546,24.1314,24.794,216800.0],["2006-07-12",24.8667,25.0364,24.8021,24.8829,365200.0],["2006-07-13",24.8142,24.8344,23.9981,24.1112,447800.0],["2006-07-14",24.293,24.4748,23.4365,24.3738,397000.0],["2006-07-17",24.293,24.293,22.6972,23.1901,501800.0],["2006-07-18",23.4325,23.7637,22.7658,23.3315,494600.0],["2006-07-19",23.3921,23.7961,23.287,23.5658,642800.0],["2006-07-20",23.5658,23.7355,23.0487,23.1497,542000.0],["2006-07-21",23.1901,23.2951,22.277,22.3214,402400.0],["2006-07-24",22.3255,23.3517,22.3255,23.1092,305200.0],["2006-07-25",23.1901,23.7355,23.1901,23.4325,498600.0],["2006-07-26",23.5133,24.693,23.2305,24.6404,616800.0],["2006-07-27",26.0545,29.3754,26.0545,28.3048,2557400.0],["2006-07-28",28.0786,28.4381,26.5797,27.1938,1203800.0],["2006-07-31",27.4725,29.7875,27.4523,29.4926,1212600.0],["2006-08-01",29.3916,29.8198,28.4139,28.527,889000.0],["2006-08-02",28.826,29.8158,28.1634,28.9068,821600.0],["2006-08-03",28.6886,29.7916,28.3088,29.436,449800.0],["2006-08-04",29.7754,30.1632,28.5634,28.6442,485200.0],["2006-08-07",28.8866,29.3431,28.3412,28.7654,342800.0],["2006-08-08",28.7654,29.4522,28.426,28.7654,351000.0],["2006-08-09",28.6846,29.2744,27.8725,27.9856,463000.0],["2006-08-10",27.9372,28.1553,26.9069,28.1028,337600.0],["2006-08-11",28.0786,28.2563,26.6645,27.2705,381200.0],["2006-08-14",27.1695,27.4483,26.7696,27.0524,370400.0],["2006-08-15",27.1332,27.9614,27.1332,27.8685,272000.0],["2006-08-16",27.82,29.4199,27.7998,29.2017,759200.0],["2006-08-17",29.2057,29.4805,28.5351,28.7654,585800.0],["2006-08-18",29.0684,30.0946,28.8179,29.8118,516400.0],["2006-08-21",30.3006,30.6925,29.634,30.0461,546600.0],["2006-08-22",30.4501,30.4622,29.8441,30.3976,371000.0],["2006-08-23",30.9793,31.0278,29.5411,30.4622,831000.0],["2006-08-24",30.4218,30.4218,29.533,29.8683,473400.0],["2006-08-25",29.9976,30.5874,29.8966,30.0824,288400.0],["2006-08-28",30.0582,30.4178,29.5613,30.2925,420400.0],["2006-08-29",30.2198,30.4339,29.8158,30.3006,336200.0],["2006-08-30",30.3612,30.3612,28.9795,29.4926,616200.0],["2006-08-31",29.4926,30.2723,29.2583,29.6421,454200.0],["2006-09-01",29.7431,30.7046,29.7431,30.3208,444000.0],["2006-09-05",30.8056,32.3206,30.4056,32.3085,865200.0],["2006-09-06",32.3045,32.5146,30.5955,30.8662,772600.0],["2006-09-07",30.7652,31.0844,30.038,30.6036,391200.0],["2006-09-08",30.7046,31.1894,28.6199,28.7613,601600.0],["2006-09-11",28.1674,28.3371,27.0685,27.3715,884800.0],["2006-09-12",27.2705,27.8765,26.006,26.9069,1097800.0],["2006-09-13",27.0079,27.4968,26.7817,27.3917,972600.0],["2006-09-14",27.4927,27.9937,26.0585,26.309,1177800.0],["2006-09-15",26.309,26.3817,24.7657,25.9737,1395400.0],["2006-09-18",25.8525,26.4181,25.4323,25.9979,806000.0],["2006-09-19",26.5635,26.5635,24.4506,25.0485,823400.0],["2006-09-20",24.6485,25.0727,23.7557,24.2001,1081800.0],["2006-09-21",24.4223,25.299,24.3213,24.596,754000.0],["2006-09-22",24.6849,24.8344,23.7678,24.1435,503000.0],["2006-09-25",23.8365,24.6566,22.8588,24.1758,788400.0],["2006-09-26",24.0748,25.1091,23.6425,24.3738,943000.0],["2006-09-27",24.6647,25.8848,24.491,25.5252,853000.0],["2006-09-28",25.5939,25.9171,25.1495,25.2222,440400.0],["2006-09-29",25.0485,26.0464,25.0323,25.7757,487800.0],["2006-10-02",25.7797,25.8323,24.6687,24.7899,523600.0],["2006-10-03",24.7899,24.7899,23.4365,23.5779,789000.0],["2006-10-04",23.6587,24.1193,22.4628,24.0708,1142200.0],["2006-10-05",24.6849,25.3434,24.4506,25.1333,653200.0],["2006-10-06",24.9475,25.4444,24.5435,25.2505,478200.0],["2006-10-09",25.4121,25.7232,24.6081,24.6687,609000.0],["2006-10-10",24.6728,25.8484,24.5718,25.4565,636400.0],["2006-10-11",25.4525,25.4565,24.5637,24.6162,804200.0],["2006-10-12",24.6768,25.299,24.3617,25.2545,593400.0],["2006-10-13",25.5535,25.9656,25.1899,25.7636,532000.0],["2006-10-16",25.8565,27.4523,25.8565,27.3877,847200.0],["2006-10-17",27.3877,27.4645,26.3009,26.9231,745800.0],["2006-10-18",27.0241,27.4685,26.1959,26.5029,659000.0],["2006-10-19",26.6605,27.7715,26.3534,27.5816,712600.0],["2006-10-20",27.8766,28.0341,26.9595,27.3311,410600.0],["2006-10-23",27.3311,27.9129,26.8948,27.3715,1307000.0],["2006-10-24",27.4119,28.7775,27.3837,28.624,1570800.0],["2006-10-25",28.7048,29.4401,27.925,28.9633,830800.0],["2006-10-26",28.9674,29.7956,28.2603,28.4826,1035200.0],["2006-10-27",28.5836,29.8966,28.1674,28.2604,467200.0],["2006-10-30",27.7756,28.3816,27.5533,28.1351,508800.0],["2006-10-31",28.8058,29.4926,28.725,29.4482,924400.0],["2006-11-01",29.2906,29.8198,28.5189,28.6644,2644800.0],["2006-11-02",28.4422,29.0845,28.0382,28.3614,952200.0],["2006-11-03",28.5836,29.5411,28.5836,29.4239,731800.0],["2006-11-06",29.533,30.0259,29.0441,29.7633,333200.0],["2006-11-07",30.442,31.4318,30.341,31.2298,1516600.0],["2006-11-08",31.1288,32.0217,31.1005,31.9449,836800.0],["2006-11-09",32.1792,32.4136,31.7672,31.8156,1118200.0],["2006-11-10",31.8156,31.8722,31.4318,31.7106,570600.0],["2006-11-13",31.7106,32.0217,31.4278,31.7712,841000.0],["2006-11-14",31.8681,32.3691,31.7954,32.357,769600.0],["2006-11-15",32.361,33.3549,32.0863,32.8378,668600.0],["2006-11-16",33.5327,33.8276,32.155,32.2802,905800.0],["2006-11-17",32.2802,33.6013,32.2641,33.1165,976000.0],["2006-11-20",33.4923,33.767,32.8903,33.2903,676800.0],["2006-11-21",33.4114,34.3205,33.4114,34.2154,583200.0],["2006-11-22",34.2316,34.4619,33.1933,33.9326,812600.0],["2006-11-24",33.7145,34.3528,33.666,34.1589,184000.0],["2006-11-27",34.3003,34.5386,33.1489,33.2822,664800.0],["2006-11-28",33.1529,34.2195,33.1488,34.0417,629400.0],["2006-11-29",34.3124,35.9365,34.1467,35.5729,921200.0],["2006-11-30",36.0577,36.3607,35.3224,35.7386,595000.0],["2006-12-01",35.7426,36.0819,34.6558,35.9809,607600.0],["2006-12-04",35.985,36.1345,35.2497,36.1183,439600.0],["2006-12-05",36.7243,37.2011,36.0415,36.389,649200.0],["2006-12-06",36.389,37.4758,36.1627,36.7688,535000.0],["2006-12-07",36.6435,36.8334,35.8638,36.5102,690400.0],["2006-12-08",37.0475,37.3344,36.6839,37.1364,543000.0],["2006-12-11",37.1364,37.1364,35.9163,36.1506,631800.0],["2006-12-12",36.0618,36.1345,34.7851,35.686,898200.0],["2006-12-13",35.6537,36.1183,35.484,35.787,592400.0],["2006-12-14",35.8234,36.1789,35.686,35.8597,433800.0],["2006-12-15",35.8557,35.8597,35.4759,35.7183,416600.0],["2006-12-18",35.7183,35.7183,33.8033,33.9892,606400.0],["2006-12-19",33.3307,34.8457,32.3206,34.579,824600.0],["2006-12-20",34.9265,34.9265,33.5286,33.8478,660200.0],["2006-12-21",33.8478,34.1952,33.1489,33.4519,359800.0],["2006-12-22",33.371,33.6458,33.0923,33.3306,213800.0],["2006-12-26",33.2297,33.569,32.1429,32.761,335200.0],["2006-12-27",32.4822,33.2943,32.3206,33.1892,272800.0],["2006-12-28",33.0438,33.4115,32.8014,32.9428,193400.0],["2006-12-29",32.8458,33.0398,32.3772,32.7246,257800.0],["2007-01-03",32.7246,32.765,30.7652,31.3672,1018000.0],["2007-01-04",31.1086,31.1086,30.0784,30.24,863200.0],["2007-01-05",30.1996,30.4743,29.6299,30.2925,1012000.0],["2007-01-08",30.5834,31.2985,30.3652,30.947,905800.0],["2007-01-09",30.8581,31.2419,30.2723,31.1288,640000.0],["2007-01-10",30.8864,31.1894,30.4864,30.943,1079400.0],["2007-01-11",30.943,32.0217,29.9087,30.1713,1195400.0],["2007-01-12",30.143,31.3106,30.143,30.9268,683400.0],["2007-01-16",30.4582,30.8016,29.7511,30.3612,696200.0],["2007-01-17",30.3612,30.7046,29.8724,30.4258,640800.0],["2007-01-18",30.2198,30.4905,29.5815,29.6825,804800.0],["2007-01-19",29.6986,31.0359,29.6986,30.8056,1142600.0],["2007-01-22",30.9793,31.2258,30.1673,30.5834,554600.0],["2007-01-23",30.6844,32.7327,30.6844,32.2762,888800.0],["2007-01-24",32.5146,32.6843,31.5692,32.4499,430800.0],["2007-01-25",32.454,32.454,31.5409,31.8237,384800.0],["2007-01-26",32.058,32.6519,31.8803,32.26,424400.0],["2007-01-29",32.3449,33.0882,32.1186,32.3004,434600.0],["2007-01-30",32.4216,33.8518,32.4216,33.2741,638600.0],["2007-01-31",33.2741,33.4276,32.9751,33.2903,1069800.0],["2007-02-01",33.5326,33.7831,32.9145,33.3306,458400.0],["2007-02-02",33.3711,33.4761,32.6438,32.9347,595000.0],["2007-02-05",32.9347,33.5771,32.9347,33.3428,979600.0],["2007-02-06",33.6943,34.0942,33.5811,33.9286,1080600.0],["2007-02-07",34.1306,34.171,33.2377,33.5852,617800.0],["2007-02-08",33.3307,33.7185,33.3105,33.5731,508200.0],["2007-02-09",33.5488,33.8236,32.8499,32.9873,860600.0],["2007-02-12",32.3812,32.4257,31.5247,31.9691,628600.0],["2007-02-13",32.0702,32.6236,32.0096,32.2883,403000.0],["2007-02-14",32.2035,32.5509,31.654,32.1429,670400.0],["2007-02-15",33.3307,33.5327,30.5309,31.8601,1601600.0],["2007-02-16",32.0136,32.5146,31.7348,32.3126,569000.0],["2007-02-20",31.8681,32.2196,31.6136,32.0419,421800.0],["2007-02-21",32.0419,32.4055,31.9005,32.2681,714000.0],["2007-02-22",32.3206,32.5105,31.9287,32.3206,630000.0],["2007-02-23",32.4661,32.9186,32.1591,32.2722,303800.0],["2007-02-26",32.9266,33.5003,32.6277,32.757,490800.0],["2007-02-27",32.2802,32.5873,31.5288,32.1388,704600.0],["2007-02-28",32.1429,32.2156,31.3551,31.8682,538800.0],["2007-03-01",31.1086,32.3328,30.846,31.7389,440800.0],["2007-03-02",31.7429,31.7429,30.8581,31.0602,391600.0],["2007-03-05",30.1794,30.9268,30.1228,30.5026,876400.0],["2007-03-06",31.3066,32.0055,31.1692,31.8035,544800.0],["2007-03-07",31.7146,32.9428,31.6661,32.256,438000.0],["2007-03-08",33.3105,33.464,32.559,32.6762,526000.0],["2007-03-09",32.866,33.1973,32.4216,32.6721,302400.0],["2007-03-12",32.6762,32.9388,32.4216,32.9024,244800.0],["2007-03-13",32.9307,33.06,32.0782,32.2641,335200.0],["2007-03-14",32.3247,33.1246,32.2883,32.8337,444400.0],["2007-03-15",32.462,33.0155,32.3691,32.6721,202000.0],["2007-03-16",32.757,32.967,32.3247,32.3651,158200.0],["2007-03-19",32.6317,33.3226,32.6277,33.2216,326200.0],["2007-03-20",33.2256,33.5771,32.7287,33.0074,404600.0],["2007-03-21",33.2903,34.175,33.1408,33.9488,536400.0],["2007-03-22",34.3366,34.7204,33.9528,34.4053,523000.0],["2007-03-23",34.6235,34.6477,33.9367,34.2356,477400.0],["2007-03-26",34.4376,34.4578,33.7427,34.4578,388000.0],["2007-03-27",34.3568,34.3568,33.8397,34.07,140800.0],["2007-03-28",34.1185,34.1185,33.2983,33.6943,472200.0],["2007-03-29",34.2316,34.5952,33.7306,34.3407,277000.0],["2007-03-30",34.3407,34.5508,33.6943,33.868,227200.0],["2007-04-02",33.868,34.1993,33.6013,34.1346,262400.0],["2007-04-03",34.1023,34.1023,33.6134,33.9286,364600.0],["2007-04-04",33.67,34.2195,33.2216,34.2154,333600.0],["2007-04-05",34.2154,35.6093,34.2154,35.2497,1652600.0],["2007-04-09",35.7951,36.0052,35.185,35.2699,703600.0],["2007-04-10",35.1487,35.7951,35.1487,35.7264,1594800.0],["2007-04-11",35.7547,35.783,35.2699,35.3709,824400.0],["2007-04-12",35.4517,36.086,35.2618,35.8719,566600.0],["2007-04-13",35.9971,36.0739,35.4759,35.678,567000.0],["2007-04-16",36.0092,36.2476,35.4073,36.0658,608000.0],["2007-04-17",35.9648,36.1587,35.4759,35.5931,573000.0],["2007-04-18",35.2497,35.2497,34.979,35.1446,364000.0],["2007-04-19",35.1042,35.1042,33.9771,34.2518,798400.0],["2007-04-20",34.6558,35.1931,34.1185,34.5427,501400.0],["2007-04-23",34.6437,35.379,34.5992,35.0315,745200.0],["2007-04-24",36.0375,36.0577,34.9669,35.7951,1225800.0],["2007-04-25",35.9769,37.5525,35.9769,37.3384,1429200.0],["2007-04-26",37.3505,37.5485,37.0273,37.4111,488000.0],["2007-04-27",37.3101,37.9323,37.0152,37.8232,632800.0],["2007-04-30",37.7748,38.2273,36.7001,36.7324,619200.0],["2007-05-01",36.7809,37.4475,36.6758,37.2697,692400.0],["2007-05-02",37.4717,38.3282,37.3909,38.2555,726400.0],["2007-05-03",38.2596,38.3808,37.6414,38.1949,453200.0],["2007-05-04",38.1383,38.7363,37.799,38.1464,397600.0],["2007-05-07",38.5504,38.7848,38.2798,38.5585,451000.0],["2007-05-08",38.4171,38.4292,37.2657,38.3,536000.0],["2007-05-09",38.2192,38.3727,37.4313,38.1949,890000.0],["2007-05-10",38.1949,38.1949,36.9627,37.1809,648400.0],["2007-05-11",37.1,37.9323,37.0354,37.7545,277800.0],["2007-05-14",37.8152,38.0576,37.4677,37.7465,271600.0],["2007-05-15",37.8475,38.1464,37.2738,37.4919,340000.0],["2007-05-16",37.4233,37.4879,36.7526,37.4798,312000.0],["2007-05-17",37.3182,38.2878,36.9829,38.102,626800.0],["2007-05-18",38.2636,38.6918,38.0697,38.6474,530200.0],["2007-05-21",38.3808,39.0878,38.0858,38.5545,774400.0],["2007-05-22",38.5545,38.6514,37.0475,37.1364,642200.0],["2007-05-23",37.1687,37.3667,36.8536,37.0799,514800.0],["2007-05-24",36.9829,37.3707,36.0779,36.2031,1183800.0],["2007-05-25",36.3041,36.5506,35.4557,36.1143,652600.0],["2007-05-29",36.1143,36.2153,35.6012,35.9648,459600.0],["2007-05-30",35.9648,37.1283,35.6618,37.0475,513600.0],["2007-05-31",37.4273,37.4556,36.7001,37.1405,443200.0],["2007-06-01",37.1687,37.5162,36.9546,37.2495,329400.0],["2007-06-04",37.1687,37.9768,37.0556,37.8919,433400.0],["2007-06-05",38.6555,38.6555,37.3829,37.7222,248600.0],["2007-06-06",37.7949,37.7949,36.9061,37.0556,438400.0],["2007-06-07",37.1566,37.3546,36.0133,36.2031,396400.0],["2007-06-08",36.1021,36.4011,35.7789,36.4011,395200.0],["2007-06-11",36.1789,36.7647,36.1789,36.3971,225200.0],["2007-06-12",36.2961,36.692,36.0941,36.1951,223000.0],["2007-06-13",36.9263,36.9627,36.3688,36.6637,342600.0],["2007-06-14",36.6031,37.9929,36.6031,37.8354,427400.0],["2007-06-15",37.9121,38.405,37.9121,38.1586,264000.0],["2007-06-18",38.0576,38.5908,37.9323,38.3848,381000.0],["2007-06-19",38.4414,38.9625,38.0576,38.7726,305800.0],["2007-06-20",38.7726,39.4312,37.698,37.8394,500600.0],["2007-06-21",37.9768,38.502,37.3263,38.3929,310400.0],["2007-06-22",38.5585,38.5585,37.4354,38.3,182400.0],["2007-06-25",38.2676,38.3242,37.2778,37.6091,411400.0],["2007-06-26",37.6091,37.7586,36.5385,36.8011,326600.0],["2007-06-27",37.9767,40.2513,37.9767,39.8433,1521200.0],["2007-06-28",40.1382,41.4512,40.0978,40.223,1068000.0],["2007-06-29",40.7846,41.9683,40.7846,41.0836,664800.0],["2007-07-02",41.4391,41.9562,41.124,41.8108,455000.0],["2007-07-03",41.9805,42.3966,41.8673,41.8795,206200.0],["2007-07-05",41.8795,42.0653,41.0755,41.9239,442200.0],["2007-07-06",41.7906,42.4693,41.7704,42.1825,318000.0],["2007-07-09",43.144,43.144,42.2269,42.437,323800.0],["2007-07-10",41.734,42.1703,41.3138,41.6128,400600.0],["2007-07-11",41.1078,41.8633,40.9179,41.7825,353200.0],["2007-07-12",41.6936,43.0511,41.5926,42.5259,584600.0],["2007-07-13",42.7966,43.144,42.3845,42.9501,345400.0],["2007-07-16",43.2289,43.4793,42.744,42.9905,725400.0],["2007-07-17",41.6128,42.3602,41.2048,41.4189,651400.0],["2007-07-18",40.9502,42.0613,40.7119,41.3866,506600.0],["2007-07-19",40.9826,41.8391,40.6473,41.7138,589000.0],["2007-07-20",41.7138,42.2592,41.5118,42.2592,360200.0],["2007-07-23",41.8593,42.5218,41.3866,41.8673,395400.0],["2007-07-24",41.3017,41.4876,40.4452,40.8614,428200.0],["2007-07-25",40.7927,41.3058,39.9402,41.2371,460400.0],["2007-07-26",41.3098,42.1542,40.0857,40.821,895800.0],["2007-07-27",41.128,42.4976,40.6674,41.4795,810600.0],["2007-07-30",41.7744,42.9541,41.5118,42.3643,626400.0],["2007-07-31",42.3804,43.9844,42.3804,43.4834,835000.0],["2007-08-01",42.9097,43.9763,41.5805,42.5865,514600.0],["2007-08-02",43.0753,43.2652,42.1097,42.8774,478200.0],["2007-08-03",42.7642,43.2652,41.6088,41.7906,424600.0],["2007-08-06",41.9764,41.9845,40.6028,41.7582,495400.0],["2007-08-07",42.037,44.0005,41.7138,43.3177,452400.0],["2007-08-08",43.9763,46.8043,43.7823,45.6933,1302000.0],["2007-08-09",44.4005,46.8124,43.8551,45.6004,841800.0],["2007-08-10",45.0469,46.1256,44.4409,45.9963,489600.0],["2007-08-13",45.6529,45.9842,44.0975,44.3682,402800.0],["2007-08-14",44.2268,44.6631,42.6309,42.9178,323600.0],["2007-08-15",42.5461,42.8652,41.326,41.8673,639600.0],["2007-08-16",39.9968,41.5522,39.0191,41.0553,1111000.0],["2007-08-17",41.8148,42.2269,40.6957,40.7887,917400.0],["2007-08-20",40.4816,43.0753,40.4008,42.4532,765400.0],["2007-08-21",42.6147,43.5601,41.2896,41.7178,494600.0],["2007-08-22",42.3077,42.4976,41.4189,42.1178,308000.0],["2007-08-23",42.7562,43.952,42.1542,42.7642,357400.0],["2007-08-24",43.1198,44.4166,42.9218,44.1177,232800.0],["2007-08-27",44.5176,44.5176,43.039,43.9035,245200.0],["2007-08-28",43.6611,44.2308,43.0753,43.8147,256800.0],["2007-08-29",43.9157,44.4409,43.649,43.9844,1280400.0],["2007-08-30",43.5803,45.2125,43.5803,44.5257,729400.0],["2007-08-31",45.0469,45.6125,44.6429,45.2893,241600.0],["2007-09-04",45.2529,46.263,44.962,45.6933,344800.0],["2007-09-05",45.1075,46.0569,45.0226,46.0125,265600.0],["2007-09-06",46.0569,46.4084,45.362,45.6771,296400.0],["2007-09-07",44.9661,45.1438,44.255,44.8247,399800.0],["2007-09-10",44.5338,44.9499,43.7622,44.7318,351200.0],["2007-09-11",44.6106,45.3701,44.0732,44.9499,292000.0],["2007-09-12",44.4449,46.1539,44.4449,45.7216,335000.0],["2007-09-13",45.7216,46.5013,45.6408,46.1014,315800.0],["2007-09-14",45.8549,47.1275,45.6287,46.5821,338400.0],["2007-09-17",46.267,47.7618,46.267,46.7518,376600.0],["2007-09-18",47.0669,47.8547,46.9053,47.6366,375600.0],["2007-09-19",48.2588,48.4648,47.5558,48.178,271600.0],["2007-09-20",48.4002,49.8829,48.3638,48.7032,418200.0],["2007-09-21",48.683,50.8161,48.6426,49.9071,801000.0],["2007-09-24",50.505,50.7878,48.5456,49.0708,452200.0],["2007-09-25",48.4769,48.9779,47.9961,48.8365,283200.0],["2007-09-26",48.9577,50.6505,48.7678,50.1374,750600.0],["2007-09-27",50.6747,51.2201,50.6061,51.1999,229800.0],["2007-09-28",51.6645,52.5049,51.41,51.4666,492200.0],["2007-10-01",51.4666,51.713,51.1151,51.6282,386400.0],["2007-10-02",51.9312,52.117,50.8404,51.6161,352600.0],["2007-10-03",51.1878,51.4464,50.501,50.8889,278200.0],["2007-10-04",50.6182,51.006,46.9053,50.6343,362400.0],["2007-10-05",51.0424,52.1776,50.7555,51.5676,286000.0],["2007-10-08",52.6826,53.2281,51.7898,52.1857,309200.0],["2007-10-09",52.723,53.224,51.814,52.1049,288800.0],["2007-10-10",51.7332,53.5109,51.7332,53.0826,163800.0],["2007-10-11",53.329,56.6823,53.325,54.2179,601000.0],["2007-10-12",55.3491,55.4905,53.2644,53.8623,316200.0],["2007-10-15",54.9451,57.4822,54.9451,55.4784,774600.0],["2007-10-16",54.9451,55.8339,54.2906,55.2683,633400.0],["2007-10-17",53.8946,55.5511,53.8946,54.9289,487200.0],["2007-10-18",54.9451,55.7854,54.7067,55.4622,317400.0],["2007-10-19",55.1067,55.24,52.2261,52.5655,762800.0],["2007-10-22",51.3535,51.6282,48.6466,51.1716,855800.0],["2007-10-23",51.915,52.8119,50.9413,52.2948,379800.0],["2007-10-24",52.715,52.7594,50.7111,51.9029,309800.0],["2007-10-25",52.7836,56.5611,51.3858,56.0965,876200.0],["2007-10-26",57.151,58.3024,56.2177,58.0075,581000.0],["2007-10-29",58.5084,59.1791,56.7671,57.9994,589800.0],["2007-10-30",57.7974,58.2782,56.5005,56.5248,564800.0],["2007-10-31",57.1913,58.9609,56.5571,58.9609,721000.0],["2007-11-01",58.0155,59.0215,57.1469,58.2903,428400.0],["2007-11-02",59.0538,60.5689,58.8801,59.9184,487400.0],["2007-11-05",61.3809,62.8232,58.2014,59.1872,372400.0],["2007-11-06",60.2133,61.0052,58.6094,60.8153,652800.0],["2007-11-07",61.3082,61.3971,59.3165,59.5064,342800.0],["2007-11-08",60.1083,60.884,58.7549,59.9588,508800.0],["2007-11-09",59.8336,59.9588,57.8014,58.0963,447600.0],["2007-11-12",58.0519,58.0519,52.3271,53.3048,1810600.0],["2007-11-13",53.2038,53.729,52.1372,52.614,1075000.0],["2007-11-14",54.9087,55.4097,53.6684,54.1169,1026400.0],["2007-11-15",53.7734,54.0886,51.5514,52.1009,420800.0],["2007-11-16",53.1876,53.733,52.4806,53.5351,343200.0],["2007-11-19",53.2483,53.3048,50.7353,51.7575,814200.0],["2007-11-20",50.8929,52.521,50.501,52.0807,490600.0],["2007-11-21",51.81,51.8625,50.097,50.5252,425800.0],["2007-11-23",51.5231,51.5514,50.905,51.1595,204400.0],["2007-11-26",49.6768,51.5393,49.091,49.6688,557400.0],["2007-11-27",49.289,49.6364,47.3093,48.0446,976000.0],["2007-11-28",47.9396,49.4344,46.1377,46.97,901600.0],["2007-11-29",47.3942,49.1274,47.2124,48.485,973800.0],["2007-11-30",48.4365,48.9415,46.9821,47.3699,641000.0],["2007-12-03",46.8649,49.3213,46.8649,48.8405,897600.0],["2007-12-04",48.885,49.087,47.1033,47.3982,523200.0],["2007-12-05",48.3759,48.3759,46.8649,47.4871,443600.0],["2007-12-06",47.0265,49.2365,47.0265,48.6062,647200.0],["2007-12-07",48.8567,49.1597,47.4346,48.287,401400.0],["2007-12-10",48.3396,50.4323,48.3396,49.5597,533800.0],["2007-12-11",49.5556,50.4687,48.3476,49.1395,666000.0],["2007-12-12",50.0606,51.3171,49.495,51.1555,673200.0],["2007-12-13",50.905,51.3292,50.1253,50.606,405000.0],["2007-12-14",50.101,50.4364,49.293,49.8223,259600.0],["2007-12-17",49.895,49.9475,47.5921,48.3921,352800.0],["2007-12-18",48.4406,49.3051,46.869,47.6568,415400.0],["2007-12-19",47.6366,49.1516,47.4709,48.4567,487000.0],["2007-12-20",48.2749,49.491,48.0487,49.0587,272000.0],["2007-12-21",50.101,50.101,48.687,49.7132,382200.0],["2007-12-24",49.693,50.5818,48.9011,50.3596,139200.0],["2007-12-26",50.1859,50.7919,49.4546,50.303,133400.0],["2007-12-27",50.198,50.901,49.9273,50.1535,263800.0],["2007-12-28",50.6303,50.8606,49.891,50.0768,135400.0],["2007-12-31",50.501,50.905,49.7334,50.3879,381600.0],["2008-01-02",50.097,51.2161,50.097,50.8363,296200.0],["2008-01-03",50.4081,52.4847,50.4081,52.0322,525400.0],["2008-01-04",51.713,52.0322,50.2505,50.5373,373200.0],["2008-01-07",50.5171,50.7999,48.0931,48.8324,569200.0],["2008-01-08",49.289,50.4808,48.9658,49.0708,278400.0],["2008-01-09",48.9577,49.6889,47.3821,48.7234,652200.0],["2008-01-10",48.0365,48.6183,47.5234,48.3153,267400.0],["2008-01-11",47.9921,48.7112,47.1518,47.9961,284600.0],["2008-01-14",48.7597,49.592,48.4365,49.3051,454000.0],["2008-01-15",48.893,48.9617,46.7841,47.5921,835600.0],["2008-01-16",46.8569,47.1316,44.15,45.863,1427600.0],["2008-01-17",45.5398,46.4003,44.659,45.1115,2077200.0],["2008-01-18",44.7116,46.4609,43.342,45.0428,1241800.0],["2008-01-22",42.4693,46.4205,42.441,45.3459,992200.0],["2008-01-23",44.4409,45.8185,41.2411,45.6933,1652000.0],["2008-01-24",47.4305,47.7133,46.1902,46.6104,451400.0],["2008-01-25",47.7901,48.4244,45.2489,45.5115,475000.0],["2008-01-28",45.2933,46.2145,44.4611,45.5438,436400.0],["2008-01-29",45.5519,45.5519,44.5419,45.0994,425200.0],["2008-01-30",44.8368,45.463,43.9399,44.6712,375000.0],["2008-01-31",44.4692,45.5317,43.2531,45.2731,548600.0],["2008-02-01",44.9742,46.5619,44.6429,46.2751,366400.0],["2008-02-04",45.7822,47.2689,45.7822,46.3357,463400.0],["2008-02-05",45.8549,45.9155,44.3722,44.6712,405600.0],["2008-02-06",44.5378,44.9741,43.0551,43.7783,1007200.0],["2008-02-07",43.0188,44.1136,42.3117,43.952,1070800.0],["2008-02-08",43.6328,44.3883,43.0672,44.2631,553400.0],["2008-02-11",43.9076,45.0146,43.2935,44.9499,882000.0],["2008-02-12",44.7883,47.3376,44.7883,46.2226,1001000.0],["2008-02-13",46.7154,48.1779,46.0771,47.7335,625200.0],["2008-02-14",47.1679,48.4567,46.5942,47.3416,939000.0],["2008-02-15",46.8649,48.0891,46.574,47.8951,555600.0],["2008-02-19",49.1072,50.097,48.1214,49.4788,537800.0],["2008-02-20",48.388,50.6909,48.388,50.4646,675000.0],["2008-02-21",50.7071,51.3252,49.895,50.1616,600600.0],["2008-02-22",50.5535,50.9212,49.899,50.7838,312400.0],["2008-02-25",50.905,52.1615,49.7415,51.612,321200.0],["2008-02-26",51.713,52.3271,50.8767,51.3696,402400.0],["2008-02-27",50.905,51.4504,50.1576,50.5616,573000.0],["2008-02-28",50.4242,50.602,49.39,50.1778,669800.0],["2008-02-29",50.0041,50.0889,48.8567,49.1274,453000.0],["2008-03-03",49.1274,50.6909,48.4446,49.2203,293000.0],["2008-03-04",48.6506,49.4061,47.4709,48.4729,252200.0],["2008-03-05",48.2789,49.8303,48.2789,49.5799,214000.0],["2008-03-06",49.7576,50.6384,49.3455,49.3577,221800.0],["2008-03-07",48.6426,48.9739,46.9659,47.7739,254000.0],["2008-03-10",47.7739,48.0083,46.5296,47.0992,276200.0],["2008-03-11",47.5234,48.784,47.5234,48.7274,320800.0],["2008-03-12",48.9658,49.1435,48.3759,48.7759,233800.0],["2008-03-13",47.4911,49.9556,47.4911,49.7495,593200.0],["2008-03-14",49.7495,50.2384,48.481,49.4506,814200.0],["2008-03-17",48.6506,48.7233,47.0669,47.4103,411000.0],["2008-03-18",47.8426,48.7395,47.5073,48.1699,313000.0],["2008-03-19",48.0769,48.085,45.1115,45.3539,594800.0],["2008-03-20",45.4267,45.863,43.9035,45.0105,428400.0],["2008-03-24",44.9903,45.9963,44.8247,45.0348,285600.0],["2008-03-25",44.6308,46.1498,44.2429,45.7135,962000.0],["2008-03-26",45.4549,47.5639,45.4549,47.172,241800.0],["2008-03-27",47.172,48.1214,46.7235,46.97,374600.0],["2008-03-28",47.2003,47.6972,46.4852,47.1195,215600.0],["2008-03-31",47.6043,48.4527,47.1639,48.1982,487200.0],["2008-04-01",48.3193,49.2162,47.4628,49.2162,360800.0],["2008-04-02",49.5314,51.6322,49.0466,50.4566,574800.0],["2008-04-03",50.3475,52.2301,50.1939,51.3696,408400.0],["2008-04-04",51.6322,52.5493,51.5151,52.2584,404600.0],["2008-04-07",53.026,54.2017,52.4968,52.6018,503800.0],["2008-04-08",53.0139,53.123,52.3312,52.723,357600.0],["2008-04-09",52.9048,54.2381,52.9048,53.7573,432200.0],["2008-04-10",54.0037,54.9006,53.4421,54.6017,390400.0],["2008-04-11",54.436,54.5572,52.9574,53.0866,300200.0],["2008-04-14",53.1634,55.0259,53.1634,54.6744,288800.0],["2008-04-15",54.7996,55.745,54.4199,55.7167,322000.0],["2008-04-16",55.8945,55.9632,54.2138,55.8541,473800.0],["2008-04-17",55.6117,55.951,54.8925,55.1309,239600.0],["2008-04-18",55.1309,56.1571,54.7148,56.145,1009400.0],["2008-04-21",56.1571,56.1571,54.933,55.5147,276000.0],["2008-04-22",55.1915,55.5309,54.2462,55.1148,293800.0],["2008-04-23",54.9249,54.9249,53.127,53.329,707400.0],["2008-04-24",52.5493,52.5534,50.7757,51.5595,587200.0],["2008-04-25",51.7373,53.0261,51.2686,51.7009,516800.0],["2008-04-28",51.713,52.1857,50.8646,51.2686,273400.0],["2008-04-29",50.9494,50.9696,48.9456,49.5516,296200.0],["2008-04-30",49.7334,50.703,49.0506,50.6141,351800.0],["2008-05-01",50.1818,50.299,47.58,48.885,473800.0],["2008-05-02",49.3738,49.8546,49.087,49.4788,329200.0],["2008-05-05",49.9798,50.7636,49.8384,50.4606,301000.0],["2008-05-06",50.404,52.517,50.198,52.0605,437400.0],["2008-05-07",52.5574,52.5574,50.9979,51.1272,364400.0],["2008-05-08",51.4262,52.0281,51.0828,52.0281,232800.0],["2008-05-09",51.814,51.814,49.8384,50.9979,541800.0],["2008-05-12",50.9858,50.9858,49.697,50.3192,380000.0],["2008-05-13",50.097,54.537,49.6566,53.7735,738800.0],["2008-05-14",54.3391,54.5855,52.8846,53.3614,290200.0],["2008-05-15",53.6401,54.529,53.1392,54.4158,525800.0],["2008-05-16",54.5411,55.8218,54.537,54.9087,267400.0],["2008-05-19",54.8643,55.9228,54.8643,55.5915,277800.0],["2008-05-20",55.6157,57.357,55.6157,56.7025,394200.0],["2008-05-21",56.654,59.0296,56.65,56.949,541400.0],["2008-05-22",56.6863,58.0317,55.9591,56.6136,336200.0],["2008-05-23",56.755,56.755,54.8845,55.6844,258000.0],["2008-05-27",56.0561,56.4318,54.7835,55.7612,221800.0],["2008-05-28",55.0057,56.1612,54.2946,56.1006,509600.0],["2008-05-29",55.3248,55.5147,54.133,54.2704,775400.0],["2008-05-30",54.3795,55.5269,53.8543,55.2764,987600.0],["2008-06-02",55.0986,55.8622,54.6461,55.3773,224400.0],["2008-06-03",55.4784,56.4561,55.0097,55.038,319800.0],["2008-06-04",54.2583,55.042,53.725,54.1169,347400.0],["2008-06-05",54.1371,56.347,54.133,56.347,227600.0],["2008-06-06",56.6944,57.5711,55.5955,55.5996,226400.0],["2008-06-09",56.9893,59.175,56.4803,57.3691,738000.0],["2008-06-10",57.6883,57.6883,54.7875,55.7693,240400.0],["2008-06-11",56.2096,57.8903,56.1935,57.0661,450200.0],["2008-06-12",56.9772,56.9772,55.2481,55.9551,222800.0],["2008-06-13",55.9713,57.2439,55.9713,56.6015,146600.0],["2008-06-16",57.0863,58.3307,56.4439,56.9732,283200.0],["2008-06-17",56.6096,57.5631,56.545,56.9692,273600.0],["2008-06-18",57.252,58.0277,56.4157,57.656,294600.0],["2008-06-19",57.656,58.4963,56.2702,56.4359,377200.0],["2008-06-20",56.4601,57.0863,55.244,57.05,409800.0],["2008-06-23",57.8337,59.1427,56.5571,58.7508,431600.0],["2008-06-24",58.6054,58.9165,57.0217,57.2883,647000.0],["2008-06-25",57.4095,57.7448,56.0884,57.256,336600.0],["2008-06-26",57.26,58.8074,56.5652,57.6923,389600.0],["2008-06-27",57.9549,58.6256,57.2075,57.2075,529000.0],["2008-06-30",57.4136,58.2983,57.3328,57.5105,373000.0],["2008-07-01",57.7448,58.0034,56.4682,57.6721,276800.0],["2008-07-02",57.563,58.262,54.7188,55.1875,529000.0],["2008-07-03",55.3491,56.1773,52.6746,54.4764,356400.0],["2008-07-07",53.7007,55.3895,51.7777,52.925,486000.0],["2008-07-08",52.6746,52.6746,50.299,51.9837,744600.0],["2008-07-09",51.8948,54.4845,51.8948,52.2948,456200.0],["2008-07-10",52.5614,53.4341,51.6282,53.123,363000.0],["2008-07-11",53.0665,57.155,52.8604,54.832,592800.0],["2008-07-14",54.8481,55.8137,54.125,55.0138,407400.0],["2008-07-15",54.634,55.3491,53.6038,54.4764,347600.0],["2008-07-16",54.4603,55.1592,52.5129,53.7007,439600.0],["2008-07-17",53.8947,54.7592,49.3051,51.4221,718400.0],["2008-07-18",53.3291,53.3291,49.6041,50.295,726200.0],["2008-07-21",50.6788,52.2342,49.3092,52.2342,899800.0],["2008-07-22",52.2948,52.8604,49.9435,50.7636,682200.0],["2008-07-23",50.3723,50.5394,47.988,48.42,893000.0],["2008-07-24",49.3371,51.9782,48.151,49.7324,1213600.0],["2008-07-25",50.1522,51.591,49.5123,50.5965,512200.0],["2008-07-28",50.4416,52.5488,50.4416,51.6766,580000.0],["2008-07-29",51.966,52.0026,50.6169,51.2242,459600.0],["2008-07-30",52.4714,53.5637,51.966,53.4088,679800.0],["2008-07-31",54.1954,54.1954,52.5814,52.8259,491200.0],["2008-08-01",53.1887,54.9412,52.2757,52.6262,571400.0],["2008-08-04",51.8926,52.2635,49.818,50.4457,733200.0],["2008-08-05",50.0585,51.053,49.1578,50.3683,697000.0],["2008-08-06",50.5109,51.7622,49.6998,51.7377,327200.0],["2008-08-07",51.4605,51.7622,50.4742,50.5924,333000.0],["2008-08-08",50.3479,50.3479,48.9336,49.6183,337800.0],["2008-08-11",49.439,49.9403,47.6864,49.6224,452400.0],["2008-08-12",49.5001,50.9429,48.9621,49.1863,931200.0],["2008-08-13",48.2855,51.7581,48.2855,51.5013,482600.0],["2008-08-14",51.4157,52.023,49.8669,50.3642,306200.0],["2008-08-15",49.814,49.9729,47.9962,48.8602,671400.0],["2008-08-18",49.2148,49.4227,47.6619,48.0817,372400.0],["2008-08-19",48.2489,49.6102,47.7679,49.6102,277600.0],["2008-08-20",49.7854,51.4565,49.0803,50.7432,414400.0],["2008-08-21",51.2649,52.5406,51.2649,51.7214,908000.0],["2008-08-22",51.3138,52.398,50.5639,51.3179,452800.0],["2008-08-25",51.5706,52.1331,50.3153,50.9429,221000.0],["2008-08-26",51.1426,52.0189,50.7717,51.7948,177400.0],["2008-08-27",51.8274,52.5732,50.7065,51.701,291200.0],["2008-08-28",51.648,52.2512,50.3886,51.432,292600.0],["2008-08-29",51.5991,52.1086,50.4987,50.5965,266600.0],["2008-09-02",49.6794,50.3153,48.2611,48.6034,577200.0],["2008-09-03",48.1959,49.0151,45.8604,46.8875,910800.0],["2008-09-04",47.1769,47.9798,45.9949,47.0424,596200.0],["2008-09-05",46.912,48.0247,46.0357,47.7149,573400.0],["2008-09-08",47.8983,48.1796,45.3347,46.0561,695600.0],["2008-09-09",45.73,45.73,43.4069,43.5414,1239800.0],["2008-09-10",44.4217,45.5262,43.7125,44.9312,1018000.0],["2008-09-11",44.6663,48.3426,43.7818,47.9024,1318200.0],["2008-09-12",47.9921,50.6128,47.9921,49.6917,1108400.0],["2008-09-15",47.6986,48.9988,45.9134,46.0398,836600.0],["2008-09-16",45.1187,46.6267,43.6595,46.5982,1222600.0],["2008-09-17",46.9731,47.0791,42.3471,45.3102,1113800.0],["2008-09-18",46.0479,46.1621,42.1963,43.1949,1567600.0],["2008-09-19",43.199,47.2177,43.199,46.1784,1406400.0],["2008-09-22",46.5941,47.9799,45.8849,46.1172,1229200.0],["2008-09-23",46.0031,46.5126,44.1324,44.4462,758000.0],["2008-09-24",45.7504,45.9134,44.7518,45.135,347200.0],["2008-09-25",44.7315,45.7708,44.7315,45.298,260000.0],["2008-09-26",44.3361,44.6336,42.5713,43.146,889200.0],["2008-09-29",42.771,42.771,37.3992,39.2211,1054200.0],["2008-09-30",39.0703,41.6502,38.9235,41.2956,1115000.0],["2008-10-01",40.5131,40.5131,37.819,38.1817,1026000.0],["2008-10-02",37.9005,37.9087,34.6195,34.6399,1271000.0],["2008-10-03",34.5502,36.6778,34.432,34.6032,1241000.0],["2008-10-06",33.6617,34.5991,30.5274,32.8343,1428600.0],["2008-10-07",33.4009,33.9633,30.8617,30.9391,906600.0],["2008-10-08",29.9568,33.4905,29.3496,32.1048,1482600.0],["2008-10-09",31.9947,33.0544,30.3929,30.3929,1128800.0],["2008-10-10",29.7368,31.3304,25.9381,28.6037,1276000.0],["2008-10-13",29.3862,33.7799,29.2028,33.7799,448000.0],["2008-10-14",33.8696,34.3424,32.007,33.3234,1424600.0],["2008-10-15",31.8276,32.6224,28.5303,28.5303,933200.0],["2008-10-16",27.2546,29.4881,26.3457,29.3292,1344000.0],["2008-10-17",28.6852,29.8305,27.0141,27.5318,1443200.0],["2008-10-20",28.3265,30.8128,28.3265,30.8087,673400.0],["2008-10-21",30.1606,30.287,29.0805,29.3292,735000.0],["2008-10-22",28.8476,28.8476,25.7253,26.5007,455400.0],["2008-10-23",26.815,27.5578,23.6723,25.3947,1434000.0],["2008-10-24",24.4192,24.4559,22.9091,23.7662,778600.0],["2008-10-27",23.2397,23.358,21.4479,21.6438,982400.0],["2008-10-28",22.0806,23.9458,21.3826,23.9458,738600.0],["2008-10-29",23.9458,27.7415,23.5499,26.6681,1255400.0],["2008-10-30",27.8068,29.8353,27.5578,29.7047,1368200.0],["2008-10-31",29.2965,31.4352,28.668,30.0802,959000.0],["2008-11-03",30.2597,31.223,29.8149,30.1169,594200.0],["2008-11-04",30.1495,32.8923,29.7945,32.8106,830400.0],["2008-11-05",31.8311,32.6515,31.2148,31.3128,460200.0],["2008-11-06",31.2597,31.2597,29.1251,29.9495,701400.0],["2008-11-07",30.072,31.1862,29.3863,30.574,386200.0],["2008-11-10",31.3413,31.6066,29.6026,29.9169,473200.0],["2008-11-11",29.5496,29.9251,28.1823,29.3455,798200.0],["2008-11-12",28.419,30.1699,28.015,28.3537,1003000.0],["2008-11-13",28.7537,30.6393,27.264,30.5822,762200.0],["2008-11-14",30.0353,30.1618,27.7456,27.9129,555800.0],["2008-11-17",27.9129,29.0353,27.4517,27.9496,588600.0],["2008-11-18",28.0721,28.2313,26.6354,27.9088,789600.0],["2008-11-19",27.7864,28.5047,25.6681,25.7253,504800.0],["2008-11-20",24.9049,25.4069,22.5173,22.5907,1507600.0],["2008-11-21",24.0682,25.3171,22.3867,25.0396,945000.0],["2008-11-24",25.2926,26.917,24.7825,26.4885,461000.0],["2008-11-25",26.4354,27.819,25.3008,27.5619,587600.0],["2008-11-26",27.1538,28.2109,27.1538,27.6476,719400.0],["2008-11-28",27.6395,27.7741,26.2436,27.1864,250600.0],["2008-12-01",26.4967,26.4967,23.7009,23.7539,354600.0],["2008-12-02",24.5294,24.6927,23.4315,24.5008,364600.0],["2008-12-03",23.4601,25.2967,22.6111,25.1171,783200.0],["2008-12-04",24.5784,24.7784,21.5296,21.9622,773600.0],["2008-12-05",21.6724,22.0928,20.3664,21.1377,1061400.0],["2008-12-08",22.154,22.5948,21.2357,21.5826,1628000.0],["2008-12-09",21.2235,22.0765,20.901,21.7704,2062200.0],["2008-12-10",22.0152,22.3948,21.6724,22.0397,1428200.0],["2008-12-11",22.0193,22.3009,20.6969,21.052,769800.0],["2008-12-12",20.4112,21.3826,19.8031,21.052,884200.0],["2008-12-15",22.2928,22.8397,21.6928,22.1499,1441400.0],["2008-12-16",22.3009,23.3866,22.0234,23.2968,959000.0],["2008-12-17",22.9417,24.6519,22.8315,23.9049,968200.0],["2008-12-18",23.7539,23.8845,22.554,22.8356,1799600.0],["2008-12-19",23.1703,24.0192,22.4193,22.8601,1128000.0],["2008-12-22",23.056,23.3499,22.101,22.5417,872400.0],["2008-12-23",22.3663,23.1907,22.2397,22.5458,1130400.0],["2008-12-24",22.5458,22.9377,22.0234,22.505,507800.0],["2008-12-26",22.6397,22.8601,22.2152,22.4805,627200.0],["2008-12-29",22.9989,23.8152,22.5989,23.6886,556200.0],["2008-12-30",23.709,24.611,23.2438,24.5865,516800.0],["2008-12-31",24.5172,25.5416,24.3131,24.4314,707000.0],["2009-01-02",24.7865,26.6885,24.6886,26.4028,623200.0],["2009-01-05",26.815,28.317,26.1661,27.9129,1025200.0],["2009-01-06",28.57,30.1251,28.366,29.1986,1461400.0],["2009-01-07",28.921,29.0027,27.4884,27.6966,1213000.0],["2009-01-08",27.0966,29.3945,27.0966,29.3333,687400.0],["2009-01-09",28.9904,28.9904,26.9252,27.113,624000.0],["2009-01-12",26.7089,27.4436,25.7783,27.264,848800.0],["2009-01-13",27.1742,28.5659,27.1252,27.7864,705600.0],["2009-01-14",27.9823,28.5292,26.3007,27.0313,828600.0],["2009-01-15",27.0313,27.7333,26.4763,27.5905,630200.0],["2009-01-16",27.9905,28.3292,27.268,27.6925,462600.0],["2009-01-20",27.3252,28.3864,26.1946,26.2191,289000.0],["2009-01-21",26.7579,28.2639,26.7579,28.2231,975200.0],["2009-01-22",27.615,28.0272,26.7171,27.0313,618800.0],["2009-01-23",26.7742,28.7047,26.2191,28.2598,891000.0],["2009-01-26",28.6476,29.7945,28.2884,28.872,460400.0],["2009-01-27",28.6843,29.0516,27.9864,28.2027,338600.0],["2009-01-28",28.4802,28.8149,27.7088,28.7251,947200.0],["2009-01-29",28.202,29.1011,27.8954,27.9118,435400.0],["2009-01-30",28.1406,28.6638,27.2415,27.4622,660400.0],["2009-02-02",27.2374,27.6951,26.3382,26.5998,490400.0],["2009-02-03",26.9267,26.9267,25.9458,26.5466,435800.0],["2009-02-04",26.5671,27.6951,26.3954,27.2701,463000.0],["2009-02-05",26.8859,28.3041,26.4444,27.9853,485600.0],["2009-02-06",27.736,28.4472,27.4254,27.5807,961400.0],["2009-02-09",27.9731,28.3164,26.6733,27.0453,811600.0],["2009-02-10",27.3886,27.5766,25.9581,26.0766,1040600.0],["2009-02-11",26.2033,27.033,25.5575,26.1216,926200.0],["2009-02-12",25.4962,26.7919,24.83,26.3668,1537600.0],["2009-02-13",26.5344,27.9731,25.9744,26.3831,1050400.0],["2009-02-17",25.4839,25.721,24.9403,25.4962,1242800.0],["2009-02-18",25.9867,27.2823,25.6883,26.8123,1357600.0],["2009-02-19",27.2415,28.5494,27.0371,28.2551,1184800.0],["2009-02-20",27.0861,28.4104,26.7551,28.2633,1694400.0],["2009-02-23",28.4104,29.2565,27.8218,28.0875,1187800.0],["2009-02-24",28.4063,30.1924,28.0998,29.8696,1308400.0],["2009-02-25",29.7061,30.4581,29.0603,30.0003,962000.0],["2009-02-26",30.2496,31.1652,29.8654,29.9472,1122800.0],["2009-02-27",29.2279,31.6107,28.8477,30.8178,1001400.0],["2009-03-02",30.2783,30.5562,28.0916,28.2265,1457200.0],["2009-03-03",28.9458,29.2605,28.2469,28.5575,984000.0],["2009-03-04",29.3341,30.6339,28.766,28.8763,1290000.0],["2009-03-05",27.8259,28.8069,27.6461,28.5126,1252000.0],["2009-03-06",28.7578,29.4281,28.0834,28.8763,1120200.0],["2009-03-09",28.7292,29.8246,28.4431,28.6638,652400.0],["2009-03-10",28.9867,30.2456,28.8355,29.6938,859200.0],["2009-03-11",29.5834,29.8696,28.4104,28.8804,686400.0],["2009-03-12",29.0521,30.0208,28.4063,30.0003,592400.0],["2009-03-13",30.0412,30.0412,29.0848,29.4036,742200.0],["2009-03-16",29.702,29.702,28.5085,28.721,842600.0],["2009-03-17",28.8437,29.6161,28.3941,29.5589,640200.0],["2009-03-18",29.5344,30.1597,28.3327,29.9268,877600.0],["2009-03-19",30.7769,30.7769,29.8246,30.4499,1333600.0],["2009-03-20",30.7565,30.7565,29.4813,29.6284,977200.0],["2009-03-23",30.217,31.4922,30.0494,31.4227,952000.0],["2009-03-24",31.2429,31.3164,30.6584,30.7115,569600.0],["2009-03-25",30.9854,31.1162,29.6366,30.5317,514800.0],["2009-03-26",30.6952,31.7252,30.3273,31.3941,682200.0],["2009-03-27",31.1284,31.2265,30.4172,30.544,943800.0],["2009-03-30",30.0821,30.2047,29.3832,30.0576,892200.0],["2009-03-31",30.1475,30.6502,29.7919,29.9022,665600.0],["2009-04-01",29.4527,30.3028,29.1338,30.2129,753000.0],["2009-04-02",30.781,32.1502,30.781,31.4717,1021400.0],["2009-04-03",31.6107,32.2892,31.2797,31.9867,532000.0],["2009-04-06",31.6557,31.6557,30.736,31.2756,409800.0],["2009-04-07",30.7238,31.0303,30.1434,30.8668,679200.0],["2009-04-08",32.4731,32.4731,30.8669,31.5985,771600.0],["2009-04-09",32.2851,33.1598,32.0726,32.8328,650200.0],["2009-04-13",32.5794,33.1925,31.5249,31.7211,824800.0],["2009-04-14",31.2837,32.0235,30.5031,30.7115,792800.0],["2009-04-15",30.3723,31.3369,30.3723,31.1775,406600.0],["2009-04-16",31.2347,31.5044,30.8341,31.3696,688400.0],["2009-04-17",31.672,32.2238,31.3736,32.0889,830800.0],["2009-04-20",31.4636,31.5371,30.6461,31.063,422800.0],["2009-04-21",30.7442,31.7088,30.1761,31.5739,1059000.0],["2009-04-22",31.3001,32.9677,31.2674,32.1952,1186600.0],["2009-04-23",32.7395,33.5089,32.6044,33.1815,1046400.0],["2009-04-24",32.539,34.3724,32.4162,34.1104,782200.0],["2009-04-27",33.427,33.9058,33.1528,33.6439,506200.0],["2009-04-28",32.9441,33.7626,32.9359,33.4802,450800.0],["2009-04-29",33.9672,34.8921,33.8035,34.5852,256000.0],["2009-04-30",34.6465,35.2236,33.4925,34.0613,613200.0],["2009-05-01",34.0613,35.5674,33.8567,35.2645,486000.0],["2009-05-04",35.7965,36.6068,35.7433,36.6068,400400.0],["2009-05-05",36.0134,36.1076,34.4174,35.6124,832400.0],["2009-05-06",36.2672,36.6641,35.6983,35.952,409800.0],["2009-05-07",36.7869,37.2575,34.7939,35.461,269800.0],["2009-05-08",36.0912,36.6601,35.3546,36.3613,208600.0],["2009-05-11",35.9561,36.1649,35.3873,35.5633,172200.0],["2009-05-12",36.0789,36.5086,35.2277,36.1444,265200.0],["2009-05-13",35.641,35.8416,34.4051,34.4788,461600.0],["2009-05-14",34.1473,34.6629,33.4679,34.4133,390400.0],["2009-05-15",34.4337,34.6916,33.7953,34.1023,254000.0],["2009-05-18",34.4747,35.5469,34.4747,35.5305,275600.0],["2009-05-19",35.1049,35.5674,34.8471,35.3136,446000.0],["2009-05-20",36.2917,36.7746,36.0953,36.4309,699600.0],["2009-05-21",36.1035,36.2017,34.9985,35.2195,351400.0],["2009-05-22",35.4159,35.9971,35.2481,35.2686,114400.0],["2009-05-26",34.7857,35.9684,34.4133,35.9684,356000.0],["2009-05-27",36.2549,37.2371,35.9275,36.7787,620400.0],["2009-05-28",36.8728,38.9109,36.8728,37.9123,679800.0],["2009-05-29",38.8822,39.5084,38.3052,38.8536,416000.0],["2009-06-01",39.3242,40.4865,39.0746,39.6148,530000.0],["2009-06-02",39.4429,40.0404,39.005,39.3201,380200.0],["2009-06-03",38.5712,38.5712,37.2821,37.4581,669600.0],["2009-06-04",38.2479,38.2561,37.3312,37.7732,736600.0],["2009-06-05",37.8018,37.9983,36.6764,37.4581,421600.0],["2009-06-08",37.0857,37.7241,36.836,37.3639,291000.0],["2009-06-09",37.3598,38.0392,37.1552,37.6709,319000.0],["2009-06-10",38.0228,38.1374,37.0243,37.7323,247200.0],["2009-06-11",37.8878,38.6203,37.5604,38.3625,413000.0],["2009-06-12",38.1579,38.1579,37.1307,37.5849,268400.0],["2009-06-15",36.967,37.2534,36.2753,37.1552,271400.0],["2009-06-16",37.5604,38.0146,35.8743,36.083,845200.0],["2009-06-17",35.8088,35.8579,34.9453,35.6164,506400.0],["2009-06-18",35.506,36.0953,35.199,35.5755,246000.0],["2009-06-19",35.8784,36.2958,35.2768,35.3464,323800.0],["2009-06-22",34.7039,34.7039,33.7626,33.8076,731200.0],["2009-06-23",33.8199,34.7775,33.8035,34.4174,797600.0],["2009-06-24",34.4501,35.6083,34.4501,35.2195,463800.0],["2009-06-25",35.2932,35.9848,35.0926,35.7065,565000.0],["2009-06-26",35.3709,35.9521,35.2891,35.4405,546400.0],["2009-06-29",35.7065,36.1198,35.3177,35.948,308400.0],["2009-06-30",35.8456,36.0585,34.9085,35.6656,656200.0],["2009-07-01",35.9684,36.0462,34.1473,34.5934,842600.0],["2009-07-02",34.0327,34.1555,33.603,33.8854,569000.0],["2009-07-06",33.1487,33.6112,33.1119,33.4311,797600.0],["2009-07-07",33.5416,33.8731,33.0587,33.3329,629600.0],["2009-07-08",33.0014,33.9754,32.7845,33.8035,910800.0],["2009-07-09",34.0654,34.6261,33.9058,33.9427,495400.0],["2009-07-10",33.3288,33.4802,32.2852,32.3261,1345200.0],["2009-07-13",32.3262,33.5539,31.9619,33.4843,816400.0],["2009-07-14",33.7217,34.1268,33.558,34.0818,463200.0],["2009-07-15",35.0149,35.3996,34.6629,35.3955,706400.0],["2009-07-16",35.3505,35.7392,35.109,35.4978,485000.0],["2009-07-17",35.3177,35.6042,34.9248,35.2645,325400.0],["2009-07-20",35.285,35.8334,34.6588,35.375,339600.0],["2009-07-21",35.4487,36.7992,35.4487,35.7474,866600.0],["2009-07-22",35.5449,35.8053,34.892,35.0284,647200.0],["2009-07-23",34.0985,35.6358,34.0944,35.5408,1246600.0],["2009-07-24",35.6152,36.421,35.4788,36.3343,670000.0],["2009-07-27",36.1896,36.5285,35.673,36.3715,332600.0],["2009-07-28",35.7474,35.9003,34.9787,35.3837,507000.0],["2009-07-29",34.954,35.0449,34.3093,34.4746,496600.0],["2009-07-30",35.2846,35.3259,34.5076,35.0118,402600.0],["2009-07-31",34.5531,35.5945,34.2845,35.5243,344400.0],["2009-08-03",36.0698,37.0823,35.9789,37.0823,791200.0],["2009-08-04",36.7103,37.727,36.4872,37.0038,761800.0],["2009-08-05",36.8839,37.4625,36.6153,37.0368,806800.0],["2009-08-06",37.0368,37.1938,36.4624,36.5616,227200.0],["2009-08-07",37.2393,37.7063,37.0533,37.2352,430000.0],["2009-08-10",36.8632,38.0741,36.8632,38.0328,720200.0],["2009-08-11",38.0328,38.3138,37.8385,38.0121,1013200.0],["2009-08-12",38.0121,38.4915,37.3302,37.8385,551200.0],["2009-08-13",38.0204,38.6196,37.7766,38.351,715800.0],["2009-08-14",38.5824,38.5824,37.4914,37.8592,513000.0],["2009-08-17",36.9914,37.4955,36.6731,37.2145,585800.0],["2009-08-18",37.5121,38.1072,37.3054,37.8179,569200.0],["2009-08-19",37.6898,38.9296,37.6071,38.475,429600.0],["2009-08-20",38.4915,38.9006,38.2931,38.8841,242200.0],["2009-08-21",39.0329,39.8677,38.9709,39.5949,390400.0],["2009-08-24",39.6114,39.971,39.0494,39.5081,257600.0],["2009-08-25",39.9214,39.9214,38.9461,39.1527,329200.0],["2009-08-26",39.0742,39.2602,38.6527,38.8345,257200.0],["2009-08-27",38.6651,39.0783,38.1691,38.9378,148400.0],["2009-08-28",39.0246,39.4462,38.8593,39.2189,193000.0],["2009-08-31",38.8469,38.8469,37.9625,38.2973,423200.0],["2009-09-01",38.4171,38.7891,37.7766,38.0163,266600.0],["2009-09-02",38.1072,38.2311,37.2724,37.698,431400.0],["2009-09-03",37.822,38.6899,37.822,38.6155,251400.0],["2009-09-04",38.632,40.0537,38.632,39.4544,462600.0],["2009-09-08",39.7933,40.2933,39.7933,40.2892,508200.0],["2009-09-09",40.5578,41.2025,39.8594,41.1612,593200.0],["2009-09-10",41.3265,41.5579,40.7975,41.4464,405600.0],["2009-09-11",41.7439,42.091,40.9918,41.2562,364400.0],["2009-09-14",40.7975,41.467,40.6198,41.467,151600.0],["2009-09-15",41.4298,42.1902,41.4298,42.1365,303000.0],["2009-09-16",42.3803,42.7936,42.2605,42.7523,426400.0],["2009-09-17",42.8143,42.9259,42.1448,42.182,299200.0],["2009-09-18",42.2605,42.6366,41.9464,42.182,267400.0],["2009-09-21",41.7356,43.1159,41.3472,42.8804,443600.0],["2009-09-22",42.9961,43.3722,42.7771,43.2441,334600.0],["2009-09-23",43.1655,43.2606,42.0456,42.2687,400600.0],["2009-09-24",42.2977,42.3183,41.0455,41.4794,657800.0],["2009-09-25",41.4091,41.6075,40.9422,40.9422,513000.0],["2009-09-28",40.9587,42.0828,40.8595,42.0373,187400.0],["2009-09-29",42.1696,42.5663,41.7191,42.4382,144800.0],["2009-09-30",42.7647,42.9796,41.8555,42.6035,339600.0],["2009-10-01",42.7853,42.9548,41.1364,41.2852,664800.0],["2009-10-02",40.967,41.4918,40.7397,41.0414,588200.0],["2009-10-05",41.3306,42.1117,41.0992,41.9009,163000.0],["2009-10-06",42.3266,42.9134,42.0704,42.4134,344400.0],["2009-10-07",42.4341,42.649,42.1944,42.5994,141800.0],["2009-10-08",42.9217,43.9342,42.6903,43.8061,544600.0],["2009-10-09",43.802,44.1078,43.0581,43.3598,140000.0],["2009-10-12",43.5209,44.0664,43.5209,43.7937,164000.0],["2009-10-13",43.7896,43.7896,43.0044,43.5209,146200.0],["2009-10-14",44.24,44.4136,43.7978,44.3681,418800.0],["2009-10-15",44.2979,45.2525,43.9962,45.0542,531600.0],["2009-10-16",44.9384,45.1368,44.145,44.5376,530800.0],["2009-10-19",44.4012,45.5997,44.178,45.0624,561200.0],["2009-10-20",45.3517,45.3517,44.0416,45.1079,350000.0],["2009-10-21",45.1079,46.6177,45.1079,45.2361,505600.0],["2009-10-22",46.1792,46.8038,45.3519,46.7542,898000.0],["2009-10-23",47.2299,47.3912,46.5184,46.9279,706200.0],["2009-10-26",46.8865,48.0447,46.1751,46.3447,522600.0],["2009-10-27",46.1958,46.2992,44.7439,45.2113,861200.0],["2009-10-28",44.686,45.0872,43.9166,44.2351,832400.0],["2009-10-29",44.3675,45.4553,44.0945,44.2351,707800.0],["2009-10-30",44.1937,44.2599,42.6591,43.1431,808000.0],["2009-11-02",43.5857,43.9249,42.8328,43.3995,482000.0],["2009-11-03",43.019,44.2599,42.9156,44.0324,652800.0],["2009-11-04",44.1358,44.7563,43.7594,44.1399,302000.0],["2009-11-05",44.2268,45.0872,43.9662,44.9176,314000.0],["2009-11-06",44.3964,45.0872,44.2558,44.7563,271000.0],["2009-11-09",45.1865,45.7118,45.1865,45.6663,580800.0],["2009-11-10",45.2733,45.5008,44.748,45.3312,575400.0],["2009-11-11",45.8276,46.0179,44.7728,44.8597,329800.0],["2009-11-12",44.4212,44.839,43.7429,43.9786,346000.0],["2009-11-13",43.6808,44.5412,43.5567,43.958,313800.0],["2009-11-16",44.1069,45.294,44.1069,45.0872,413600.0],["2009-11-17",45.0665,45.749,44.839,45.5588,283200.0],["2009-11-18",45.5008,45.5794,44.81,45.0003,181800.0],["2009-11-19",44.5908,44.628,43.7635,44.1565,395400.0],["2009-11-20",43.6932,43.838,43.3913,43.7387,206800.0],["2009-11-23",44.6322,44.8432,43.8628,44.0738,413400.0],["2009-11-24",43.9124,44.1648,43.536,44.1648,134000.0],["2009-11-25",44.0779,44.4585,43.7635,44.4336,147000.0],["2009-11-27",43.4037,44.0945,43.263,43.8504,99200.0],["2009-11-30",43.8463,44.3344,43.5981,43.9497,189400.0],["2009-12-01",44.6074,44.9921,44.3881,44.9217,333000.0],["2009-12-02",45.1079,45.7739,45.0334,45.6167,817000.0],["2009-12-03",45.6084,45.7035,44.6529,44.6529,415200.0],["2009-12-04",45.112,45.5836,44.4667,44.93,445400.0],["2009-12-07",44.5495,44.8349,44.0283,44.2475,529200.0],["2009-12-08",43.8463,44.4254,43.8463,44.2144,395200.0],["2009-12-09",44.1358,45.0541,44.1358,44.8804,370400.0],["2009-12-10",44.9755,45.2609,44.6405,45.1865,277200.0],["2009-12-11",45.1782,45.4305,44.7108,44.9383,152200.0],["2009-12-14",45.0996,45.2361,44.7811,45.2071,378000.0],["2009-12-15",45.3933,45.8855,45.1617,45.7904,498600.0],["2009-12-16",45.8152,46.7873,45.8152,46.626,471000.0],["2009-12-17",46.5722,46.8535,46.2744,46.5887,251400.0],["2009-12-18",47.0479,47.4367,46.444,47.2423,374800.0],["2009-12-21",47.3085,47.9827,47.3085,47.3374,942000.0],["2009-12-22",47.3374,47.7014,47.1719,47.5277,199800.0],["2009-12-23",47.7511,48.7479,47.5732,48.0572,332200.0],["2009-12-24",48.2805,48.5204,48.1523,48.2185,121600.0],["2009-12-28",48.5122,48.7024,48.1482,48.4336,190800.0],["2009-12-29",48.81,49.1864,48.2723,49.0913,615800.0],["2009-12-30",48.8183,49.1326,48.6032,49.0665,199200.0],["2009-12-31",49.0582,49.3643,48.8596,48.8596,61600.0],["2010-01-04",49.6373,50.539,49.6373,50.539,665800.0],["2010-01-05",50.7789,51.4987,50.5556,51.3249,683800.0],["2010-01-06",51.5318,52.1191,51.2505,51.6972,538400.0],["2010-01-07",51.6972,51.9868,51.3125,51.7386,349400.0],["2010-01-08",51.8255,52.1067,51.5442,51.813,847200.0],["2010-01-11",51.5773,52.3342,51.507,51.751,358800.0],["2010-01-12",51.234,51.2753,50.3488,50.5142,506600.0],["2010-01-13",50.3694,50.7872,50.3405,50.539,567600.0],["2010-01-14",50.2536,51.0271,50.2536,50.8534,339800.0],["2010-01-15",51.3953,51.3953,50.6507,50.9444,474400.0],["2010-01-19",50.6011,51.7717,50.6011,51.5856,648200.0],["2010-01-20",51.0354,51.2753,50.084,50.2826,1253600.0],["2010-01-21",50.1004,50.3571,49.1812,50.2039,472800.0],["2010-01-22",49.7981,50.0507,49.293,49.7401,645000.0],["2010-01-25",50.2163,51.0155,50.0466,50.5145,470000.0],["2010-01-26",50.0755,50.8912,49.6284,49.7981,861200.0],["2010-01-27",49.8395,50.0921,49.0238,49.9845,418000.0],["2010-01-28",50.1625,50.2246,49.0859,49.264,274200.0],["2010-01-29",49.4503,49.7153,47.8438,48.4235,483000.0],["2010-02-01",48.8044,49.4503,48.8044,49.2102,199600.0],["2010-02-02",49.235,49.7443,49.0694,49.6366,216400.0],["2010-02-03",49.529,49.9016,49.4089,49.6822,118400.0],["2010-02-04",49.4586,49.4586,48.0964,48.2786,636200.0],["2010-02-05",48.1668,48.5974,47.5126,48.4028,736800.0],["2010-02-08",48.2206,49.2102,47.8603,48.912,320200.0],["2010-02-09",49.5083,49.8934,49.1688,49.471,505000.0],["2010-02-10",49.8105,50.0797,48.7381,49.9306,411200.0],["2010-02-11",51.0858,51.3425,49.9306,51.1024,1028200.0],["2010-02-12",50.5144,50.7215,49.7319,50.531,666600.0],["2010-02-16",51.1894,51.4419,50.8374,50.8623,854600.0],["2010-02-17",51.1769,51.2887,50.7877,50.9036,426400.0],["2010-02-18",51.0444,51.5579,50.7587,51.3674,302400.0],["2010-02-19",50.9326,52.1706,50.9326,51.9636,412600.0],["2010-02-22",52.1706,52.2949,51.1189,51.4874,310000.0],["2010-02-23",51.446,51.6199,51.3218,51.4253,487800.0],["2010-02-24",51.268,51.7152,50.7794,51.3053,234200.0],["2010-02-25",50.738,51.591,50.1087,51.4916,281200.0],["2010-02-26",51.4957,51.6117,51.2059,51.355,714800.0],["2010-03-01",51.4626,51.5827,50.4482,51.4957,258000.0],["2010-03-02",51.4957,52.5847,51.4957,51.9884,475600.0],["2010-03-03",52.4729,53.2679,52.1209,53.0898,637200.0],["2010-03-04",53.4169,53.4169,52.593,53.1851,741600.0],["2010-03-05",53.6571,54.419,53.5039,54.1912,824000.0],["2010-03-08",54.3775,54.891,54.1084,54.2865,181400.0],["2010-03-09",54.1167,54.8082,54.1167,54.5929,296600.0],["2010-03-10",54.2409,54.8371,54.1084,54.7626,342400.0],["2010-03-11",54.9158,55.0483,54.5183,54.7833,232800.0],["2010-03-12",54.7833,55.0317,54.6674,54.7916,331200.0],["2010-03-15",54.4935,54.7295,53.7233,54.4438,214000.0],["2010-03-16",54.3982,55.4748,54.3775,54.8247,721200.0],["2010-03-17",55.0649,55.0897,54.7336,54.9241,211800.0],["2010-03-18",55.0483,55.0483,53.8724,54.303,148600.0],["2010-03-19",53.715,54.7295,52.9946,53.715,450200.0],["2010-03-22",53.2596,54.4976,53.0319,54.303,319000.0],["2010-03-23",54.2036,54.6881,54.1746,54.5432,150600.0],["2010-03-24",54.0836,54.6757,54.0836,54.4065,160200.0],["2010-03-25",54.6343,54.8868,53.1023,53.1892,501600.0],["2010-03-26",53.1188,53.5743,51.7856,52.386,495000.0],["2010-03-29",52.8373,53.3797,52.6427,53.3797,339000.0],["2010-03-30",53.5039,54.0422,53.4004,53.9718,239200.0],["2010-03-31",54.2036,54.7585,54.1001,54.1581,263800.0],["2010-04-01",54.7585,55.2305,54.7253,55.1187,491600.0],["2010-04-05",55.2926,55.9385,55.2926,55.9385,379800.0],["2010-04-06",55.6487,56.3981,55.3506,56.3153,533200.0],["2010-04-07",56.5099,56.5099,55.3837,55.9178,357600.0],["2010-04-08",55.6404,56.1787,55.0773,56.0462,253200.0],["2010-04-09",56.2325,56.3774,55.6653,56.0917,341000.0],["2010-04-12",56.3609,56.6052,56.0876,56.3195,193400.0],["2010-04-13",56.336,56.4437,55.4209,56.1787,129800.0],["2010-04-14",56.2739,57.0482,56.2739,57.044,243000.0],["2010-04-15",57.1517,57.5533,56.7997,57.4829,302600.0],["2010-04-16",61.1432,61.1432,59.1267,59.6029,947800.0],["2010-04-19",59.1681,59.2799,58.0792,58.4353,534600.0],["2010-04-20",59.135,59.843,58.6547,59.8058,327400.0],["2010-04-21",60.3316,60.3316,59.3379,59.4828,175800.0],["2010-04-22",59.3545,61.9216,59.1847,61.9009,913200.0],["2010-04-23",62.0501,63.3181,61.9879,63.1772,635600.0],["2010-04-26",63.3264,63.604,62.9244,63.1938,443800.0],["2010-04-27",63.0156,63.1441,61.528,61.7766,376800.0],["2010-04-28",61.7144,62.3857,61.5818,61.9838,226000.0],["2010-04-29",62.5722,63.3968,61.5196,62.4479,312600.0],["2010-04-30",62.6302,62.854,60.9975,62.1122,287800.0],["2010-05-03",62.5183,63.1233,61.818,62.941,360000.0],["2010-05-04",62.4686,62.4686,60.4547,60.8318,556800.0],["2010-05-05",59.7751,60.6039,58.7557,59.8083,414600.0],["2010-05-06",60.0983,61.5694,52.5896,59.0665,822800.0],["2010-05-07",59.3648,59.8331,57.2349,58.0927,626600.0],["2010-05-10",60.206,60.4257,58.42,59.485,649600.0],["2010-05-11",59.0126,60.0279,58.7764,59.2571,458400.0],["2010-05-12",59.7461,60.1687,59.0085,59.6715,497600.0],["2010-05-13",59.2364,60.0237,58.2584,58.449,646400.0],["2010-05-14",57.6576,58.6024,57.6452,58.2336,421600.0],["2010-05-17",58.7226,58.9132,57.5374,58.4449,476400.0],["2010-05-18",58.967,60.3925,58.2833,58.6645,467800.0],["2010-05-19",58.6687,58.909,57.4753,57.9767,561800.0],["2010-05-20",57.2059,57.2059,55.1878,55.3039,1014200.0],["2010-05-21",54.5207,55.942,54.4958,55.3122,594600.0],["2010-05-24",55.1091,55.3785,54.0773,54.0856,327200.0],["2010-05-25",52.7761,54.5745,52.2167,54.5372,931000.0],["2010-05-26",55.0221,55.884,54.7983,55.5981,581400.0],["2010-05-27",56.7708,58.3869,56.5429,58.159,667200.0],["2010-05-28",58.014,58.014,56.17,56.3481,372800.0],["2010-06-01",55.8136,55.8136,53.3397,53.6464,764800.0],["2010-06-02",53.953,56.4434,53.953,56.4061,500600.0],["2010-06-03",56.17,58.9546,56.17,58.8179,899400.0],["2010-06-04",58.3289,58.3289,56.3564,56.8371,463200.0],["2010-06-07",56.7045,57.9932,55.9379,56.0788,345600.0],["2010-06-08",55.884,56.9117,55.5691,56.4476,1916400.0],["2010-06-09",56.978,58.7143,56.8247,57.2639,559200.0],["2010-06-10",57.9021,59.5762,57.9021,59.5638,443600.0],["2010-06-11",58.8966,60.7199,58.8966,60.6122,328800.0],["2010-06-14",61.6978,61.7061,60.0859,60.3262,464800.0],["2010-06-15",60.8732,62.1744,60.8732,62.1537,475800.0],["2010-06-16",62.3443,63.1067,61.6647,62.0086,375000.0],["2010-06-17",62.4645,63.2435,61.8843,63.0985,382200.0],["2010-06-18",63.3719,64.4286,63.0819,64.2297,810800.0],["2010-06-21",65.4315,65.4315,64.3623,64.8596,406200.0],["2010-06-22",65.2616,65.8003,63.1026,63.3927,595400.0],["2010-06-23",63.401,63.401,62.3691,62.5432,601600.0],["2010-06-24",62.1578,63.4424,61.6979,63.2477,491600.0],["2010-06-25",62.655,64.238,62.1619,62.9037,3507400.0],["2010-06-28",63.4009,63.8775,63.2145,63.6869,399800.0],["2010-06-29",62.8954,62.9037,61.3705,61.4492,692600.0],["2010-06-30",61.7227,62.1827,60.8815,61.1674,380000.0],["2010-07-01",61.0721,61.6895,60.2226,61.1384,454000.0],["2010-07-02",61.2171,61.8636,60.6204,61.0182,249600.0],["2010-07-06",61.9174,62.4064,61.6398,62.4064,593000.0],["2010-07-07",63.3678,64.7684,62.6053,64.7436,685400.0],["2010-07-08",64.7477,65.5143,64.2504,64.6441,1201600.0],["2010-07-09",64.6524,65.274,64.0888,65.1497,270000.0],["2010-07-12",65.2491,65.7961,64.5115,65.6635,240100.0],["2010-07-13",66.3017,67.0641,65.9287,66.4011,361300.0],["2010-07-14",66.3431,67.1553,65.7961,66.9481,381100.0],["2010-07-15",66.9481,67.4702,66.1773,67.2133,310900.0],["2010-07-16",66.9812,66.9812,65.6801,65.879,423500.0],["2010-07-19",65.8873,67.5531,65.6469,67.4785,441100.0],["2010-07-20",66.9895,68.5393,66.8237,68.3736,399400.0],["2010-07-21",69.2597,69.5105,67.5125,68.5491,925900.0],["2010-07-22",70.2127,70.2127,64.1185,65.1384,1522400.0],["2010-07-23",65.5982,65.849,64.7956,65.3307,536600.0],["2010-07-26",65.7737,65.7737,64.8876,65.1718,392300.0],["2010-07-27",65.1718,65.4394,64.2105,64.9378,569200.0],["2010-07-28",64.1185,64.9127,63.3578,64.1102,335900.0],["2010-07-29",64.1352,64.6368,63.3411,63.5584,374800.0],["2010-07-30",63.3578,64.5867,62.7893,64.5783,384600.0],["2010-08-02",64.7789,65.7821,64.6953,65.7654,531100.0],["2010-08-03",65.5982,66.0914,64.687,65.7487,294100.0],["2010-08-04",66.0162,66.1165,64.5365,65.2805,388400.0],["2010-08-05",64.9378,66.4592,64.3777,66.4341,366900.0],["2010-08-06",65.6065,66.4342,65.013,66.2837,275000.0],["2010-08-09",66.4843,66.7016,65.9493,66.4926,192700.0],["2010-08-10",65.8323,66.5094,65.4143,66.1666,186600.0],["2010-08-11",64.7873,65.431,64.4947,65.1217,431400.0],["2010-08-12",63.8761,65.3474,63.5752,64.6034,241300.0],["2010-08-13",64.6619,65.431,64.386,64.8876,170000.0],["2010-08-16",64.6702,65.0464,64.4111,64.5783,138300.0],["2010-08-17",64.8374,67.1363,64.8374,66.6515,465400.0],["2010-08-18",66.6933,67.0695,65.6902,65.8323,520900.0],["2010-08-19",65.5313,66.2837,65.0883,65.4895,139600.0],["2010-08-20",64.9294,65.7988,64.7873,65.5898,315400.0],["2010-08-23",65.7319,66.4091,64.5282,64.687,221100.0],["2010-08-24",63.7591,65.2722,63.3327,64.1269,324300.0],["2010-08-25",64.1185,64.386,63.0234,64.1687,361700.0],["2010-08-26",64.1854,65.2387,64.1436,64.7121,318700.0],["2010-08-27",65.0548,66.7434,64.6284,65.9994,534000.0],["2010-08-30",65.8824,66.7936,65.7319,66.3338,174200.0],["2010-08-31",66.2335,66.8354,65.3892,65.9827,245600.0],["2010-09-01",66.5512,67.9723,66.5512,67.6379,339700.0],["2010-09-02",67.3537,68.6662,67.3537,68.5742,239700.0],["2010-09-03",69.2764,70.0455,69.0674,70.0371,437900.0],["2010-09-07",69.8365,70.1876,69.3767,69.7111,491200.0],["2010-09-08",69.7613,70.4468,69.5523,69.87,424200.0],["2010-09-09",70.1792,70.5721,69.3767,69.7111,378800.0],["2010-09-10",69.5272,71.9014,69.36,71.4667,625700.0],["2010-09-13",72.1104,73.1135,71.893,72.7791,317700.0],["2010-09-14",72.7791,72.7791,71.1824,71.3162,408900.0],["2010-09-15",71.1992,71.6422,70.4301,71.5586,242700.0],["2010-09-16",71.5084,71.9933,71.3413,71.893,174900.0],["2010-09-17",71.9265,72.4113,71.1908,72.0184,316800.0],["2010-09-20",72.0685,74.2588,71.9181,73.9244,369500.0],["2010-09-21",74.2086,74.4929,73.1386,73.8074,145300.0],["2010-09-22",74.1501,74.4511,72.846,73.0216,153800.0],["2010-09-23",72.8627,73.3476,72.1187,72.4865,107000.0],["2010-09-24",73.2222,73.2389,71.9849,73.1135,325000.0],["2010-09-27",73.055,73.2306,72.4531,72.4531,165200.0],["2010-09-28",72.8878,74.3758,71.893,74.2421,237600.0],["2010-09-29",73.8408,75.1031,73.565,75.0697,228000.0],["2010-09-30",75.2285,75.9809,71.985,73.5984,547400.0],["2010-10-01",74.2588,75.262,73.5566,74.1334,235300.0],["2010-10-04",74.125,74.125,72.0937,72.5952,317600.0],["2010-10-05",73.0299,73.3309,72.4113,72.729,425400.0],["2010-10-06",72.7624,74.6433,72.729,73.799,576400.0],["2010-10-07",74.2755,74.451,71.475,72.0936,385500.0],["2010-10-08",72.0936,73.2556,72.0936,72.8126,400300.0],["2010-10-11",72.9714,73.3977,72.6955,73.1386,572600.0],["2010-10-12",73.1218,74.2337,72.5199,73.8909,267800.0],["2010-10-13",74.3089,75.0613,74.2671,74.8272,228500.0],["2010-10-14",74.6767,75.1031,74.1083,74.2922,152000.0],["2010-10-15",74.8105,75.0028,73.9745,74.7604,192300.0],["2010-10-18",74.8857,75.4124,73.9327,75.2619,148500.0],["2010-10-19",72.2943,74.0498,69.6777,71.801,614400.0],["2010-10-20",71.6588,72.2361,70.6215,70.9394,739900.0],["2010-10-21",70.9394,71.5417,66.8487,67.4845,2047200.0],["2010-10-22",67.6852,68.3796,66.0623,66.581,912500.0],["2010-10-25",66.8236,67.5848,65.5102,66.1878,623800.0],["2010-10-26",65.828,66.171,65.4349,65.9201,573100.0],["2010-10-27",65.3261,65.8113,65.2509,65.6691,419200.0],["2010-10-28",66.0121,66.1292,64.9915,65.2508,491100.0],["2010-10-29",65.0836,65.7695,64.5147,65.0584,529000.0],["2010-11-01",65.4684,65.6691,64.7406,64.9999,415000.0],["2010-11-02",65.0668,65.6692,64.4143,65.6524,559300.0],["2010-11-03",65.7361,66.673,65.3345,66.6312,501100.0],["2010-11-04",67.2502,68.7393,66.924,68.5385,685500.0],["2010-11-05",68.413,68.4967,67.6015,68.4046,184600.0],["2010-11-08",68.0951,68.8564,67.886,68.664,248000.0],["2010-11-09",68.8898,69.375,67.9111,68.4046,312800.0],["2010-11-10",68.4465,69.9606,68.321,69.8937,375800.0],["2010-11-11",69.5758,70.4207,69.5089,70.0275,225700.0],["2010-11-12",69.4838,70.1698,68.6807,69.2496,601700.0],["2010-11-15",69.3416,69.8937,69.1994,69.3165,167600.0],["2010-11-16",68.7727,69.1659,66.857,68.4967,821800.0],["2010-11-17",68.5803,69.2328,68.5803,69.0823,266000.0],["2010-11-18",69.6678,70.5797,69.6511,70.4458,281000.0],["2010-11-19",70.2701,70.7804,69.4336,70.2116,265200.0],["2010-11-22",70.0108,70.7888,69.7933,70.6299,293500.0],["2010-11-23",69.9104,70.1865,69.2161,70.1781,401100.0],["2010-11-24",70.5128,71.8513,70.5128,71.7341,367500.0],["2010-11-26",71.1653,72.1106,71.1653,71.5166,123900.0],["2010-11-29",71.2406,72.3114,70.7052,72.1273,216100.0],["2010-11-30",71.4079,72.5289,71.2406,71.6087,1293100.0],["2010-12-01",72.7213,73.7502,72.4368,72.6209,411100.0],["2010-12-02",72.7965,73.4909,72.7714,73.3068,273500.0],["2010-12-03",73.173,74.7708,72.9053,74.294,337200.0],["2010-12-06",74.2688,75.4902,73.8924,75.2141,301800.0],["2010-12-07",75.967,76.3937,75.2058,75.3229,380300.0],["2010-12-08",75.3647,76.0507,74.4111,74.7039,226900.0],["2010-12-09",74.9632,75.0468,73.7585,74.2354,205200.0],["2010-12-10",74.3609,74.5031,73.9342,74.3943,106600.0],["2010-12-13",74.8294,75.6659,74.386,74.478,195700.0],["2010-12-14",74.6202,75.507,74.5198,74.6871,263200.0],["2010-12-15",74.9297,75.6241,74.1183,74.386,236000.0],["2010-12-16",74.4027,75.6324,73.9091,75.4484,314500.0],["2010-12-17",75.3982,76.561,74.8879,76.561,418600.0],["2010-12-20",76.561,77.0462,76.1009,76.5945,278400.0],["2010-12-21",76.6196,77.0044,76.0675,76.4355,211000.0],["2010-12-22",76.4104,76.9207,76.126,76.2097,181500.0],["2010-12-23",76.1177,76.2515,75.4066,75.5154,203400.0],["2010-12-27",75.2309,75.2895,74.2187,74.4529,179600.0],["2010-12-28",74.5366,74.7206,74.1936,74.5366,187300.0],["2010-12-29",74.7875,76.0758,74.4529,75.4484,192200.0],["2010-12-30",75.2978,76.0005,74.9298,74.9799,79200.0],["2010-12-31",75.0469,75.2644,74.4027,74.4947,137800.0],["2011-01-03",74.913,75.256,74.4195,74.8126,373900.0],["2011-01-04",75.2309,75.6492,73.8673,74.386,291700.0],["2011-01-05",74.0346,75.1723,73.1897,74.9297,703500.0],["2011-01-06",74.8377,75.1556,73.1813,73.4323,219900.0],["2011-01-07",73.4407,73.516,72.1105,73.014,256600.0],["2011-01-10",72.7798,72.8049,72.0269,72.5456,264800.0],["2011-01-11",72.9304,74.5366,72.7631,74.478,288900.0],["2011-01-12",74.8294,74.9548,73.7753,74.8628,220600.0],["2011-01-13",74.9548,75.8416,74.5282,75.2476,216400.0],["2011-01-14",75.256,75.7496,74.6286,75.7328,246300.0],["2011-01-18",75.9838,76.0758,75.3145,75.9169,193100.0],["2011-01-19",75.7663,76.2849,75.0803,75.2141,205100.0],["2011-01-20",74.9883,75.0134,72.5539,72.6125,548100.0],["2011-01-21",73.4011,73.4011,71.3373,71.5554,465000.0],["2011-01-24",71.396,71.396,69.6425,70.4563,469900.0],["2011-01-25",70.4563,71.0352,69.5922,70.8758,490700.0],["2011-01-26",71.2534,72.9565,71.094,72.7719,348900.0],["2011-01-27",72.9061,74.1394,72.9061,73.5521,394200.0],["2011-01-28",73.4934,74.8693,73.3508,74.5925,326600.0],["2011-01-31",74.7099,76.5641,74.6177,76.5641,258600.0],["2011-02-01",76.8241,77.596,76.5389,76.6647,238300.0],["2011-02-02",76.7654,77.9987,76.6815,77.0674,133100.0],["2011-02-03",77.2604,77.8309,76.304,77.8225,175800.0],["2011-02-04",77.5708,77.8225,75.9768,76.4214,300500.0],["2011-02-07",76.455,77.856,76.2956,76.5892,427600.0],["2011-02-08",76.6228,77.1849,75.4902,76.6815,467600.0],["2011-02-09",76.4298,77.3023,75.9432,76.5976,341400.0],["2011-02-10",77.9819,80.2387,77.1849,80.1129,637600.0],["2011-02-11",80.2639,81.3713,80.2639,81.0022,437600.0],["2011-02-14",81.128,83.0409,80.5491,82.722,299300.0],["2011-02-15",82.764,84.0979,82.7304,83.7036,863000.0],["2011-02-16",84.3161,85.9772,83.603,85.7843,361400.0],["2011-02-17",85.8681,87.3028,85.7507,86.7742,360700.0],["2011-02-18",87.2357,87.2525,85.2138,85.65,356700.0],["2011-02-22",85.7591,87.1853,83.9301,84.7523,486300.0],["2011-02-23",84.5258,86.3464,83.6114,84.1147,379800.0],["2011-02-24",84.4168,85.348,82.7304,83.5359,329800.0],["2011-02-25",84.2154,85.5158,84.0056,85.499,294800.0],["2011-02-28",85.7507,87.0511,85.5662,86.7072,394000.0],["2011-03-01",86.4806,87.588,83.8882,84.1399,459300.0],["2011-03-02",84.5426,86.2205,83.5023,86.0024,214200.0],["2011-03-03",86.2877,87.1434,86.2289,86.4387,230300.0],["2011-03-04",87.0343,87.0343,85.5074,86.3212,163900.0],["2011-03-07",86.4638,87.4119,85.3145,86.4051,259500.0],["2011-03-08",86.0192,87.1518,84.3832,85.4906,233400.0],["2011-03-09",85.7759,86.2122,84.4923,84.744,186900.0],["2011-03-10",84.5342,84.5342,81.6481,81.8243,476100.0],["2011-03-11",81.2874,82.8311,80.1884,82.3613,275800.0],["2011-03-14",82.2186,82.9066,80.8763,82.764,187000.0],["2011-03-15",80.5743,83.0576,80.1632,82.4116,183600.0],["2011-03-16",82.2271,83.4435,80.2974,80.5659,399300.0],["2011-03-17",81.7572,82.7221,81.3545,82.3361,244000.0],["2011-03-18",83.1918,83.4771,81.0609,81.4384,378000.0],["2011-03-21",82.378,84.0392,82.2941,84.0308,234300.0],["2011-03-22",83.8966,84.853,82.9738,83.3848,147100.0],["2011-03-23",83.1834,84.207,82.4703,84.1063,233300.0],["2011-03-24",84.2154,85.0544,83.3429,84.6013,292900.0],["2011-03-25",84.5761,84.66,83.4184,84.0056,613400.0],["2011-03-28",83.9218,85.4151,83.4771,84.9117,661600.0],["2011-03-29",84.7607,86.3296,84.0308,86.0611,878200.0],["2011-03-30",86.4051,86.7323,84.8866,85.8178,466800.0],["2011-03-31",86.0947,86.38,85.046,85.7172,247900.0],["2011-04-01",86.0192,87.3615,85.8766,87.0092,316600.0],["2011-04-04",87.2524,88.7206,87.2524,88.2256,227200.0],["2011-04-05",88.2508,88.6619,87.932,88.2172,230900.0],["2011-04-06",88.3179,88.7039,85.2641,85.2977,342700.0],["2011-04-07",84.9705,85.5326,83.6114,83.6953,376800.0],["2011-04-08",83.8546,84.8865,83.5694,83.8294,197400.0],["2011-04-11",83.8211,84.0644,81.1112,81.2874,299900.0],["2011-04-12",80.633,80.633,77.7721,79.8779,766300.0],["2011-04-13",80.0709,80.8176,79.4501,79.6766,350900.0],["2011-04-14",79.0138,79.4081,77.7553,78.7034,570200.0],["2011-04-15",78.997,80.4233,78.3678,79.9954,324400.0],["2011-04-18",78.9803,80.7505,78.0742,80.1464,469100.0],["2011-04-19",80.4233,81.9502,79.3662,81.6062,605500.0],["2011-04-20",82.9653,83.5358,80.18,80.6917,1007700.0],["2011-04-21",80.6582,81.3042,80.3226,81.1783,408400.0],["2011-04-25",80.9434,81.9921,80.3897,81.8579,325600.0],["2011-04-26",82.1271,82.2953,80.9831,81.4878,1100000.0],["2011-04-27",81.7401,81.7401,79.2252,80.2514,379900.0],["2011-04-28",79.7382,80.9915,79.2335,79.7971,205200.0],["2011-04-29",79.9906,81.0588,79.2252,80.7308,241000.0],["2011-05-02",80.7224,86.5681,78.1485,78.7205,404400.0],["2011-05-03",78.2579,78.771,75.9112,77.156,493500.0],["2011-05-04",77.2822,77.2822,74.8093,76.6766,570800.0],["2011-05-05",75.7682,78.813,75.0532,77.6186,717400.0],["2011-05-06",77.9131,79.6878,77.4,77.8205,431500.0],["2011-05-09",77.9719,79.9738,77.6691,79.8308,516000.0],["2011-05-10",79.7635,81.5214,79.284,81.1345,489700.0],["2011-05-11",80.9831,80.9831,78.6701,79.4102,482100.0],["2011-05-12",78.9897,79.4186,77.299,78.5523,534000.0],["2011-05-13",78.8046,78.9981,77.5682,78.4093,321600.0],["2011-05-16",78.2495,79.7299,77.8626,78.6616,570100.0],["2011-05-17",78.3336,81.0925,77.7784,80.4616,783800.0],["2011-05-18",80.4869,81.9168,80.4448,81.7065,638900.0],["2011-05-19",82.2028,82.985,81.7906,82.0093,486000.0],["2011-05-20",81.8074,82.7243,81.2691,82.1523,366800.0],["2011-05-23",81.042,81.9841,80.5962,81.6897,326600.0],["2011-05-24",82.228,83.456,81.6981,82.043,228000.0],["2011-05-25",81.9504,84.4149,81.7738,83.7672,453200.0],["2011-05-26",83.1364,86.2906,83.1364,85.8448,524400.0],["2011-05-27",86.1729,87.2411,85.8448,86.4505,270600.0],["2011-05-31",86.9299,87.3672,85.1046,86.3747,505700.0],["2011-06-01",85.9878,87.7542,85.1719,85.5084,551300.0],["2011-06-02",85.4243,86.7869,84.3644,85.8028,348400.0],["2011-06-03",84.8271,86.5935,84.3981,85.7776,262500.0],["2011-06-06",85.3065,86.8542,83.9859,84.3224,346100.0],["2011-06-07",84.5663,85.1467,83.9355,84.1037,413800.0],["2011-06-08",83.8261,85.6766,83.6242,84.5579,503300.0],["2011-06-09",84.7766,86.3663,84.7766,85.9794,431700.0],["2011-06-10",85.3149,86.3159,84.7514,84.8355,443600.0],["2011-06-13",85.0121,86.1813,84.028,84.9869,662800.0],["2011-06-14",85.8953,88.6037,85.828,87.9308,822500.0],["2011-06-15",87.3336,89.3271,86.7869,87.0813,729200.0],["2011-06-16",87.0224,88.057,85.6682,87.7121,558400.0],["2011-06-17",88.6541,88.6541,86.6102,86.8962,385900.0],["2011-06-20",87.0308,89.2261,86.7869,88.6458,441400.0],["2011-06-21",89.4027,92.6326,89.3523,92.1195,498200.0],["2011-06-22",91.9261,93.7345,90.9251,90.984,510400.0],["2011-06-23",89.7897,91.0093,87.8215,90.7654,590500.0],["2011-06-24",90.6729,91.1607,88.7972,88.8729,541500.0],["2011-06-27",88.5196,89.2261,87.4934,88.7467,544200.0],["2011-06-28",89.4196,90.8243,89.3775,90.4542,622000.0],["2011-06-29",91.8168,93.7345,91.1943,92.6326,427200.0],["2011-06-30",92.7336,94.2897,92.7084,93.8186,446400.0],["2011-07-01",93.8943,95.8121,92.8681,95.4756,420600.0],["2011-07-05",95.4925,96.9392,95.442,96.2747,426300.0],["2011-07-06",96.2747,98.0915,95.9214,97.5869,493000.0],["2011-07-07",98.4112,99.6728,96.9897,97.2336,351100.0],["2011-07-08",95.5766,97.385,95.2738,97.2084,329500.0],["2011-07-11",96.1233,97.1999,95.5261,96.4513,385200.0],["2011-07-12",96.0644,97.0822,95.8457,96.0476,272100.0],["2011-07-13",96.6196,98.47,96.6196,97.1327,266800.0],["2011-07-14",97.1747,98.0747,96.5523,97.0149,414500.0],["2011-07-15",97.6794,98.2934,97.5616,98.1083,461700.0],["2011-07-18",98.1925,98.4953,96.5859,96.8635,393000.0],["2011-07-19",97.528,97.9738,95.1308,97.6794,847000.0],["2011-07-20",96.9207,96.9207,94.0632,95.8502,769000.0],["2011-07-21",91.7536,93.5659,90.9528,91.5765,1415600.0],["2011-07-22",91.1045,93.0348,90.8685,92.1413,553400.0],["2011-07-25",91.1635,94.4931,91.1551,93.4142,532400.0],["2011-07-26",92.7398,93.1865,91.4164,91.7536,456900.0],["2011-07-27",92.3015,93.136,90.0508,90.1688,668800.0],["2011-07-28",90.0002,91.2731,89.7642,89.8316,450400.0],["2011-07-29",89.073,92.1244,88.5082,91.6102,650200.0],["2011-08-01",92.841,93.1866,89.8822,90.8938,382400.0],["2011-08-02",90.7842,92.9168,89.9665,90.0508,689900.0],["2011-08-03",90.2531,90.5903,87.9098,90.1351,577300.0],["2011-08-04",88.8876,89.0983,83.6614,83.9142,534800.0],["2011-08-05",84.4874,87.8423,81.5793,87.0331,1231100.0],["2011-08-08",84.715,86.0721,83.4,83.459,1334400.0],["2011-08-09",84.7909,85.4568,81.2422,84.1334,1069900.0],["2011-08-10",82.9702,88.1036,82.6161,84.8331,1019400.0],["2011-08-11",85.2882,89.8569,84.4031,88.7864,583900.0],["2011-08-12",89.6294,90.447,88.6431,90.1267,420500.0],["2011-08-15",91.0202,93.7007,91.0202,93.5574,575300.0],["2011-08-16",92.7651,94.7628,91.7704,92.7651,599100.0],["2011-08-17",93.2877,94.5858,92.8156,94.0463,413000.0],["2011-08-18",90.6999,91.6102,88.6094,89.3764,730600.0],["2011-08-19",88.7695,90.3543,87.463,88.3396,641400.0],["2011-08-22",90.0255,90.0255,85.6929,86.5358,941500.0],["2011-08-23",86.8645,89.2669,85.794,89.1573,729900.0],["2011-08-24",89.3512,90.0761,86.8561,88.8201,674600.0],["2011-08-25",89.3849,89.6631,85.9373,85.971,610300.0],["2011-08-26",85.4989,89.0814,85.1955,88.6852,407600.0],["2011-08-29",89.9328,92.6724,89.6715,90.7926,559300.0],["2011-08-30",90.5566,92.7229,90.3037,92.1581,596300.0],["2011-08-31",92.8831,95.7238,92.7229,94.0548,555200.0],["2011-09-01",94.2908,96.5751,93.5321,93.6501,602600.0],["2011-09-02",91.9727,93.254,90.9781,92.0233,417300.0],["2011-09-06",90.2784,92.5122,89.3596,92.1244,536700.0],["2011-09-07",93.6333,96.4993,93.2371,96.0778,399000.0],["2011-09-08",95.6817,96.9714,95.3613,95.5131,447000.0],["2011-09-09",95.2096,96.474,93.3636,93.8862,709400.0],["2011-09-12",92.6555,94.5268,91.7535,93.9199,580300.0],["2011-09-13",94.4088,95.3023,93.254,95.041,410800.0],["2011-09-14",94.3751,94.3751,89.368,92.7145,1157700.0],["2011-09-15",93.4057,93.7429,89.4524,89.9328,853600.0],["2011-09-16",89.7979,90.6071,88.2301,89.1994,785500.0],["2011-09-19",87.5641,89.5535,86.9488,88.9465,504500.0],["2011-09-20",89.1404,90.6914,87.935,88.2385,493200.0],["2011-09-21",88.6768,90.5397,85.6001,85.7855,577900.0],["2011-09-22",85.4737,85.4737,81.9334,82.8859,810100.0],["2011-09-23",82.2452,84.4959,81.6973,83.0292,592400.0],["2011-09-26",83.4928,85.4737,80.4667,85.3473,446100.0],["2011-09-27",87.0921,89.6547,85.8362,86.3251,376800.0],["2011-09-28",85.9795,86.7465,82.3885,82.515,350300.0],["2011-09-29",84.2767,84.7656,76.0581,78.0811,749200.0],["2011-09-30",76.606,78.1823,73.9676,75.7209,634600.0],["2011-10-03",75.1898,76.1255,72.0794,72.2311,679100.0],["2011-10-04",71.6495,74.76,69.7445,74.6672,749600.0],["2011-10-05",74.9707,77.5754,73.1162,77.2298,654900.0],["2011-10-06",77.2213,79.6237,76.4627,78.9409,369000.0],["2011-10-07",79.3624,79.3624,76.1592,77.196,424700.0],["2011-10-10",78.7218,83.7035,78.6627,83.4,871700.0],["2011-10-11",83.0797,84.7993,82.4475,83.105,491800.0],["2011-10-12",83.9564,86.5864,83.5349,85.4821,647200.0],["2011-10-13",84.9005,85.6086,83.4928,84.8246,333500.0],["2011-10-14",86.6706,89.4186,85.4062,88.9887,586100.0],["2011-10-17",88.6263,88.8791,86.3841,87.0247,637700.0],["2011-10-18",86.7887,89.0477,85.7687,88.1795,683100.0],["2011-10-19",87.757,89.1343,85.7545,86.7515,677000.0],["2011-10-20",81.7832,83.3379,78.8343,81.7578,2371700.0],["2011-10-21",82.079,83.9041,81.8086,83.1858,560000.0],["2011-10-24",83.2027,86.7346,82.8816,86.6586,512200.0],["2011-10-25",86.8445,87.3345,84.6898,85.1377,402000.0],["2011-10-26",87.8753,88.2302,84.1575,87.4613,380700.0],["2011-10-27",88.6358,93.376,88.3147,91.2551,516900.0],["2011-10-28",90.9256,95.877,89.9624,95.1335,860000.0],["2011-10-31",95.4715,95.4715,91.3819,91.4748,548400.0],["2011-11-01",88.264,93.959,87.3599,92.3958,1216800.0],["2011-11-02",93.3929,94.635,91.5509,92.2184,805400.0],["2011-11-03",92.9873,95.4799,91.6776,94.635,718900.0],["2011-11-04",93.7309,94.6434,92.1339,93.4351,627000.0],["2011-11-07",93.4774,94.7364,91.8635,94.3984,481900.0],["2011-11-08",94.8039,95.4208,93.4267,94.9391,393200.0],["2011-11-09",92.1001,93.6463,89.8018,89.9792,366600.0],["2011-11-10",92.362,92.362,89.4469,91.5678,521000.0],["2011-11-11",92.5733,94.2125,92.2015,93.2999,197000.0],["2011-11-14",92.945,93.1647,91.2298,92.5902,241600.0],["2011-11-15",92.2437,94.8631,91.6354,94.1871,385100.0],["2011-11-16",93.7647,97.4402,93.5619,94.3984,447100.0],["2011-11-17",94.5505,94.8209,90.9087,91.9649,305100.0],["2011-11-18",92.3029,93.6126,91.5678,92.5564,317600.0],["2011-11-21",91.0692,91.0692,88.6358,90.5454,331800.0],["2011-11-22",90.1905,92.0578,89.6075,90.858,417500.0],["2011-11-23",89.9455,91.9987,89.1597,90.3004,754500.0],["2011-11-25",90.0722,91.9058,89.768,90.3933,110600.0],["2011-11-28",93.5703,93.5703,91.5255,92.3198,336200.0],["2011-11-29",92.3367,94.8124,91.6184,93.1647,337500.0],["2011-11-30",95.8855,98.1331,95.877,98.057,483200.0],["2011-12-01",98.0148,100.161,97.888,99.0879,382200.0],["2011-12-02",99.4174,101.5636,98.2091,98.9442,520200.0],["2011-12-05",100.3637,101.6734,99.5019,100.2708,362500.0],["2011-12-06",100.1779,100.6595,98.6738,98.9358,225800.0],["2011-12-07",98.7076,98.9949,96.9755,98.3274,291200.0],["2011-12-08",97.6007,99.071,95.9277,96.1474,325100.0],["2011-12-09",96.4094,99.1808,96.0291,99.0456,228300.0],["2011-12-12",97.6683,98.0401,95.2687,96.7135,236800.0],["2011-12-13",97.4318,99.6118,95.2011,95.3954,351500.0],["2011-12-14",94.7448,94.7532,92.8605,93.5196,249400.0],["2011-12-15",95.3532,95.3532,93.6042,93.7393,391600.0],["2011-12-16",94.8715,97.1867,94.4913,97.0008,361400.0],["2011-12-19",97.1276,98.8598,95.5137,95.7165,351700.0],["2011-12-20",97.474,99.0372,96.8487,98.6062,1027700.0],["2011-12-21",98.1584,99.3836,96.815,98.9104,428600.0],["2011-12-22",99.1808,100.2708,98.0233,99.1639,182900.0],["2011-12-23",99.316,99.8315,98.6908,99.7132,128200.0],["2011-12-27",99.5019,99.7047,98.8259,99.4258,151000.0],["2011-12-28",99.3498,99.6793,96.4854,96.6122,136100.0],["2011-12-29",96.6121,97.5669,96.0291,97.3304,230700.0],["2011-12-30",96.9502,98.1584,96.1221,96.2826,263300.0],["2012-01-03",98.6147,99.0034,96.9755,97.6684,333900.0],["2012-01-04",97.1783,97.1952,95.0828,95.1673,405700.0],["2012-01-05",94.7786,95.125,93.3253,94.0012,364700.0],["2012-01-06",94.3646,94.8209,92.4212,92.7761,381900.0],["2012-01-09",92.776,94.3054,92.6662,94.2716,281800.0],["2012-01-10",95.5391,96.4432,94.635,94.8716,287800.0],["2012-01-11",94.6772,95.2095,93.7055,94.7955,291100.0],["2012-01-12",94.9138,95.2602,93.207,94.035,301600.0],["2012-01-13",93.3506,93.8491,92.6662,92.9366,328900.0],["2012-01-17",94.297,94.373,92.8183,93.283,332100.0],["2012-01-18",93.4858,95.9362,93.452,95.3954,242200.0],["2012-01-19",95.6489,97.8289,95.539,97.4909,250600.0],["2012-01-20",97.2199,98.8207,96.2458,96.6609,199000.0],["2012-01-23",96.9827,96.9827,94.1452,94.5603,309500.0],["2012-01-24",93.5777,94.4078,92.5105,94.1283,275900.0],["2012-01-25",94.0266,94.7212,92.5698,94.6619,307700.0],["2012-01-26",94.6196,95.6275,91.7567,92.2987,439900.0],["2012-01-27",91.8752,93.781,91.8752,93.1288,456800.0],["2012-01-30",92.2648,92.4935,90.5962,90.8503,385200.0],["2012-01-31",91.2908,92.0108,89.6984,89.9779,698400.0],["2012-02-01",90.1304,91.4009,88.7752,90.5031,912400.0],["2012-02-02",93.4083,100.718,92.3241,97.872,1064900.0],["2012-02-03",99.9133,100.7265,98.4395,98.6767,968900.0],["2012-02-06",98.3379,100.3453,97.8975,98.9647,424800.0],["2012-02-07",99.3628,100.2691,97.9144,99.5407,445000.0],["2012-02-08",100.0997,103.3946,99.0409,102.9287,720300.0],["2012-02-09",102.5221,103.3353,102.5137,103.3099,368800.0],["2012-02-10",101.3956,104.0891,101.3956,101.7683,566500.0],["2012-02-13",102.9202,104.4617,102.0986,104.0806,348400.0],["2012-02-14",103.6571,103.9959,102.6407,102.844,225600.0],["2012-02-15",103.1998,103.4877,100.7943,101.5227,345400.0],["2012-02-16",101.3787,103.1066,100.9721,102.6492,280100.0],["2012-02-17",102.9626,103.7757,102.3358,103.1659,233800.0],["2012-02-21",103.7673,104.3856,102.9203,103.8266,334800.0],["2012-02-22",103.4284,106.537,103.3607,105.8678,352800.0],["2012-02-23",105.69,106.8504,104.1908,106.5539,226900.0],["2012-02-24",107.0282,109.5693,106.7233,108.2141,524300.0],["2012-02-27",108.1378,108.1378,104.7159,105.673,344700.0],["2012-02-28",105.9271,107.1722,104.4872,105.0293,273800.0],["2012-02-29",105.3342,105.7662,102.3104,103.0473,354500.0],["2012-03-01",103.4708,105.4782,103.1405,105.114,270000.0],["2012-03-02",105.0293,105.7747,104.5041,105.114,349200.0],["2012-03-05",104.8006,104.97,104.1738,104.4702,386500.0],["2012-03-06",102.9711,103.1574,101.2432,102.0732,468700.0],["2012-03-07",102.0394,104.3856,101.6582,104.0044,383000.0],["2012-03-08",104.7074,107.2146,104.2755,106.6471,265900.0],["2012-03-09",106.4015,108.8324,106.3252,108.358,291200.0],["2012-03-12",108.1971,108.2141,106.7487,107.1468,267500.0],["2012-03-13",107.2485,109.7472,107.1045,109.5439,333200.0],["2012-03-14",109.4761,109.9674,107.5449,107.7567,232200.0],["2012-03-15",108.1548,108.5698,106.4099,107.0028,684600.0],["2012-03-16",107.5957,109.6709,107.5957,108.7985,219700.0],["2012-03-19",108.663,109.5523,107.7736,109.1373,211700.0],["2012-03-20",108.3665,109.6116,107.9091,109.0865,385600.0],["2012-03-21",108.6206,108.6206,107.3077,108.4173,388800.0],["2012-03-22",107.1468,107.6804,105.8763,107.3247,328600.0],["2012-03-23",107.6804,110.628,106.9859,109.7302,221200.0],["2012-03-26",110.6873,112.0002,110.2977,111.8477,353800.0],["2012-03-27",111.6784,112.0849,110.0352,110.2215,421800.0],["2012-03-28",109.5608,110.2045,108.2733,108.7307,565400.0],["2012-03-29",108.3496,110.0267,107.8837,109.6201,555300.0],["2012-03-30",109.7302,113.3724,109.7302,111.4412,623200.0],["2012-04-02",111.4412,113.5926,110.6535,112.6185,296800.0],["2012-04-03",113.1691,114.6852,112.7456,113.9568,571200.0],["2012-04-04",112.339,113.3215,111.7969,112.8387,257500.0],["2012-04-05",112.6186,113.8636,112.1273,113.0844,415000.0],["2012-04-09",110.5179,113.491,109.9081,112.5677,305700.0],["2012-04-10",112.2119,112.7032,110.1706,111.1616,472000.0],["2012-04-11",113.1352,113.1352,111.3311,112.068,431600.0],["2012-04-12",112.6524,115.1511,112.3644,113.9822,426800.0],["2012-04-13",113.618,114.6259,112.5338,112.6948,429000.0],["2012-04-16",112.9912,113.9145,110.5688,110.8144,497400.0],["2012-04-17",110.9753,112.9573,110.6873,112.4406,449800.0],["2012-04-18",112.2373,114.2448,111.4242,113.3385,578500.0],["2012-04-19",109.2643,112.3305,107.6804,110.5179,916700.0],["2012-04-20",111.3818,113.1775,110.9329,111.1616,466600.0],["2012-04-23",110.3739,111.9833,109.1627,111.2633,377400.0],["2012-04-24",111.8138,111.8392,109.8149,111.1362,342100.0],["2012-04-25",111.6965,112.6811,110.7967,112.5029,385000.0],["2012-04-26",112.418,114.1241,111.5437,113.6063,406300.0],["2012-04-27",113.9119,115.8048,113.8355,115.4568,557900.0],["2012-04-30",115.4568,117.4175,114.9559,116.2716,420100.0],["2012-05-01",116.696,119.2,116.0339,117.6552,423900.0],["2012-05-02",117.6976,120.8892,116.3395,120.4478,902900.0],["2012-05-03",120.3375,121.5598,116.6112,116.7639,810200.0],["2012-05-04",116.3395,116.5008,114.7352,115.2445,529900.0],["2012-05-07",115.0154,116.4923,114.2005,115.1851,371900.0],["2012-05-08",114.3872,116.7045,112.6217,116.6196,564100.0],["2012-05-09",114.5231,117.5534,114.5231,116.5772,460400.0],["2012-05-10",117.5957,119.4207,117.5618,117.6382,423200.0],["2012-05-11",117.1374,118.7926,116.1019,117.2138,424700.0],["2012-05-14",116.1782,116.8658,114.3108,115.983,436400.0],["2012-05-15",116.2546,117.8504,115.1257,115.9151,548100.0],["2012-05-16",116.7725,119.7264,116.2547,117.7316,1052700.0],["2012-05-17",117.808,121.1524,115.7114,116.2037,1079800.0],["2012-05-18",116.5178,117.8929,113.2074,113.8355,925100.0],["2012-05-21",114.1665,117.9268,113.8694,117.8335,645700.0],["2012-05-22",118.0032,119.6074,115.5586,116.2801,501500.0],["2012-05-23",115.3294,117.2987,112.5792,117.1204,888000.0],["2012-05-24",116.5942,117.774,114.8116,116.1103,612900.0],["2012-05-25",116.5856,117.1883,114.0477,114.7861,449100.0],["2012-05-29",116.0764,117.1714,113.9883,116.8404,1016400.0],["2012-05-30",115.8557,115.8557,108.8359,109.4726,1361200.0],["2012-05-31",109.897,109.897,106.2555,108.5643,2675100.0],["2012-06-01",106.3149,107.6306,103.6836,104.1504,945000.0],["2012-06-04",104.1504,105.0587,102.0878,104.5749,621600.0],["2012-06-05",103.8958,107.0449,103.8958,106.6799,675500.0],["2012-06-06",107.5118,108.3436,105.0926,106.5526,558200.0],["2012-06-07",106.9516,107.5372,103.8788,104.6597,743800.0],["2012-06-08",104.8125,105.0417,101.9435,103.9297,684600.0],["2012-06-11",105.4067,106.1028,101.3918,101.604,890400.0],["2012-06-12",102.3594,103.3016,100.9334,102.0114,560800.0],["2012-06-13",102.7074,103.5053,99.2442,99.7026,606000.0],["2012-06-14",99.7026,102.6141,99.5159,100.0251,747700.0],["2012-06-15",100.526,100.7551,99.4055,100.6533,513500.0],["2012-06-18",99.9573,100.9334,99.1254,100.6194,705900.0],["2012-06-19",100.9419,102.8602,100.543,102.665,566800.0],["2012-06-20",102.3,103.3016,100.7975,101.4936,483200.0],["2012-06-21",101.2305,101.8586,97.8012,97.8946,734900.0],["2012-06-22",98.6755,98.9896,97.0628,97.6994,3599700.0],["2012-06-25",96.1291,97.8267,95.6113,96.893,699000.0],["2012-06-26",97.4787,98.1832,94.8558,95.849,664100.0],["2012-06-27",96.0102,97.4787,96.0102,97.0798,428600.0],["2012-06-28",96.3667,97.6315,94.1004,95.0935,782700.0],["2012-06-29",97.5806,98.5737,96.4092,98.3785,791600.0],["2012-07-02",98.4124,98.4209,95.3057,97.0713,998800.0],["2012-07-03",97.0203,100.0167,97.0203,99.8639,334400.0],["2012-07-05",99.1169,100.2543,97.7079,98.4464,628100.0],["2012-07-06",97.258,97.4448,95.3312,96.4771,392300.0],["2012-07-09",95.5349,97.6909,95.5349,97.2411,305300.0],["2012-07-10",97.3004,97.4702,94.8049,95.416,549500.0],["2012-07-11",95.3057,97.8522,95.085,96.4092,546000.0],["2012-07-12",96.2988,96.2988,93.0563,95.5094,530800.0],["2012-07-13",95.832,97.3089,95.6622,97.1476,566100.0],["2012-07-16",96.6808,97.4362,95.2463,96.8336,471500.0],["2012-07-17",97.1137,97.5975,96.0697,97.4532,420100.0],["2012-07-18",97.0533,99.7081,96.7895,99.0869,548600.0],["2012-07-19",98.1595,98.1595,95.3175,96.1173,1070000.0],["2012-07-20",95.6494,95.6494,90.8078,92.2628,1036400.0],["2012-07-23",90.0674,90.9779,88.7656,90.6375,633000.0],["2012-07-24",90.5354,90.7822,88.757,89.9398,690500.0],["2012-07-25",90.11,91.982,89.2676,91.7693,623300.0],["2012-07-26",94.7644,94.858,93.1562,94.7644,482800.0],["2012-07-27",94.9601,96.5598,93.888,95.9557,331100.0],["2012-07-30",95.8535,97.4277,95.6663,97.3852,254300.0],["2012-07-31",96.9001,97.4447,94.5942,94.9261,283500.0],["2012-08-01",95.0622,96.3301,93.7008,95.6408,414200.0],["2012-08-02",94.4921,95.2919,92.969,94.424,393900.0],["2012-08-03",96.5003,98.2191,94.9771,97.8617,412100.0],["2012-08-06",97.734,98.3807,96.3981,96.6108,276300.0],["2012-08-07",97.3511,100.4059,97.1639,99.2146,296500.0],["2012-08-08",98.8572,100.057,98.2786,99.2571,213800.0],["2012-08-09",98.619,101.2312,98.1595,100.593,320900.0],["2012-08-10",99.6826,100.2527,98.6189,100.0484,266700.0],["2012-08-13",99.7762,100.508,98.3212,100.2101,245200.0],["2012-08-14",100.576,100.8143,98.4318,98.8317,328900.0],["2012-08-15",98.8317,100.8143,98.2786,100.6611,236600.0],["2012-08-16",100.976,103.8265,100.074,103.3329,298400.0],["2012-08-17",102.8649,106.745,102.8649,105.3581,533100.0],["2012-08-20",106.3536,106.3536,103.0011,103.2223,338900.0],["2012-08-21",103.3584,104.4561,103.0521,103.6052,300700.0],["2012-08-22",103.5286,105.5027,103.2989,104.9496,185700.0],["2012-08-23",104.32,105.2389,102.6777,102.8564,1001200.0],["2012-08-24",102.8735,104.0562,102.0396,103.6308,136200.0],["2012-08-27",103.6903,104.0902,102.9671,103.9966,232800.0],["2012-08-28",103.6733,104.0987,103.2478,103.7669,159900.0],["2012-08-29",103.7413,104.4391,102.7203,103.7754,253700.0],["2012-08-30",103.2819,103.3244,101.8439,102.4905,142200.0],["2012-08-31",103.2393,104.2604,102.1672,103.9711,193600.0],["2012-09-04",104.0817,104.7029,102.3884,104.3285,184000.0],["2012-09-05",104.2009,105.9112,103.9031,105.0007,441700.0],["2012-09-06",105.8091,106.66,104.6093,105.0262,302000.0],["2012-09-07",105.8346,107.698,105.1964,105.5878,211200.0],["2012-09-10",105.5368,105.9962,104.7369,104.9326,151700.0],["2012-09-11",105.0688,106.8556,104.5327,106.6855,179000.0],["2012-09-12",106.3961,107.6214,106.0558,107.0854,304600.0],["2012-09-13",107.1364,109.4083,105.7665,109.0254,243900.0],["2012-09-14",110.0891,113.331,109.8593,110.94,214400.0],["2012-09-17",110.2847,112.012,109.7827,110.8208,310700.0],["2012-09-18",110.9059,112.1312,109.587,110.0294,340400.0],["2012-09-19",110.2082,110.6166,107.2981,108.183,323400.0],["2012-09-20",107.5534,109.5615,106.0558,109.2297,315200.0],["2012-09-21",109.7487,110.1997,108.651,108.8127,265200.0],["2012-09-24",107.4257,109.6551,107.4257,108.3872,431800.0],["2012-09-25",108.8297,109.1531,105.6644,105.741,270700.0],["2012-09-26",105.4602,105.4602,103.3925,103.9966,315700.0],["2012-09-27",105.0007,106.8812,104.1073,105.2985,304400.0],["2012-09-28",104.6348,105.0432,102.3629,103.367,303600.0],["2012-10-01",103.6477,105.0943,102.3629,102.6437,281300.0],["2012-10-02",88.3486,89.4122,84.9621,85.898,3511800.0],["2012-10-03",85.0216,86.0852,83.9495,85.5662,1435800.0],["2012-10-04",85.7194,87.4552,85.6258,87.1149,718500.0],["2012-10-05",87.2595,88.221,87.0297,87.268,650500.0],["2012-10-08",86.6043,87.2254,85.7704,87.1233,299400.0],["2012-10-09",87.3701,87.6084,86.1448,87.0808,349800.0],["2012-10-10",86.7489,87.5998,85.0897,85.5492,323200.0],["2012-10-11",86.4682,88.0423,86.0002,87.8211,373000.0],["2012-10-12",87.4467,88.0934,86.9191,88.0849,320300.0],["2012-10-15",88.1019,88.1274,86.8596,87.5998,462600.0],["2012-10-16",88.2125,88.4933,86.817,87.2595,358200.0],["2012-10-17",87.4557,88.6332,86.8414,88.4881,363800.0],["2012-10-18",87.0291,91.5427,87.0291,90.843,801000.0],["2012-10-19",91.7475,92.4556,89.5973,89.8874,446000.0],["2012-10-22",89.9557,90.6297,89.0513,89.4181,459700.0],["2012-10-23",87.9079,88.8977,86.0564,88.599,542900.0],["2012-10-24",89.0342,89.5376,87.8994,88.5735,578000.0],["2012-10-25",88.8038,89.5632,87.8823,88.1639,279200.0],["2012-10-26",88.1639,89.2134,87.8824,88.9489,184700.0],["2012-10-31",88.8465,88.8465,87.0974,88.4455,318700.0],["2012-11-01",88.3516,88.6332,87.0291,87.4643,255500.0],["2012-11-02",89.0683,89.1622,86.1844,86.3892,377300.0],["2012-11-05",86.4233,87.7799,85.826,87.2509,164000.0],["2012-11-06",87.5752,88.8295,87.0547,88.1725,217700.0],["2012-11-07",86.9438,86.9438,85.4336,86.1503,169700.0],["2012-11-08",86.1674,86.1674,82.7288,82.8568,860700.0],["2012-11-09",82.7203,84.6145,80.8176,83.2067,366600.0],["2012-11-12",81.4831,84.896,81.4831,83.821,219500.0],["2012-11-13",83.5309,85.0667,82.9763,84.2988,147800.0],["2012-11-14",84.5803,84.879,82.9421,83.4882,188300.0],["2012-11-15",83.2152,84.5462,81.6538,84.2391,396600.0],["2012-11-16",84.5292,86.1333,83.7954,85.7664,630600.0],["2012-11-19",86.1332,88.4625,85.9796,86.7988,425400.0],["2012-11-20",86.4318,87.8226,85.8175,86.1417,359300.0],["2012-11-21",86.3039,87.0462,85.6298,86.2697,179800.0],["2012-11-23",87.0206,87.4728,86.4148,87.4131,56700.0],["2012-11-26",86.3977,86.867,85.3995,86.2697,208300.0],["2012-11-27",86.2698,87.1998,86.0309,86.7305,242400.0],["2012-11-28",86.3892,87.669,86.2015,87.6093,233500.0],["2012-11-29",87.8823,88.5479,86.7219,86.995,156300.0],["2012-11-30",86.8414,88.2578,86.4831,88.0359,270400.0],["2012-12-03",88.727,89.1963,86.9182,87.4899,236200.0],["2012-12-04",87.9847,91.2611,86.9864,90.0837,485900.0],["2012-12-05",90.8772,92.0973,89.6571,90.9881,345500.0],["2012-12-06",90.9028,90.9796,88.9574,89.6315,220000.0],["2012-12-07",89.6144,91.372,89.0086,91.2952,205000.0],["2012-12-10",91.5853,92.7031,90.9625,91.5683,194000.0],["2012-12-11",91.7304,93.1979,90.698,91.1161,170200.0],["2012-12-12",91.227,92.2509,90.169,91.0478,253000.0],["2012-12-13",90.8772,91.0819,89.64,90.5188,286200.0],["2012-12-14",89.6571,91.5939,89.3499,90.1349,236900.0],["2012-12-17",90.0239,90.442,88.4881,88.7612,454000.0],["2012-12-18",89.1878,92.1058,88.2492,90.8004,349800.0],["2012-12-19",90.8515,93.7184,90.6468,92.6092,472200.0],["2012-12-20",92.4813,94.0683,92.3191,93.4369,334800.0],["2012-12-21",94.4522,94.5717,92.1656,92.9761,294500.0],["2012-12-24",93.0614,93.6075,92.5922,93.5051,85100.0],["2012-12-26",93.7269,94.2303,92.1399,92.7884,184700.0],["2012-12-27",92.7201,93.8293,92.6348,93.616,415900.0],["2012-12-28",93.3515,93.7696,91.9351,92.3362,252000.0],["2012-12-31",91.9437,93.4283,91.7816,93.2662,230500.0],["2013-01-02",94.8959,95.8515,93.744,95.7491,290700.0],["2013-01-03",95.5955,96.9607,94.5887,94.7764,234000.0],["2013-01-04",95.0068,96.7132,94.6058,95.4419,305200.0],["2013-01-07",94.802,95.8173,93.0017,94.017,502500.0],["2013-01-08",93.7269,94.4863,92.413,94.4095,324600.0],["2013-01-09",93.7355,94.1024,92.5324,93.9488,391100.0],["2013-01-10",93.7269,94.6996,92.285,94.3498,458700.0],["2013-01-11",94.5802,95.1006,92.8481,94.2389,224400.0],["2013-01-14",94.7593,94.7593,93.5392,93.6843,242100.0],["2013-01-15",93.5563,94.4266,93.0955,94.3413,218500.0],["2013-01-16",94.0512,96.517,93.7269,96.3378,339400.0],["2013-01-17",96.5261,97.1165,95.9186,96.5175,158200.0],["2013-01-18",96.4063,97.9978,96.355,97.7668,168000.0],["2013-01-22",98.0063,100.1882,97.6555,99.7262,162200.0],["2013-01-23",99.2042,100.6332,99.2042,99.4866,162900.0],["2013-01-24",99.5208,100.6417,98.5454,99.7176,225600.0],["2013-01-25",100.8385,101.9509,97.6213,101.6,317900.0],["2013-01-28",101.3947,103.2515,101.3776,102.4985,345500.0],["2013-01-29",102.5071,102.9606,101.7798,102.1819,354500.0],["2013-01-30",102.1819,102.2332,100.0085,100.2823,464100.0],["2013-01-31",107.5126,110.3277,104.4323,109.2154,1432700.0],["2013-02-01",110.3191,115.4873,108.6934,114.9653,699100.0],["2013-02-04",114.0755,117.7034,113.5621,114.0669,854400.0],["2013-02-05",114.2381,114.9226,112.9546,113.3311,480500.0],["2013-02-06",113.1171,113.2284,110.6785,110.9523,534100.0],["2013-02-07",111.2347,112.6123,109.6518,111.3973,399400.0],["2013-02-08",111.2433,112.9631,111.2433,112.7834,288700.0],["2013-02-11",112.3899,112.7236,111.3203,112.5182,218000.0],["2013-02-12",112.5268,113.1428,112.0904,112.6038,187400.0],["2013-02-13",112.7064,113.6904,112.1759,113.023,134900.0],["2013-02-14",112.4412,116.0349,112.4412,114.6573,277100.0],["2013-02-15",114.2551,114.8455,112.946,113.9984,234900.0],["2013-02-19",114.452,116.3686,114.0584,116.0093,228500.0],["2013-02-20",115.6841,117.6607,114.4006,114.6573,616800.0],["2013-02-21",113.8103,115.6328,113.0231,115.4189,556200.0],["2013-02-22",116.1547,119.7142,114.3493,116.5997,642900.0],["2013-02-25",117.2158,118.2939,112.6722,112.8006,255500.0],["2013-02-26",113.3482,115.4017,112.7663,114.0584,404200.0],["2013-02-27",114.4434,118.0799,114.1353,116.6766,255700.0],["2013-02-28",116.6852,117.6265,116.0777,117.3526,187100.0],["2013-03-01",115.7098,117.0874,114.3664,116.6938,166100.0],["2013-03-04",116.343,116.882,113.5621,114.5718,277100.0],["2013-03-05",115.4274,118.2339,114.6145,116.805,432300.0],["2013-03-06",117.173,117.7291,115.0338,116.3686,297300.0],["2013-03-07",116.574,117.0788,114.8541,115.6584,429400.0],["2013-03-08",116.3258,116.7964,115.1108,115.8637,269100.0],["2013-03-11",116.2574,117.3783,114.4776,116.0007,151500.0],["2013-03-12",115.5729,115.8039,113.4936,114.5461,202000.0],["2013-03-13",114.4092,116.4627,114.0926,115.7782,172000.0],["2013-03-14",115.8295,118.9612,115.8295,117.8917,243400.0],["2013-03-15",118.3195,118.8072,116.5483,116.9505,254800.0],["2013-03-18",115.6071,117.8489,115.4702,117.2756,224000.0],["2013-03-19",117.2585,117.789,115.8296,117.6606,331400.0],["2013-03-20",118.4393,118.8158,116.1975,118.3709,232700.0],["2013-03-21",118.1313,118.1313,116.0691,117.0018,208800.0],["2013-03-22",117.1558,119.2693,117.1558,118.4393,176900.0],["2013-03-25",118.7131,119.0468,117.0104,117.327,285600.0],["2013-03-26",117.6179,118.696,116.5312,118.3538,236700.0],["2013-03-27",117.789,119.0297,117.4638,118.7216,179400.0],["2013-03-28",118.6104,118.7217,117.0275,118.0115,181000.0],["2013-04-01",118.0799,118.1655,113.8445,114.76,225500.0],["2013-04-02",115.0595,116.9761,114.9739,116.2488,143600.0],["2013-04-03",116.3002,116.3002,111.5684,112.5866,247100.0],["2013-04-04",112.5097,112.9375,111.7481,112.407,170400.0],["2013-04-05",111.3802,114.161,110.7556,113.9044,127100.0],["2013-04-08",113.8701,115.1194,113.1428,113.6819,209600.0],["2013-04-09",113.7161,115.7354,113.7076,114.9739,194600.0],["2013-04-10",115.0852,117.9944,115.0852,117.8147,196200.0],["2013-04-11",118.5163,118.6447,116.6424,118.2168,217100.0],["2013-04-12",118.2339,118.2339,115.4103,116.5397,188900.0],["2013-04-15",114.5375,114.8969,108.0859,108.3255,668800.0],["2013-04-16",109.3523,111.0294,108.6678,110.9352,345900.0],["2013-04-17",110.4389,110.4389,106.3318,108.0174,556900.0],["2013-04-18",119.6971,119.6971,114.6573,116.7965,882600.0],["2013-04-19",118.6104,119.6457,116.0691,119.3634,510800.0],["2013-04-22",119.6287,124.7198,119.603,123.5304,607100.0],["2013-04-23",123.8812,124.831,122.6662,123.4021,194600.0],["2013-04-24",124.3539,125.9576,123.4278,123.9337,388400.0],["2013-04-25",125.203,125.4517,121.7299,121.7728,260300.0],["2013-04-26",122.1072,122.3044,119.6117,120.1262,336700.0],["2013-04-29",120.7265,122.8104,119.526,122.3559,213700.0],["2013-04-30",121.8328,124.4397,120.5464,124.1567,230900.0],["2013-05-01",122.5874,123.1276,120.6064,121.3354,297900.0],["2013-05-02",121.6784,123.0934,121.6784,122.4073,221500.0],["2013-05-03",121.9271,125.5202,121.9271,124.3282,295900.0],["2013-05-06",124.0281,124.2511,122.1415,122.8361,227200.0],["2013-05-07",123.7451,125.2973,122.656,124.8513,222500.0],["2013-05-08",125.0829,125.8976,124.6027,125.7518,153000.0],["2013-05-09",125.6317,125.6317,123.8309,124.1739,115500.0],["2013-05-10",124.3454,126.1977,124.0024,126.0948,186800.0],["2013-05-13",126.172,126.172,124.0967,125.8118,171900.0],["2013-05-14",125.0229,126.0605,124.7656,125.4002,157500.0],["2013-05-15",124.9714,125.8633,123.8737,124.131,146300.0],["2013-05-16",124.0624,124.7656,122.7932,124.011,165500.0],["2013-05-17",124.3454,126.0948,124.3111,125.5803,266300.0],["2013-05-20",125.3144,126.4807,125.0314,125.8118,211500.0],["2013-05-21",125.6918,126.8838,124.0796,125.889,121000.0],["2013-05-22",125.8204,126.5064,123.6679,124.191,166500.0],["2013-05-23",121.8757,123.0076,120.9066,122.476,401900.0],["2013-05-24",121.4469,123.3678,119.3888,123.0248,225800.0],["2013-05-28",124.011,124.6713,120.0147,122.819,290400.0],["2013-05-29",121.8499,122.8361,120.7523,121.2411,131400.0],["2013-05-30",121.121,121.524,118.7284,118.8913,213100.0],["2013-05-31",118.2225,120.1005,117.5536,118.1367,229200.0],["2013-06-03",117.9995,118.0081,115.1438,117.6308,234700.0],["2013-06-04",117.3049,118.4797,114.7408,115.2124,428100.0],["2013-06-05",114.1319,116.4902,114.0719,114.938,256600.0],["2013-06-06",114.9295,117.3478,114.5179,117.3478,165300.0],["2013-06-07",118.1024,120.3321,116.5931,120.0576,163800.0],["2013-06-10",120.2549,120.2549,117.8023,119.2601,227500.0],["2013-06-11",117.6993,119.2687,117.2448,117.5192,151300.0],["2013-06-12",118.7627,119.2601,117.1677,117.5192,106000.0],["2013-06-13",117.5278,120.778,117.5278,120.555,112700.0],["2013-06-14",120.5464,121.687,120.1434,120.7694,167400.0],["2013-06-17",121.9785,129.4564,121.8756,128.4445,634500.0],["2013-06-18",128.9333,132.6036,127.7756,131.746,471100.0],["2013-06-19",132.1577,133.1954,130.2711,130.6398,313900.0],["2013-06-20",128.9076,130.5198,127.141,128.1787,360800.0],["2013-06-21",128.8219,130.1682,126.3607,128.8647,827400.0],["2013-06-24",128.7532,131.2058,126.0605,128.899,463900.0],["2013-06-25",131.0172,132.0205,128.7447,129.405,307600.0],["2013-06-26",130.031,131.0858,129.0105,130.9829,239500.0],["2013-06-27",131.5832,131.5918,129.8166,130.9829,101300.0],["2013-06-28",130.8971,131.283,129.2764,130.0567,141100.0],["2013-07-01",131.3944,132.6207,128.8647,129.7737,257000.0],["2013-07-02",129.7823,130.82,128.5903,129.0705,187800.0],["2013-07-03",128.899,130.6141,128.1358,129.9881,107000.0],["2013-07-05",130.7342,132.698,130.5627,131.3173,151800.0],["2013-07-08",132.4664,133.9071,131.7289,133.101,176300.0],["2013-07-09",134.2501,135.2278,132.9552,134.2673,125400.0],["2013-07-10",133.7699,134.7475,133.2039,133.8899,222000.0],["2013-07-11",135.7423,135.7423,131.9176,131.9862,189000.0],["2013-07-12",131.8233,133.0325,131.4632,132.0892,130500.0],["2013-07-15",132.0891,132.3464,130.3569,131.1458,400100.0],["2013-07-16",131.6346,131.6346,129.345,130.1854,453700.0],["2013-07-17",130.9416,132.6517,130.6666,131.5603,404500.0],["2013-07-18",127.6244,132.7376,124.6682,130.2885,1028000.0],["2013-07-19",130.6236,133.4251,129.7041,133.1244,356900.0],["2013-07-22",132.3423,133.1931,130.6236,131.1049,352200.0],["2013-07-23",131.1736,131.9986,128.9908,130.1252,236500.0],["2013-07-24",130.1338,130.2971,128.0456,128.4752,254900.0],["2013-07-25",128.2603,129.1971,126.4471,128.8877,192200.0],["2013-07-26",128.5783,128.8447,125.6221,128.8361,186800.0],["2013-07-29",128.1572,128.8275,126.1377,126.9713,230400.0],["2013-07-30",126.8768,127.7533,126.2408,127.2119,204200.0],["2013-07-31",128.2517,129.5923,127.2463,128.5611,245100.0],["2013-08-01",128.6642,132.9783,128.6642,132.5486,181600.0],["2013-08-02",132.5056,132.8493,130.8041,132.5486,157500.0],["2013-08-05",132.5486,132.8064,131.0103,131.165,127700.0],["2013-08-06",131.0103,131.3712,127.4353,128.9134,221900.0],["2013-08-07",128.8533,129.3346,127.6502,129.1369,137500.0],["2013-08-08",129.3346,130.615,128.2174,129.7814,82800.0],["2013-08-09",125.4846,130.0478,125.4846,129.2486,109000.0],["2013-08-12",129.0337,129.9275,126.7822,126.9025,134900.0],["2013-08-13",127.4955,130.2111,127.0143,129.7901,140700.0],["2013-08-14",129.7041,130.3486,127.4869,127.9166,149800.0],["2013-08-15",127.1346,129.1283,126.3869,128.6471,203900.0],["2013-08-16",128.2518,129.558,127.9854,129.3518,91400.0],["2013-08-19",129.3002,129.515,127.7877,128.8533,120300.0],["2013-08-20",128.8448,129.7643,128.3893,128.7159,104200.0],["2013-08-21",128.2174,128.9392,127.2635,127.3064,76400.0],["2013-08-22",128.1572,129.24,127.0916,128.183,221100.0],["2013-08-23",128.2603,129.4634,127.401,129.24,244100.0],["2013-08-26",129.3518,129.6611,128.4666,128.9564,183200.0],["2013-08-27",128.0111,130.3743,128.0111,129.3775,271500.0],["2013-08-28",131.483,133.6314,129.6783,132.6689,281600.0],["2013-08-29",132.8751,133.3306,130.022,130.6579,116000.0],["2013-08-30",130.8212,131.715,129.7299,130.2025,91200.0],["2013-09-03",130.6236,131.8267,128.8189,129.7814,136500.0],["2013-09-04",129.4205,132.4626,128.965,131.3799,145000.0],["2013-09-05",131.3713,134.3877,131.3713,133.9923,191400.0],["2013-09-06",134.9204,135.8743,132.8408,134.8603,322700.0],["2013-09-09",135.9861,140.6438,135.3673,139.5095,273900.0],["2013-09-10",139.6556,141.7181,138.8736,140.7556,202700.0],["2013-09-11",141.1079,142.5258,140.3344,141.7524,192200.0],["2013-09-12",141.2368,141.7954,140.5063,141.1423,110500.0],["2013-09-13",140.9274,141.5118,140.386,141.1508,81300.0],["2013-09-16",142.1821,142.311,140.936,141.4,112500.0],["2013-09-17",141.7438,142.4227,140.7641,141.0993,146600.0],["2013-09-18",141.2196,142.3024,138.736,141.7009,178900.0],["2013-09-19",141.5891,142.6118,141.0563,142.0962,95500.0],["2013-09-20",141.7954,143.1274,140.7556,143.1274,265300.0],["2013-09-23",143.2476,145.4218,141.9758,143.2133,173500.0],["2013-09-24",143.5914,144.3305,140.979,143.7547,174800.0],["2013-09-25",144.0297,144.9664,142.4828,144.4594,123700.0],["2013-09-26",144.7344,146.2727,144.7344,145.9805,113800.0],["2013-09-27",145.293,146.5907,144.8891,145.4821,106300.0],["2013-09-30",143.4281,146.8312,142.9813,145.4133,125500.0],["2013-10-01",145.7743,148.2664,144.743,147.2438,130500.0],["2013-10-02",146.8399,150.0023,145.9204,149.3148,150300.0],["2013-10-03",149.0742,150.071,147.364,147.8711,162700.0],["2013-10-04",148.2921,152.0991,147.914,151.1022,182800.0],["2013-10-07",150.5523,152.1765,149.6929,150.9046,144000.0],["2013-10-08",150.6812,153.1218,150.3117,150.6382,404800.0],["2013-10-09",150.9648,152.0991,148.1375,148.4124,241600.0],["2013-10-10",149.9078,151.2054,148.7476,149.7101,265900.0],["2013-10-11",149.564,149.8906,148.2148,149.0828,176100.0],["2013-10-14",148.8078,151.2828,147.3898,150.7585,269000.0],["2013-10-15",150.3891,151.6351,149.332,149.4609,315100.0],["2013-10-16",151.1225,152.1385,150.2444,150.5887,570100.0],["2013-10-17",161.7295,166.1117,154.4114,163.4514,1092800.0],["2013-10-18",163.5891,170.2615,163.5891,169.5986,388600.0],["2013-10-21",170.9932,172.19,168.1866,168.8581,434900.0],["2013-10-22",169.3317,170.494,162.8918,164.2521,614600.0],["2013-10-23",164.097,164.097,158.3803,160.7221,545300.0],["2013-10-24",160.9546,164.8633,158.8539,164.011,378000.0],["2013-10-25",164.2003,165.3023,161.9791,162.5043,281100.0],["2013-10-28",163.5805,164.2262,161.5314,162.952,300300.0],["2013-10-29",162.3321,165.2077,162.3321,164.9838,263900.0],["2013-10-30",165.2163,166.1203,162.401,163.1328,366300.0],["2013-10-31",162.7884,163.7268,160.8943,161.187,315300.0],["2013-11-01",160.9977,163.0984,160.1367,161.3937,324000.0],["2013-11-04",163.4944,163.4944,161.5142,162.4613,241300.0],["2013-11-05",162.4613,163.2792,160.197,161.8242,196100.0],["2013-11-06",163.3309,164.2779,160.0076,161.5229,137900.0],["2013-11-07",161.4711,162.2202,156.4088,156.6929,245300.0],["2013-11-08",156.6929,164.4415,156.6929,163.9938,432600.0],["2013-11-11",164.5189,165.7587,162.8917,164.0713,159000.0],["2013-11-12",164.0713,164.9322,160.3089,161.6175,155800.0],["2013-11-13",161.6176,163.5461,159.448,163.4256,94300.0],["2013-11-14",163.5805,164.6653,162.5732,163.8044,98400.0],["2013-11-15",164.1315,164.648,162.8573,163.856,178200.0],["2013-11-18",163.856,165.2507,160.4897,161.2817,138900.0],["2013-11-19",161.2473,161.5831,159.3877,159.7149,117200.0],["2013-11-20",160.0592,162.2718,159.3963,160.0334,150300.0],["2013-11-21",160.5328,163.3223,160.4725,162.7196,119300.0],["2013-11-22",162.7195,163.4255,160.636,162.2718,150600.0],["2013-11-25",162.3665,162.3665,157.4936,157.6313,212700.0],["2013-11-26",157.5969,161.4626,157.1406,159.5943,170400.0],["2013-11-27",159.5254,161.1009,156.6929,157.5624,260500.0],["2013-11-29",157.4591,157.9326,156.6498,156.8134,70900.0],["2013-12-02",156.6499,161.9017,155.2637,160.1625,178000.0],["2013-12-03",159.1811,164.2865,155.832,162.1772,247100.0],["2013-12-04",161.5056,163.15,158.7678,162.1857,129500.0],["2013-12-05",161.8155,162.5818,160.9804,161.9361,164500.0],["2013-12-06",162.203,163.15,160.6963,161.7983,115700.0],["2013-12-09",162.358,163.3308,158.6817,161.6175,163600.0],["2013-12-10",160.7049,162.3924,159.7837,161.3506,164000.0],["2013-12-11",161.5486,162.0652,159.0605,160.6791,208700.0],["2013-12-12",160.3434,163.7613,159.8871,161.7209,240600.0],["2013-12-13",161.4281,164.0282,161.4281,163.2706,149000.0],["2013-12-16",164.4415,166.2925,163.0726,164.8547,137400.0],["2013-12-17",165.2594,166.3097,164.364,165.3368,253700.0],["2013-12-18",165.7329,167.5409,163.6494,167.4462,269300.0],["2013-12-19",166.3613,167.7819,163.3566,165.6123,304900.0],["2013-12-20",165.6296,166.5508,164.1315,164.76,253900.0],["2013-12-23",165.5607,165.7501,161.9533,162.1083,199700.0],["2013-12-24",162.1083,164.4845,161.3937,163.4428,71200.0],["2013-12-26",163.546,165.5865,162.9175,165.1388,111000.0],["2013-12-27",165.0614,166.2236,164.0626,164.2951,81200.0],["2013-12-30",164.2865,165.8878,164.0196,164.054,148200.0],["2013-12-31",165.1474,165.552,162.8315,164.3984,136800.0],["2014-01-02",164.054,164.2692,160.5671,162.0824,163600.0],["2014-01-03",162.0824,162.7884,160.6188,160.6791,171200.0],["2014-01-06",159.5684,159.5684,155.0312,158.3028,498600.0],["2014-01-07",158.1134,159.6201,156.8306,158.0273,200900.0],["2014-01-08",157.8724,159.1208,156.2624,158.6042,227800.0],["2014-01-09",158.6128,160.7652,157.3817,158.9142,130400.0],["2014-01-10",158.983,162.4612,157.9499,162.1169,200500.0],["2014-01-13",161.85,162.6765,160.1884,161.1785,253100.0],["2014-01-14",161.6605,164.209,161.1009,163.4599,230100.0],["2014-01-15",163.4513,164.3811,162.8831,163.4599,179100.0],["2014-01-16",163.3308,164.3036,160.1366,162.9864,421500.0],["2014-01-17",163.7097,165.2335,162.246,164.4501,181500.0],["2014-01-21",165.1302,167.2739,164.1917,164.8977,169500.0],["2014-01-22",165.3294,166.2962,162.6794,164.1382,188700.0],["2014-01-23",164.7165,164.7165,162.4981,163.2318,276200.0],["2014-01-24",162.2736,163.2749,159.7444,160.0034,248300.0],["2014-01-27",160.0034,161.2292,155.0055,157.5347,333100.0],["2014-01-28",157.4915,161.6003,157.4915,161.2809,543800.0],["2014-01-29",160.2969,161.7643,159.3215,160.5472,501100.0],["2014-01-30",162.9124,165.2949,148.8249,155.0486,1002900.0],["2014-01-31",154.0818,157.293,152.4935,154.4444,441900.0],["2014-02-03",154.3494,154.8673,150.3009,152.9855,606800.0],["2014-02-04",153.0805,155.0573,152.4331,153.7538,156600.0],["2014-02-05",153.4258,153.4258,151.1728,152.1568,326500.0],["2014-02-06",152.1569,157.034,152.1569,155.6615,321400.0],["2014-02-07",156.1621,156.1621,152.6143,155.0572,255600.0],["2014-02-10",154.2285,155.3507,152.787,154.1681,215200.0],["2014-02-11",153.9782,158.3374,153.1323,157.3275,300700.0],["2014-02-12",158.2597,159.1056,156.8181,157.362,233200.0],["2014-02-13",156.3694,160.4523,155.204,159.5805,226100.0],["2014-02-14",159.8221,161.3155,159.3474,161.1083,316300.0],["2014-02-18",160.9702,163.8361,160.2624,163.3958,378700.0],["2014-02-19",163.3008,165.4415,162.1872,163.3698,386000.0],["2014-02-20",163.3095,164.2072,161.3414,163.3872,345700.0],["2014-02-21",163.6806,163.6979,160.3659,160.4954,257700.0],["2014-02-24",161.9628,166.3306,160.8061,165.2775,347600.0],["2014-02-25",164.5525,164.7424,161.4018,163.0678,204900.0],["2014-02-26",163.2922,163.603,161.1342,161.5399,201900.0],["2014-02-27",161.6262,162.7743,159.7099,162.0665,183200.0],["2014-02-28",163.0677,163.7238,160.9356,162.3254,235600.0],["2014-03-03",161.3931,162.9641,158.8812,159.9602,156000.0],["2014-03-04",160.8407,164.164,160.8407,163.344,247100.0],["2014-03-05",163.9396,169.1361,162.3772,163.3008,237000.0],["2014-03-06",158.8381,167.0558,158.8381,166.7364,211200.0],["2014-03-07",167.168,168.1348,165.2776,166.5724,141600.0],["2014-03-10",166.4256,167.1593,164.2072,167.0471,163300.0],["2014-03-11",167.3751,169.1619,164.8028,165.9767,230700.0],["2014-03-12",164.6647,167.332,164.2762,167.2457,192700.0],["2014-03-13",167.4442,168.0398,164.5093,167.0126,250600.0],["2014-03-14",165.8818,167.3234,165.2603,165.7264,305300.0],["2014-03-17",165.6919,170.8711,165.3897,170.5949,421400.0],["2014-03-18",170.9143,174.8246,170.241,174.1167,482500.0],["2014-03-19",174.1427,174.4103,171.2682,171.7516,409200.0],["2014-03-20",171.7516,175.9036,171.0092,174.134,256400.0],["2014-03-21",176.4733,178.1825,171.1819,172.3559,1279600.0],["2014-03-24",170.6553,173.3226,168.3851,168.8771,413200.0],["2014-03-25",170.2842,170.5172,168.3592,168.9635,230300.0],["2014-03-26",166.4256,170.8107,165.761,166.4601,302600.0],["2014-03-27",166.8141,170.3273,166.6155,170.0683,217700.0],["2014-03-28",170.379,173.1154,169.3087,172.2953,174300.0],["2014-03-31",172.7702,174.3757,169.9043,171.2941,163500.0],["2014-04-01",171.3459,175.1181,170.9488,174.6174,173100.0],["2014-04-02",175.2303,176.5769,173.5902,174.6347,144600.0],["2014-04-03",175.0318,176.0503,172.9601,173.642,226100.0],["2014-04-04",175.8432,177.0171,173.2104,174.4707,212100.0],["2014-04-07",174.2635,174.7383,168.7131,169.4469,193000.0],["2014-04-08",169.6022,172.1141,168.8598,171.2682,175900.0],["2014-04-09",171.743,173.5902,169.7058,172.3559,144000.0],["2014-04-10",172.7529,173.3399,168.8339,169.3605,145100.0],["2014-04-11",169.1879,173.8578,169.1879,173.15,206200.0],["2014-04-14",174.2808,176.6114,172.6407,175.2389,208600.0],["2014-04-15",174.8936,180.0728,173.4952,179.5463,229600.0],["2014-04-16",179.7276,183.7242,178.8989,182.5502,293700.0],["2014-04-17",190.3968,190.7679,182.6884,185.3298,575800.0],["2014-04-21",186.0204,188.1438,185.0967,186.8922,204400.0],["2014-04-22",186.3483,186.3915,184.0867,185.0708,318200.0],["2014-04-23",184.9756,188.2202,184.4738,184.8891,460100.0],["2014-04-24",173.0356,174.6795,166.2955,167.8443,1224700.0],["2014-04-25",167.6194,169.5575,163.9595,164.9804,644100.0],["2014-04-28",165.387,165.8369,161.7963,163.9594,449600.0],["2014-04-29",164.392,165.2572,163.622,163.8123,701300.0],["2014-04-30",163.1115,164.1065,160.6024,162.3847,336600.0],["2014-05-01",162.004,163.025,160.2822,162.6962,277700.0],["2014-05-02",162.7481,166.036,162.7481,165.387,297100.0],["2014-05-05",165.2573,166.4167,163.3884,166.1138,184800.0],["2014-05-06",166.4253,167.1694,164.6603,165.3957,182500.0],["2014-05-07",165.9581,166.9877,163.9854,166.6503,184300.0],["2014-05-08",166.2696,167.8875,163.198,163.9162,213100.0],["2014-05-09",163.9421,164.8766,162.3761,163.6133,176700.0],["2014-05-12",145.2447,146.9492,130.2158,144.5092,5199500.0],["2014-05-13",144.3103,145.2707,140.7109,140.9099,1307200.0],["2014-05-14",141.8962,144.6736,139.439,140.5551,869500.0],["2014-05-15",140.1745,140.685,135.3292,140.4427,776200.0],["2014-05-16",136.6012,140.8234,136.6012,138.3922,494600.0],["2014-05-19",138.2104,139.5602,137.1808,138.098,296900.0],["2014-05-20",138.4787,139.7592,138.0028,139.266,336900.0],["2014-05-21",139.1362,139.7159,137.8038,137.9076,567600.0],["2014-05-22",138.9805,139.5342,137.8903,138.4354,350300.0],["2014-05-23",138.4353,139.24,137.9681,138.9285,390100.0],["2014-05-27",138.9285,139.3525,138.1671,138.8593,370700.0],["2014-05-28",138.8074,138.8074,136.281,137.0597,580300.0],["2014-05-29",137.7259,139.292,136.9559,138.9113,530300.0],["2014-05-30",139.1448,139.7332,137.2327,138.3056,483800.0],["2014-06-02",138.1066,139.1881,137.0338,138.2278,433800.0],["2014-06-03",138.5911,138.6084,136.7569,138.0114,327500.0],["2014-06-04",137.5702,138.7123,136.7915,138.3316,286400.0],["2014-06-05",138.9199,140.4081,138.2364,138.643,455000.0],["2014-06-06",138.4181,139.2227,137.5875,138.1758,451700.0],["2014-06-09",138.4354,139.2573,138.0374,138.7469,350300.0],["2014-06-10",138.2364,138.8939,137.2154,138.0028,254400.0],["2014-06-11",137.1808,138.4267,136.8001,137.9681,239100.0],["2014-06-12",138.2104,139.2314,137.4663,138.4008,400300.0],["2014-06-13",138.4095,139.0411,137.276,138.4354,316100.0],["2014-06-16",138.868,139.292,137.8124,138.0114,317100.0],["2014-06-17",137.8384,139.0584,137.3366,137.9076,263400.0],["2014-06-18",140.036,141.455,138.7036,139.6726,608100.0],["2014-06-19",139.5515,140.4514,138.4181,140.0361,548400.0],["2014-06-20",141.6713,143.445,140.6504,142.848,792300.0],["2014-06-23",141.879,143.2547,141.1868,142.9518,590600.0],["2014-06-24",144.0074,144.0074,140.6504,141.0484,474000.0],["2014-06-25",140.5466,141.5502,137.8038,138.1845,885800.0],["2014-06-26",137.7865,139.5342,137.501,139.5169,563400.0],["2014-06-27",139.8025,144.0507,139.3958,143.6268,1046700.0],["2014-06-30",143.7046,144.665,142.4068,144.5439,440800.0],["2014-07-01",144.4919,145.7032,144.1805,144.2929,380700.0],["2014-07-02",144.2324,144.9851,139.7938,139.9409,580800.0],["2014-07-03",140.1399,142.9518,139.2573,142.9518,248500.0],["2014-07-07",142.1386,142.1646,140.6072,141.2993,351400.0],["2014-07-08",140.7368,141.5155,139.612,140.8147,247200.0],["2014-07-09",140.6763,141.853,140.1658,141.4636,224600.0],["2014-07-10",139.7764,141.5847,139.015,140.2436,237800.0],["2014-07-11",140.2524,140.5639,138.9718,140.5639,296000.0],["2014-07-14",140.6936,141.853,140.6936,140.9099,272700.0],["2014-07-15",140.6936,142.8567,139.863,142.6058,374400.0],["2014-07-16",143.3521,144.003,141.1044,143.6906,326200.0],["2014-07-17",143.4302,144.7233,141.9548,142.6491,278800.0],["2014-07-18",142.4496,143.5258,142.2587,143.3869,188800.0],["2014-07-21",143.0137,144.1593,142.25,143.8382,246600.0],["2014-07-22",143.7687,145.2093,143.7687,144.3588,276100.0],["2014-07-23",144.489,145.3482,143.2046,145.0358,290000.0],["2014-07-24",143.1959,143.1959,129.831,130.3604,1799900.0],["2014-07-25",130.2389,132.2002,127.1667,127.7655,863900.0],["2014-07-28",129.0412,129.3189,127.1319,127.6179,499300.0],["2014-07-29",127.913,131.0806,127.5745,130.4992,693800.0],["2014-07-30",130.8289,130.8984,128.0865,129.3102,549900.0],["2014-07-31",128.6593,128.6593,126.7067,127.0798,405000.0],["2014-08-01",127.1406,127.2534,124.2246,126.8542,477300.0],["2014-08-04",127.0278,130.1261,126.3856,129.7876,321400.0],["2014-08-05",129.7876,129.7876,127.3489,129.7008,451500.0],["2014-08-06",128.4424,130.3864,128.1733,129.4144,463800.0],["2014-08-07",129.7616,129.9178,128.4424,129.8223,423900.0],["2014-08-08",129.2408,130.1868,127.9911,129.7094,418700.0],["2014-08-11",130.3169,130.4471,127.8609,128.1299,351800.0],["2014-08-12",127.4878,129.0412,127.1927,128.4858,326200.0],["2014-08-13",129.3102,129.3102,127.1406,127.8349,217300.0],["2014-08-14",127.9564,128.4598,125.7174,125.7521,254100.0],["2014-08-15",125.752,126.4984,125.2747,126.2207,357900.0],["2014-08-18",126.9497,127.7828,125.4222,126.2293,352800.0],["2014-08-19",125.9256,130.152,125.9256,129.8309,409400.0],["2014-08-20",129.7442,129.7442,127.6006,129.5533,230400.0],["2014-08-21",129.4057,132.5994,128.8069,132.3998,419700.0],["2014-08-22",131.801,132.3043,130.3083,130.9939,224200.0],["2014-08-25",131.3497,133.0854,131.3497,132.9292,267600.0],["2014-08-26",133.233,135.6543,132.5473,132.9552,391100.0],["2014-08-27",133.3805,134.2917,132.9205,134.1095,212000.0],["2014-08-28",133.9966,136.3485,133.6929,135.715,259500.0],["2014-08-29",135.7931,137.199,135.3939,137.1122,376400.0],["2014-09-02",137.2858,137.5461,136.3225,137.3639,272600.0],["2014-09-03",137.442,138.414,135.9666,138.3706,296200.0],["2014-09-04",138.0408,139.4381,136.6262,137.6243,570000.0],["2014-09-05",137.9194,137.9975,134.9426,137.2945,237900.0],["2014-09-08",136.5569,137.147,134.3004,134.9513,314000.0],["2014-09-09",134.6302,137.1209,134.4913,135.1943,204800.0],["2014-09-10",135.3592,136.0969,133.8665,135.8452,182000.0],["2014-09-11",134.9339,136.8345,134.6562,136.8172,251500.0],["2014-09-12",136.6783,136.7564,134.0487,134.0921,243700.0],["2014-09-15",133.6495,134.2744,131.7316,133.3718,232600.0],["2014-09-16",133.0247,133.7363,131.2109,132.5821,350300.0],["2014-09-17",132.2696,133.1288,129.6574,130.0826,393200.0],["2014-09-18",130.6294,131.827,129.6053,130.8984,345700.0],["2014-09-19",130.6815,131.6795,129.7095,130.5166,410100.0],["2014-09-22",130.4731,130.4731,128.5986,129.5706,302000.0],["2014-09-23",129.5185,130.343,128.7982,129.4057,364100.0],["2014-09-24",129.397,130.4384,127.6092,129.7181,322000.0],["2014-09-25",129.7181,129.7181,127.0104,127.0885,332500.0],["2014-09-26",127.1667,129.1974,126.7067,128.7375,417900.0],["2014-09-29",127.3836,129.2669,126.3162,128.642,337400.0],["2014-09-30",128.2775,129.4318,126.2814,127.0105,332400.0],["2014-10-01",126.7154,126.7848,122.4455,123.7386,283600.0],["2014-10-02",123.2179,124.728,120.2325,123.9469,441300.0],["2014-10-03",123.9469,123.9469,121.7339,122.6712,726900.0],["2014-10-06",122.6104,125.2053,121.9075,122.3848,400700.0],["2014-10-07",122.1505,126.5418,121.6298,124.5805,650400.0],["2014-10-08",124.1465,124.3288,119.7899,124.0771,557800.0],["2014-10-09",123.2873,124.025,119.4688,120.6924,819100.0],["2014-10-10",120.2672,120.9094,115.8238,118.1149,774900.0],["2014-10-13",118.0282,120.84,115.8585,116.7264,669600.0],["2014-10-14",117.1603,119.6424,114.6782,116.4747,773100.0],["2014-10-15",116.1436,121.8754,114.0878,120.6995,568200.0],["2014-10-16",118.1037,122.0149,117.0496,121.8494,990200.0],["2014-10-17",122.7815,123.7919,118.8615,121.1525,823200.0],["2014-10-20",121.3877,123.6003,119.9155,123.548,650500.0],["2014-10-21",123.9835,127.1979,123.9835,127.1195,483900.0],["2014-10-22",127.4941,128.1474,121.5793,122.0323,782900.0],["2014-10-23",112.2673,115.0199,108.0424,112.0408,1557400.0],["2014-10-24",111.9798,116.0566,110.1244,112.3457,973100.0],["2014-10-27",112.3718,113.3649,111.0739,112.9119,929800.0],["2014-10-28",115.2377,119.8023,113.2864,118.9573,907700.0],["2014-10-29",119.7413,120.3511,116.8754,118.696,733600.0],["2014-10-30",117.8771,120.4643,116.9886,120.4556,387600.0],["2014-10-31",120.0287,122.6856,118.2604,121.5445,832500.0],["2014-11-03",121.2396,121.8232,116.5444,116.9189,1108800.0],["2014-11-04",116.4921,116.4921,112.5199,113.8091,784500.0],["2014-11-05",113.9746,117.189,113.2516,116.405,486500.0],["2014-11-06",115.3248,118.9922,114.3318,118.8528,356900.0],["2014-11-07",118.7308,121.6577,118.3824,120.987,436100.0],["2014-11-10",122.2501,123.4957,118.5305,119.9329,271700.0],["2014-11-11",120.3162,122.1717,118.6698,121.5445,419100.0],["2014-11-12",120.4643,122.9644,120.4643,121.3528,342800.0],["2014-11-13",121.1351,122.433,116.2569,119.3493,833900.0],["2014-11-14",120.142,121.4835,118.2604,120.9957,372100.0],["2014-11-17",120.2378,121.4225,118.8179,120.2378,352500.0],["2014-11-18",121.0654,122.764,118.9399,119.2448,389500.0],["2014-11-19",119.2012,119.689,115.682,119.5671,618100.0],["2014-11-20",119.5671,122.825,118.9921,120.7605,451800.0],["2014-11-21",122.2152,124.6979,121.8233,123.6351,597000.0],["2014-11-24",122.9992,123.5044,120.6821,122.5027,421700.0],["2014-11-25",123.8965,124.454,120.5166,121.71,474200.0],["2014-11-26",121.1525,121.7187,118.6437,119.0357,482300.0],["2014-11-28",111.431,113.2952,107.9118,112.2237,980300.0],["2014-12-01",111.5007,112.607,107.1975,108.809,1394800.0],["2014-12-02",108.9832,109.8195,105.6295,105.6469,1412400.0],["2014-12-03",105.2985,108.356,105.2985,107.5894,577400.0],["2014-12-04",107.1452,109.0877,105.1242,108.6435,849800.0],["2014-12-05",107.4675,108.478,102.2148,102.5719,971300.0],["2014-12-08",101.7183,101.7967,97.6677,98.3123,1076600.0],["2014-12-09",97.7199,101.213,97.7199,100.9343,915500.0],["2014-12-10",98.9395,100.3593,95.7164,95.8558,1508400.0],["2014-12-11",95.8558,100.0719,95.8558,98.2426,831000.0],["2014-12-12",97.5718,98.4517,96.0561,98.0161,1087500.0],["2014-12-15",98.652,100.0457,97.7199,98.3994,858800.0],["2014-12-16",97.5631,103.5389,96.9098,100.0284,1178200.0],["2014-12-17",100.3419,105.1765,99.828,104.1486,1065600.0],["2014-12-18",105.6643,106.1783,102.9813,103.8263,993900.0],["2014-12-19",104.5319,106.9536,102.9814,106.5006,1189800.0],["2014-12-22",106.9361,107.9118,103.774,105.6643,291900.0],["2014-12-23",105.4379,108.5651,104.7584,107.9466,480300.0],["2014-12-24",107.6679,107.7724,104.6974,106.7706,173600.0],["2014-12-26",107.0145,108.6522,105.8995,107.1104,298800.0],["2014-12-29",107.4501,109.0965,107.2149,108.0773,281100.0],["2014-12-30",107.3369,108.1906,104.8107,104.9152,496900.0],["2014-12-31",104.4448,106.0737,102.4848,104.8281,408600.0],["2015-01-02",104.166,104.5058,102.5893,103.9308,330500.0],["2015-01-05",102.9988,103.9744,98.3558,98.5562,858700.0],["2015-01-06",98.7739,100.3942,98.4429,99.5231,575500.0],["2015-01-07",101.3088,102.3106,98.3645,99.0701,506800.0],["2015-01-08",99.0091,101.4831,98.4342,100.7775,546800.0],["2015-01-09",100.8733,101.3959,97.2147,97.6589,515000.0],["2015-01-12",96.753,97.0927,90.394,90.5159,1036700.0],["2015-01-13",90.8121,91.7093,88.5908,89.035,1478400.0],["2015-01-14",88.5821,89.1744,87.3103,88.373,1452200.0],["2015-01-15",89.3051,89.4968,84.8886,84.8973,1491600.0],["2015-01-16",85.2022,88.0246,84.6099,87.9288,1488300.0],["2015-01-20",87.6151,89.9497,85.8904,89.7145,945800.0],["2015-01-21",91.0807,93.1826,90.4589,92.9636,1158400.0],["2015-01-22",93.7081,93.9795,91.7113,93.349,676400.0],["2015-01-23",92.9812,95.1005,92.6659,92.771,644300.0],["2015-01-26",93.2089,94.9429,92.9549,94.4612,500300.0],["2015-01-27",94.2335,95.1706,92.8323,93.2526,853000.0],["2015-01-28",92.9987,93.3052,87.3587,87.4375,1681100.0],["2015-01-29",76.8319,80.5802,76.429,78.0317,4781300.0],["2015-01-30",78.8286,83.0499,77.9616,81.2283,2479200.0],["2015-02-02",82.4894,86.2552,82.323,85.6947,1446700.0],["2015-02-03",86.9208,94.0846,86.9208,92.5082,1756100.0],["2015-02-04",90.8793,94.1897,89.8722,90.4677,1512700.0],["2015-02-05",92.5082,95.4071,91.615,94.8728,1055700.0],["2015-02-06",96.1164,98.8138,95.7573,96.7557,978400.0],["2015-02-09",96.9747,100.8894,96.9747,98.9539,1354800.0],["2015-02-10",98.9539,98.9539,94.0408,95.3195,1097300.0],["2015-02-11",93.7431,96.2653,92.841,95.1531,419900.0],["2015-02-12",96.1339,98.0694,94.2948,95.048,789100.0],["2015-02-13",96.3354,98.5248,95.6173,98.2446,719200.0],["2015-02-17",98.1833,100.688,95.9588,99.8385,1015500.0],["2015-02-18",99.243,101.8615,99.1816,100.6092,714700.0],["2015-02-19",97.2112,105.3909,96.7733,101.1872,1359300.0],["2015-02-20",101.4674,101.5813,99.0678,100.653,674800.0],["2015-02-23",98.9101,99.5757,95.6435,96.7907,1356900.0],["2015-02-24",97.2112,98.0694,96.0814,97.2112,667600.0],["2015-02-25",97.3425,98.3847,95.1969,97.5089,544500.0],["2015-02-26",97.2462,98.0606,95.0217,95.6873,696200.0],["2015-02-27",96.0639,97.7892,94.6451,96.2653,535500.0],["2015-03-02",96.2653,96.2653,93.2264,95.3721,959700.0],["2015-03-03",95.3633,96.8784,94.8553,96.5105,636200.0],["2015-03-04",96.3617,98.1395,95.0743,98.0081,635300.0],["2015-03-05",97.5877,101.266,95.9938,99.1116,821700.0],["2015-03-06",97.7892,99.059,95.4333,95.9238,486800.0],["2015-03-09",95.4509,98.1395,94.8466,95.845,790200.0],["2015-03-10",94.5838,94.9341,92.4207,92.5783,771500.0],["2015-03-11",92.3856,94.4875,91.2997,93.9708,667700.0],["2015-03-12",93.927,94.4612,90.0123,90.8092,689000.0],["2015-03-13",89.2241,89.6007,85.0028,85.9662,1325000.0],["2015-03-16",85.9662,87.9629,84.8802,87.6477,947400.0],["2015-03-17",87.6127,89.119,86.0976,87.3674,737600.0],["2015-03-18",86.0187,86.9296,82.5244,86.1764,1852400.0],["2015-03-19",84.9415,86.3515,83.4878,84.3197,832700.0],["2015-03-20",85.502,87.7528,84.7226,87.201,938000.0],["2015-03-23",87.1135,90.1699,87.0784,87.49,778500.0],["2015-03-24",87.49,91.5624,86.8332,89.7145,876800.0],["2015-03-25",89.8897,91.7025,88.7862,90.6954,691900.0],["2015-03-26",91.8164,93.673,91.0807,92.9286,706400.0],["2015-03-27",92.7272,93.6467,90.7129,92.8323,612000.0],["2015-03-30",92.2017,93.6467,90.4151,91.2384,790500.0],["2015-03-31",90.6341,91.9828,89.5043,91.5099,586700.0],["2015-04-01",91.8339,93.9358,91.2909,92.8323,640300.0],["2015-04-02",92.5258,98.5949,92.3331,98.3497,1108300.0],["2015-04-06",99.1116,101.3361,98.5423,100.3815,682100.0],["2015-04-07",100.469,101.9404,99.2079,100.1625,502200.0],["2015-04-08",100.5216,101.3448,99.0766,100.399,675300.0],["2015-04-09",100.8281,105.0932,100.3377,103.543,704700.0],["2015-04-10",103.9984,104.1561,101.6338,103.797,549200.0],["2015-04-13",104.3662,104.918,102.8161,103.2803,458700.0],["2015-04-14",103.7444,104.4801,102.7811,103.3416,703500.0],["2015-04-15",104.2174,107.8781,102.965,107.668,1040600.0],["2015-04-16",107.6241,107.6241,103.3766,105.9514,1190300.0],["2015-04-17",105.7938,106.941,104.5326,106.4681,698300.0],["2015-04-20",106.5032,107.6329,105.4259,105.9076,479900.0],["2015-04-21",106.2404,106.2404,99.5757,100.4778,855400.0],["2015-04-22",101.569,102.1322,99.1578,100.3194,982600.0],["2015-04-23",103.9006,111.6998,102.8661,110.8156,1383000.0],["2015-04-24",110.9482,112.6637,107.871,110.2585,861700.0],["2015-04-27",111.1781,114.388,110.9129,111.1693,662900.0],["2015-04-28",111.3638,112.1331,110.1612,111.3196,838900.0],["2015-04-29",110.5415,114.5472,110.3823,114.4411,639100.0],["2015-04-30",113.5656,116.6959,111.7618,116.0858,804700.0],["2015-05-01",115.8735,119.2603,114.8566,117.1469,950900.0],["2015-05-04",117.6067,118.2169,115.2015,115.8736,505100.0],["2015-05-05",117.138,118.3318,114.8743,115.5817,581800.0],["2015-05-06",116.8728,117.2265,113.7071,114.4853,586600.0],["2015-05-07",113.6806,114.7505,111.2489,112.5045,632000.0],["2015-05-08",113.2473,115.7409,111.4169,115.2546,591700.0],["2015-05-11",115.3253,115.8294,111.8148,112.5841,458600.0],["2015-05-12",110.9747,114.8036,110.9747,113.654,360300.0],["2015-05-13",114.839,114.9539,112.1066,114.1404,418600.0],["2015-05-14",114.4411,115.3165,112.1597,113.2738,402800.0],["2015-05-15",113.4949,113.5568,110.7714,112.6902,375000.0],["2015-05-18",112.4338,112.9997,110.2408,111.8325,471500.0],["2015-05-19",109.949,110.7979,107.0486,109.0648,559600.0],["2015-05-20",109.0559,110.7095,108.322,109.1709,364400.0],["2015-05-21",109.6749,111.9563,109.4007,110.0816,412600.0],["2015-05-22",109.2151,110.851,109.1797,109.6926,362600.0],["2015-05-26",108.49,110.0375,106.1467,106.6684,532300.0],["2015-05-27",106.7215,108.8791,105.5985,107.1194,379700.0],["2015-05-28",106.5977,106.7303,104.3959,106.0318,421300.0],["2015-05-29",106.0406,106.5711,103.8299,103.883,664000.0],["2015-06-01",104.44,104.44,100.8323,102.2736,817200.0],["2015-06-02",102.645,106.0141,102.6185,104.3251,552200.0],["2015-06-03",104.2101,105.8549,103.9095,105.0767,482500.0],["2015-06-04",104.104,105.1033,103.379,104.5904,439000.0],["2015-06-05",104.3428,107.9417,103.6973,107.4819,470600.0],["2015-06-08",107.2609,108.1009,105.9875,106.2616,445300.0],["2015-06-09",107.1813,107.7384,106.014,106.58,318500.0],["2015-06-10",108.4546,109.4273,107.4466,109.1709,404000.0],["2015-06-11",109.277,109.2858,107.5704,108.0036,300900.0],["2015-06-12",107.5792,108.8967,106.8276,108.1451,262600.0],["2015-06-15",106.4739,107.7295,106.1201,106.6861,250300.0],["2015-06-16",106.7922,107.3493,104.9706,105.8107,372500.0],["2015-06-17",106.9513,107.6057,104.1924,106.8364,483700.0],["2015-06-18",106.9956,106.9956,103.768,103.936,445500.0],["2015-06-19",102.813,103.8299,100.7439,100.9119,1109700.0],["2015-06-22",101.7961,103.1756,100.399,103.0253,491000.0],["2015-06-23",102.7157,104.9883,101.8668,104.9794,446700.0],["2015-06-24",104.7849,105.9168,102.7334,103.2905,420200.0],["2015-06-25",103.3436,104.0333,102.5654,102.8926,336500.0],["2015-06-26",102.8926,102.9987,100.7173,100.8058,642800.0],["2015-06-29",99.2052,102.2825,98.993,101.1683,456100.0],["2015-06-30",102.0172,102.6804,99.4794,100.8411,510100.0],["2015-07-01",100.5228,100.8676,96.4463,96.8266,689700.0],["2015-07-02",97.7108,98.7719,96.5524,97.2598,400400.0],["2015-07-06",95.6328,98.5686,95.4648,95.5002,840500.0],["2015-07-07",95.0581,98.5155,92.7678,98.1441,820100.0],["2015-07-08",97.2422,98.0734,93.767,94.7397,363400.0],["2015-07-09",96.5259,98.038,96.1634,96.2341,429800.0],["2015-07-10",97.1272,98.0557,95.8981,97.0742,287400.0],["2015-07-13",96.8708,98.8515,96.3049,98.3564,361200.0],["2015-07-14",98.2326,101.0091,97.6489,99.9834,356400.0],["2015-07-15",99.0415,99.2814,95.1851,95.4161,482000.0],["2015-07-16",95.5671,96.0203,93.8699,95.0162,745200.0],["2015-07-17",94.6252,94.6252,91.0531,92.5104,807700.0],["2015-07-20",92.9014,93.7277,90.7066,90.9198,641000.0],["2015-07-21",91.1331,93.8699,90.9199,91.8884,1027700.0],["2015-07-22",91.0976,91.5152,87.2678,88.8672,1030200.0],["2015-07-23",95.345,101.7428,91.8795,96.4024,2345100.0],["2015-07-24",96.0114,96.4468,92.0572,92.6792,988500.0],["2015-07-27",91.7107,96.7223,90.671,92.697,1099100.0],["2015-07-28",93.9854,100.4277,93.8966,99.5569,1093400.0],["2015-07-29",98.9971,101.0408,96.8911,99.8146,628200.0],["2015-07-30",99.8056,100.9341,97.8952,98.997,397000.0],["2015-07-31",98.5972,99.9656,96.9711,97.4154,435300.0],["2015-08-03",96.3846,98.1973,95.1228,95.9137,309100.0],["2015-08-04",96.9355,98.5972,95.887,96.9711,361100.0],["2015-08-05",98.1795,100.4188,96.6867,97.442,457300.0],["2015-08-06",96.7845,102.5603,96.0114,101.2985,862700.0],["2015-08-07",100.561,103.4133,98.4195,98.5261,692400.0],["2015-08-10",99.0504,103.8576,98.6772,103.7154,384700.0],["2015-08-11",101.7339,102.5692,100.0367,101.7606,569000.0],["2015-08-12",101.7606,104.8795,101.2096,103.8932,520300.0],["2015-08-13",103.0046,103.3511,99.8501,101.2985,461400.0],["2015-08-14",101.2985,103.1201,98.3751,98.615,528300.0],["2015-08-17",98.8016,99.5035,96.6245,98.5883,374800.0],["2015-08-18",98.4195,99.2725,96.7045,98.7394,425500.0],["2015-08-19",97.1932,98.3306,93.7455,95.5227,496200.0],["2015-08-20",95.5582,98.4194,94.3586,94.5363,576300.0],["2015-08-21",94.2876,95.5849,92.7059,93.3101,548700.0],["2015-08-24",87.7387,89.8358,85.0996,87.4099,1038600.0],["2015-08-25",89.5781,92.7148,88.5118,89.116,695400.0],["2015-08-26",90.671,92.9192,89.9069,92.1816,979300.0],["2015-08-27",93.7367,98.4373,93.6389,96.2425,878300.0],["2015-08-28",95.7448,100.5521,94.8385,99.2992,935200.0],["2015-08-31",97.7441,103.0756,95.8781,102.7913,796300.0],["2015-09-01",98.073,102.6136,98.073,99.2192,940000.0],["2015-09-02",101.0763,102.5603,97.753,102.4359,829800.0],["2015-09-03",102.6314,105.5459,101.023,103.8132,802600.0],["2015-09-04",98.3395,104.5152,98.3395,102.969,458800.0],["2015-09-08",102.8624,103.3333,100.7298,102.3381,498600.0],["2015-09-09",102.6847,104.3374,98.9615,99.3525,432600.0],["2015-09-10",99.8057,100.6232,97.7442,100.5876,409400.0],["2015-09-11",98.1707,99.7612,93.9232,95.7893,688400.0],["2015-09-14",95.7271,95.8693,92.9458,93.7544,566500.0],["2015-09-15",94.1898,95.5849,92.9725,94.4297,437600.0],["2015-09-16",95.0873,97.7975,94.723,96.8733,406900.0],["2015-09-17",96.4202,98.304,94.4919,96.6245,650400.0],["2015-09-18",95.5671,97.2021,93.55,94.8385,851800.0],["2015-09-21",95.7271,97.5842,94.2343,96.6068,701400.0],["2015-09-22",95.3272,99.939,95.0162,98.4284,633400.0],["2015-09-23",98.9348,99.6102,96.2424,97.0777,455300.0],["2015-09-24",96.2513,96.7756,92.2705,94.8918,602100.0],["2015-09-25",95.8426,96.0647,91.5241,92.0217,694700.0],["2015-09-28",90.6888,91.9684,89.0449,89.8713,481000.0],["2015-09-29",90.6355,91.7907,81.4209,86.8857,2126500.0],["2015-09-30",87.5699,88.8139,85.7483,88.6806,1045600.0],["2015-10-01",89.7469,91.2842,86.7791,87.9875,814500.0],["2015-10-02",86.7257,92.6792,83.8467,92.5548,680500.0],["2015-10-05",94.1632,96.2513,91.1331,96.0025,733900.0],["2015-10-06",96.4113,103.049,95.6205,102.7113,776400.0],["2015-10-07",103.8398,105.1994,99.6013,103.2978,1112700.0],["2015-10-08",103.3333,105.7414,101.8405,105.0838,705700.0],["2015-10-09",105.6703,106.7899,103.7421,105.8036,551400.0],["2015-10-12",105.4748,106.319,102.7113,103.9642,605500.0],["2015-10-13",103.0579,105.306,101.9205,103.2623,428100.0],["2015-10-14",103.4311,107.2253,102.5247,106.701,536700.0],["2015-10-15",106.1502,106.4434,101.9205,104.2397,1010800.0],["2015-10-16",103.831,103.8932,99.3614,101.0675,862200.0],["2015-10-19",99.628,100.8364,98.4906,99.7879,663900.0],["2015-10-20",99.1659,103.2445,99.1659,101.4407,563300.0],["2015-10-21",101.2621,101.8603,98.0031,99.0478,851500.0],["2015-10-22",97.003,102.8782,95.4762,98.7888,1096400.0],["2015-10-23",98.1995,102.021,96.6726,100.9496,862600.0],["2015-10-26",100.3781,101.7264,98.3423,100.6996,561500.0],["2015-10-27",99.3424,100.7353,97.378,99.1192,643800.0],["2015-10-28",99.9763,104.039,98.8424,102.905,511400.0],["2015-10-29",102.03,105.3604,101.9585,103.6639,601900.0],["2015-10-30",104.5211,105.1104,101.6371,103.8693,578000.0],["2015-11-02",102.3604,106.1015,102.3604,105.9944,452700.0],["2015-11-03",106.164,111.9856,105.414,110.6106,832800.0],["2015-11-04",110.432,111.8428,108.5837,110.6641,575800.0],["2015-11-05",109.6641,111.7267,107.5837,107.7534,484900.0],["2015-11-06",106.4676,107.6194,105.3604,107.1908,403900.0],["2015-11-09",107.1015,108.9677,106.3872,107.3962,407800.0],["2015-11-10",106.164,107.9498,105.2176,105.8069,408400.0],["2015-11-11",105.5836,105.9854,103.2443,105.2533,441600.0],["2015-11-12",103.789,106.1908,101.8425,103.5747,486200.0],["2015-11-13",103.3871,105.4497,102.2353,103.7532,383500.0],["2015-11-16",103.7532,106.289,102.1193,105.4319,311400.0],["2015-11-17",104.28,104.53,100.7353,101.8871,589100.0],["2015-11-18",103.2264,104.28,99.9674,102.7978,686900.0],["2015-11-19",102.5657,103.4854,100.3157,100.8067,521600.0],["2015-11-20",100.6817,101.4675,98.2173,100.3156,521000.0],["2015-11-23",99.9317,103.6104,99.1102,102.7085,535300.0],["2015-11-24",103.5925,107.7891,102.4407,106.0301,582200.0],["2015-11-25",104.7176,107.923,103.5479,106.6105,346100.0],["2015-11-27",105.3069,106.2444,102.7175,103.1996,171000.0],["2015-11-30",104.3693,106.8873,103.7889,105.4944,538100.0],["2015-12-01",105.2533,106.6462,104.5568,105.1104,569600.0],["2015-12-02",105.0568,105.8158,102.5478,103.5657,564400.0],["2015-12-03",104.6729,105.539,103.1997,103.6639,482900.0],["2015-12-04",102.2532,102.9675,99.521,101.8425,541000.0],["2015-12-07",98.7352,99.6549,96.4048,97.6102,693300.0],["2015-12-08",95.2798,97.8513,94.1904,97.0387,608500.0],["2015-12-09",97.8066,103.4586,97.0566,101.7889,793800.0],["2015-12-10",101.2889,102.7978,100.512,102.3157,445700.0],["2015-12-11",100.9942,101.6371,98.8245,100.1281,409200.0],["2015-12-14",99.762,103.6997,99.1638,103.6014,528900.0],["2015-12-15",105.0479,107.0212,103.6639,106.5569,969500.0],["2015-12-16",106.0837,107.9587,104.6729,105.8605,880700.0],["2015-12-17",105.2801,105.7265,99.5656,99.7085,736600.0],["2015-12-18",100.0478,100.8246,96.4851,96.8602,1077000.0],["2015-12-21",97.0923,98.1906,94.7262,96.7798,739500.0],["2015-12-22",97.2977,98.5924,96.7977,97.637,615400.0],["2015-12-23",97.9048,101.5657,97.9048,101.0656,526200.0],["2015-12-24",101.0746,102.0568,99.771,99.9763,423000.0],["2015-12-28",99.137,99.137,95.9315,97.2709,601800.0],["2015-12-29",99.637,100.0031,96.4405,97.2084,441400.0],["2015-12-30",96.128,98.2709,94.7172,95.6012,415900.0],["2015-12-31",95.253,97.2887,95.0565,97.0923,408100.0],["2016-01-04",97.262,98.7888,94.1726,95.7798,578400.0],["2016-01-05",95.7798,96.7262,93.9136,94.994,516300.0],["2016-01-06",92.7529,95.3601,90.4046,90.8064,729700.0],["2016-01-07",88.976,91.0475,88.6635,89.0028,467200.0],["2016-01-08",89.7528,89.7796,86.4223,86.7795,462200.0],["2016-01-11",86.5116,86.9224,82.5919,83.6812,922900.0],["2016-01-12",85.6455,86.4402,81.7882,86.0919,1333900.0],["2016-01-13",87.4492,88.0385,84.0205,84.5205,795200.0],["2016-01-14",84.8241,87.1724,83.7169,86.2706,578100.0],["2016-01-15",84.6723,85.9491,82.1276,85.6187,806700.0],["2016-01-19",85.4044,86.4134,81.2614,82.6543,780900.0],["2016-01-20",81.6394,82.9867,75.8997,81.8999,1090500.0],["2016-01-21",81.6484,85.2143,80.6064,83.4897,833600.0],["2016-01-22",87.0377,90.0288,82.9418,85.5736,667500.0],["2016-01-25",83.7412,86.1035,80.2741,80.5975,835600.0],["2016-01-26",81.3789,83.0765,79.3938,80.8399,997400.0],["2016-01-27",80.3908,82.843,79.2501,82.304,1477400.0],["2016-01-28",79.0435,84.0286,78.7651,80.1663,2295000.0],["2016-01-29",80.6513,88.5557,80.4357,88.385,1362700.0],["2016-02-01",87.388,90.7024,84.9718,85.6814,1114400.0],["2016-02-02",84.2442,86.2203,82.7172,83.5166,864800.0],["2016-02-03",85.3221,88.403,82.6364,86.8401,896600.0],["2016-02-04",88.0437,91.8521,87.2892,90.1814,1110700.0],["2016-02-05",89.894,91.6186,88.9329,90.6036,844700.0],["2016-02-08",88.4389,93.7474,86.9479,93.3522,912500.0],["2016-02-09",91.942,92.7863,84.325,86.382,1057100.0],["2016-02-10",86.3909,89.3551,84.9717,85.0795,526300.0],["2016-02-11",84.2352,86.382,82.2053,85.8071,712100.0],["2016-02-12",87.5227,91.1695,85.8251,89.2653,521600.0],["2016-02-16",90.7294,91.3941,86.9389,91.3222,512600.0],["2016-02-17",92.2833,96.5588,91.6725,95.0588,655800.0],["2016-02-18",96.478,96.963,93.2444,95.2025,636200.0],["2016-02-19",93.7833,96.7205,93.5857,96.3702,919300.0],["2016-02-22",98.1038,100.6008,97.2235,98.8493,849900.0],["2016-02-23",97.6188,99.6398,92.4001,92.5797,750500.0],["2016-02-24",90.3791,93.2893,89.93,92.1845,920600.0],["2016-02-25",92.3282,92.6516,89.7773,91.933,518800.0],["2016-02-26",93.4151,95.9121,93.2444,94.3402,884800.0],["2016-02-29",94.7624,97.3493,93.5857,94.2594,618200.0],["2016-03-01",95.5349,98.1577,94.8163,97.3493,779200.0],["2016-03-02",96.6846,98.5709,94.4211,98.3373,854700.0],["2016-03-03",98.0409,103.9871,97.3672,102.3254,764300.0],["2016-03-04",102.9721,104.6608,99.1457,103.4661,1256600.0],["2016-03-07",103.538,106.7716,99.8912,106.7716,1525200.0],["2016-03-08",106.3854,106.3854,99.9721,101.041,659700.0],["2016-03-09",103.017,106.3944,100.8344,103.9242,625300.0],["2016-03-10",102.8284,103.8614,101.2476,103.1877,488900.0],["2016-03-11",105.6309,106.7087,104.2027,105.4692,540700.0],["2016-03-14",103.5919,104.3644,100.6996,100.7535,751900.0],["2016-03-15",99.7026,99.8284,96.5768,98.6966,668600.0],["2016-03-16",99.6846,100.3583,97.3762,99.4601,741800.0],["2016-03-17",100.493,102.7745,99.3792,102.029,737500.0],["2016-03-18",102.4691,105.1728,102.1727,102.4512,1158600.0],["2016-03-21",101.3823,103.2775,100.3853,102.7027,537700.0],["2016-03-22",101.1488,103.4931,100.7805,101.9392,403900.0],["2016-03-23",100.8254,102.3344,100.1787,100.9242,403500.0],["2016-03-24",98.7146,102.8374,97.4661,102.2805,533900.0],["2016-03-28",102.029,103.0709,100.6637,101.0499,351600.0],["2016-03-29",99.2355,101.4182,98.7146,100.4751,339000.0],["2016-03-30",103.9602,103.9602,100.1966,102.6937,413700.0],["2016-03-31",102.0739,103.7446,99.7565,100.9691,447000.0],["2016-04-01",98.6248,99.6847,96.4421,97.2864,679700.0],["2016-04-04",96.487,98.005,94.6187,95.2564,527100.0],["2016-04-05",94.7175,96.6846,94.3133,94.978,426600.0],["2016-04-06",95.7594,97.6367,94.8522,96.8732,406800.0],["2016-04-07",95.7235,96.5049,91.8162,93.1725,584000.0],["2016-04-08",95.5259,97.1876,94.2055,95.7594,474600.0],["2016-04-11",96.2175,97.2954,95.0139,95.2025,384600.0],["2016-04-12",96.3163,101.3194,95.3193,100.511,465800.0],["2016-04-13",100.6996,101.6787,98.499,100.7984,495400.0],["2016-04-14",101.2116,102.1997,99.9272,101.2206,260500.0],["2016-04-15",100.3853,102.6757,98.8134,101.4631,365700.0],["2016-04-18",98.9391,102.8284,98.8403,102.002,426300.0],["2016-04-19",103.3674,105.3794,102.3793,104.9752,567500.0],["2016-04-20",105.3524,108.2447,104.032,106.6099,908200.0],["2016-04-21",107.2387,114.9364,107.2387,112.0801,1254500.0],["2016-04-22",111.7568,117.6491,111.5951,116.0593,917800.0],["2016-04-25",115.2867,116.7329,114.4155,115.5562,701400.0],["2016-04-26",115.9065,117.694,114.0831,117.191,702100.0],["2016-04-27",117.667,121.0443,116.4544,120.3347,976700.0],["2016-04-28",118.7718,120.9994,117.4784,118.3587,732700.0],["2016-04-29",119.688,121.7001,118.3856,120.0563,661400.0],["2016-05-02",120.0022,120.5795,118.0811,119.443,695600.0],["2016-05-03",117.6391,117.7383,114.6357,115.7,745200.0],["2016-05-04",115.3572,116.1058,108.9715,112.2636,1409400.0],["2016-05-05",114.8612,115.1859,111.8036,112.9581,474300.0],["2016-05-06",112.3448,114.32,111.3978,112.7507,485000.0],["2016-05-09",111.1091,111.1452,108.259,109.5127,489100.0],["2016-05-10",110.5139,111.0099,109.1159,110.3605,515700.0],["2016-05-11",110.2433,111.8397,108.719,110.7033,346600.0],["2016-05-12",107.2398,109.3774,105.6705,107.0594,1879000.0],["2016-05-13",106.9242,107.8531,104.8497,105.5171,733300.0],["2016-05-16",107.3751,107.4743,105.7877,105.941,687000.0],["2016-05-17",105.7516,107.6728,105.5081,106.4912,522800.0],["2016-05-18",105.9501,107.0595,102.8384,103.2443,362300.0],["2016-05-19",102.9015,105.6344,102.0267,104.074,381200.0],["2016-05-20",104.6693,107.0414,103.8486,106.4462,521800.0],["2016-05-23",105.6164,108.2681,105.3368,107.4653,430900.0],["2016-05-24",108.4484,108.4484,106.1395,107.5014,429100.0],["2016-05-25",108.3673,111.1272,108.1869,110.6131,419100.0],["2016-05-26",110.9378,112.6695,109.3053,109.4406,430100.0],["2016-05-27",108.7551,110.3515,108.701,110.2613,266100.0],["2016-05-31",110.1892,111.524,108.6649,109.3594,355100.0],["2016-06-01",107.9794,110.4417,106.1124,109.6209,367700.0],["2016-06-02",108.3763,108.7731,106.4461,108.0967,230800.0],["2016-06-03",108.0606,109.9186,107.0505,108.4935,297100.0],["2016-06-06",109.9456,116.5298,109.1429,116.1058,485500.0],["2016-06-07",116.3133,119.0461,116.3133,118.0179,624900.0],["2016-06-08",119.0552,120.2999,117.8195,118.8748,395400.0],["2016-06-09",117.0439,118.5681,116.2141,118.3336,415700.0],["2016-06-10",116.7823,117.0258,113.9142,114.0945,531400.0],["2016-06-13",113.4812,114.8161,112.4801,112.5613,489200.0],["2016-06-14",112.0381,113.0483,109.657,111.3346,529600.0],["2016-06-15",110.9017,113.6796,110.586,110.9829,515500.0],["2016-06-16",109.3503,109.9005,107.5735,109.179,315800.0],["2016-06-17",110.3425,111.8758,110.2613,111.1362,859700.0],["2016-06-20",112.7416,113.3189,110.3515,110.577,385200.0],["2016-06-21",109.9547,111.6683,107.9253,111.3436,265000.0],["2016-06-22",111.975,112.7236,110.8115,111.7946,280100.0],["2016-06-23",113.6436,114.4733,113.0483,114.4733,313700.0],["2016-06-24",110.1981,112.4079,108.8182,109.2241,387000.0],["2016-06-27",108.0877,108.8543,104.507,104.7866,501700.0],["2016-06-28",106.7889,107.2489,103.8846,106.1575,618900.0],["2016-06-29",108.0786,110.2072,107.79,109.5127,576100.0],["2016-06-30",109.8645,111.7675,109.2061,111.7405,407700.0],["2016-07-01",111.4158,114.4914,110.7845,112.7146,367400.0],["2016-07-05",110.9288,111.3527,106.5273,108.9896,424900.0],["2016-07-06",107.799,108.5476,106.8159,107.3751,466900.0],["2016-07-07",108.1869,111.2805,107.4022,108.5476,435400.0],["2016-07-08",110.1802,110.9739,108.9986,109.188,380100.0],["2016-07-11",109.6751,110.6853,108.1779,108.241,344100.0],["2016-07-12",110.0539,113.8239,109.8013,113.3008,513100.0],["2016-07-13",113.2828,113.86,109.6119,109.7111,455700.0],["2016-07-14",111.3964,113.6433,110.7168,112.1031,415500.0],["2016-07-15",112.3024,113.4259,111.7497,112.1665,320000.0],["2016-07-18",111.6772,113.4168,110.6987,113.2537,389900.0],["2016-07-19",112.7463,113.1631,111.2967,111.4688,408400.0],["2016-07-20",110.7531,112.3386,109.1766,112.2299,612400.0],["2016-07-21",111.2242,115.8087,107.0746,107.1289,782300.0],["2016-07-22",107.2196,107.6363,104.7371,107.5639,811600.0],["2016-07-25",106.2048,106.6397,104.2297,104.5468,470000.0],["2016-07-26",104.0122,107.0293,104.0032,106.6397,573500.0],["2016-07-27",106.7937,108.2434,104.3021,105.0994,399500.0],["2016-07-28",105.0995,106.2864,103.9126,105.5162,572900.0],["2016-07-29",104.3293,106.1414,104.0122,105.8333,412800.0],["2016-08-01",104.7733,104.873,103.1424,104.1391,651000.0],["2016-08-02",104.8005,105.3441,102.7075,103.3599,753200.0],["2016-08-03",103.5411,104.0575,102.2273,102.8253,658200.0],["2016-08-04",102.2998,103.6317,102.019,103.1243,754000.0],["2016-08-05",103.2149,104.5015,102.8888,104.4109,743100.0],["2016-08-08",105.3531,108.6239,104.7008,108.4971,623000.0],["2016-08-09",108.7236,108.7236,106.078,107.3283,304100.0],["2016-08-10",107.4461,108.6149,104.3565,104.6283,294900.0],["2016-08-11",104.873,107.3374,104.4471,106.0961,325800.0],["2016-08-12",106.5582,106.8843,104.1934,104.4018,290800.0],["2016-08-15",104.5921,107.1199,104.429,106.2864,285200.0],["2016-08-16",106.1414,107.5004,104.728,107.0474,391600.0],["2016-08-17",106.4041,106.8028,105.0995,106.5854,381300.0],["2016-08-18",107.3192,109.3759,106.6125,107.9263,489500.0],["2016-08-19",106.7122,107.3373,103.6045,106.4494,292200.0],["2016-08-22",105.4256,106.0146,104.2206,105.2626,349400.0],["2016-08-23",105.2988,108.0803,104.3746,106.9024,287600.0],["2016-08-24",106.6125,106.8209,105.3713,105.9421,232000.0],["2016-08-25",105.8786,107.283,105.0994,106.4132,289200.0],["2016-08-26",106.54,108.189,104.3112,104.7642,382600.0],["2016-08-29",104.2568,105.1901,103.7404,104.5015,303900.0],["2016-08-30",105.5525,106.1504,102.7075,103.6589,280900.0],["2016-08-31",103.3508,104.4199,100.7505,101.276,463100.0],["2016-09-01",100.7505,101.2126,97.815,100.9589,568100.0],["2016-09-02",101.8559,103.5501,101.5659,101.7653,295300.0],["2016-09-06",102.327,103.2602,101.3756,101.6475,460600.0],["2016-09-07",101.8015,101.8649,100.0348,100.2975,524000.0],["2016-09-08",100.7596,102.934,100.6599,102.3723,665200.0],["2016-09-09",101.1854,101.874,99.5817,99.8445,689500.0],["2016-09-12",98.9566,101.2307,98.9113,100.0891,449600.0],["2016-09-13",98.8297,99.0109,96.4922,98.0777,472800.0],["2016-09-14",97.8603,99.6361,97.4797,98.3223,415000.0],["2016-09-15",99.328,99.9894,98.4492,98.9475,292100.0],["2016-09-16",97.824,98.0777,96.2022,96.8999,655500.0],["2016-09-19",98.5579,98.6485,97.0448,97.3982,210800.0],["2016-09-20",97.5069,98.2499,96.5828,96.7459,267000.0],["2016-09-21",96.8727,98.2408,95.9032,96.8183,745300.0],["2016-09-22",97.9962,98.6032,97.0177,97.6791,452600.0],["2016-09-23",97.0086,97.5794,94.7979,94.9157,806700.0],["2016-09-26",94.6076,96.2294,94.1365,94.3268,729900.0],["2016-09-27",94.064,95.3959,92.8681,94.7073,616400.0],["2016-09-28",94.9066,98.7573,93.8647,98.0868,880600.0],["2016-09-29",98.9747,101.3847,98.4311,100.0982,1122500.0],["2016-09-30",100.6327,102.5897,99.6542,101.7743,637000.0],["2016-10-03",101.4753,102.3904,100.6599,101.6203,436000.0],["2016-10-04",101.5931,102.3723,99.9804,100.6418,436100.0],["2016-10-05",102.3179,103.5773,101.1401,101.3576,585900.0],["2016-10-06",101.8921,103.1334,101.0223,102.3451,575600.0],["2016-10-07",102.78,103.1606,101.6656,102.6894,404200.0],["2016-10-10",103.686,104.7823,103.2421,103.677,340500.0],["2016-10-11",103.3961,104.1753,102.1458,103.6679,344500.0],["2016-10-12",102.9975,103.4505,101.6384,101.72,236300.0],["2016-10-13",100.3156,102.4991,100.1344,102.0642,303200.0],["2016-10-14",102.481,102.9069,100.1344,100.9408,311200.0],["2016-10-17",101.3032,101.3032,98.8569,100.1979,313200.0],["2016-10-18",101.9102,101.9102,100.08,101.4662,299200.0],["2016-10-19",102.1583,106.0643,102.1583,104.7987,592300.0],["2016-10-20",101.0656,102.5589,94.6921,96.3401,1839500.0],["2016-10-21",96.0124,97.3963,95.2384,96.6952,923400.0],["2016-10-24",96.2764,96.9047,94.7195,95.7939,661700.0],["2016-10-25",95.3477,96.8045,95.0564,95.1656,649800.0],["2016-10-26",94.4372,94.7923,91.9515,93.7361,648100.0],["2016-10-27",94.5555,94.5555,92.2884,93.0168,424000.0],["2016-10-28",92.5434,93.3173,90.3491,90.9955,395700.0],["2016-10-31",90.6495,90.8589,88.2367,88.2913,546900.0],["2016-11-01",88.8831,90.1305,88.7375,89.8665,978100.0],["2016-11-02",88.8649,89.5023,87.9453,88.3915,456000.0],["2016-11-03",89.2291,90.4674,88.1729,89.1654,481700.0],["2016-11-04",88.437,89.2655,87.9362,88.6282,736800.0],["2016-11-07",90.258,90.3946,88.182,88.9104,420900.0],["2016-11-08",88.3642,89.2656,88.0273,88.1365,561400.0],["2016-11-09",87.6813,92.8439,87.6813,92.3522,434100.0],["2016-11-10",91.6875,95.9031,90.6404,95.6846,902700.0],["2016-11-11",94.7286,95.1656,92.5161,94.2825,557400.0],["2016-11-14",94.2187,96.8682,94.1731,96.4494,515100.0],["2016-11-15",97.3235,98.6437,96.24,98.5618,560200.0],["2016-11-16",96.1944,98.8531,95.5662,96.8409,535400.0],["2016-11-17",98.1611,99.2355,96.2491,96.4949,296900.0],["2016-11-18",96.9957,97.8334,96.1671,96.5587,288900.0],["2016-11-21",98.6255,100.9291,97.9791,98.5709,375900.0],["2016-11-22",98.4616,99.7454,97.2597,99.2628,314400.0],["2016-11-23",98.5162,100.0277,98.5162,99.363,201100.0],["2016-11-25",98.9715,99.4632,97.4965,99.4632,122200.0],["2016-11-28",99.8092,100.0823,97.6057,97.7241,324000.0],["2016-11-29",95.466,97.7332,94.5829,96.6497,513900.0],["2016-11-30",100.1552,103.7152,100.1552,101.7576,982300.0],["2016-12-01",102.9049,106.9202,101.5209,105.7456,717600.0],["2016-12-02",105.0263,106.0643,103.4238,104.1249,396000.0],["2016-12-05",105.0081,106.6743,105.0081,105.609,390100.0],["2016-12-06",103.005,106.7107,102.8866,106.3739,361300.0],["2016-12-07",106.1462,106.5195,103.178,104.9171,542100.0],["2016-12-08",103.8518,110.2253,103.8062,110.198,576500.0],["2016-12-09",110.6259,110.6806,108.4863,109.5697,405600.0],["2016-12-12",111.937,113.667,109.1236,109.9977,580800.0],["2016-12-13",110.1343,111.7459,108.7048,111.2815,393000.0],["2016-12-14",109.3148,110.8808,108.0219,108.204,457100.0],["2016-12-15",107.4118,109.7882,106.7107,109.0963,366900.0],["2016-12-16",110.4893,110.6623,108.6865,109.5242,611600.0],["2016-12-19",108.9779,109.679,107.7032,109.2602,232200.0],["2016-12-20",109.2602,110.3346,108.1585,108.5682,356000.0],["2016-12-21",109.2238,110.1343,108.6046,109.4514,388100.0],["2016-12-22",109.3603,109.8702,108.2495,108.5955,249200.0],["2016-12-23",108.7139,109.1145,107.8489,108.7503,228000.0],["2016-12-27",108.9324,110.3073,108.8322,109.6699,301100.0],["2016-12-28",109.4332,109.6881,108.0219,108.1585,252400.0],["2016-12-29",107.8034,109.0052,107.7487,108.5045,264700.0],["2016-12-30",108.3496,110.7716,108.2404,109.2966,339900.0],["2017-01-03",110.6441,112.6836,110.1798,110.8171,446700.0],["2017-01-04",111.3088,113.1753,111.0903,112.7474,456000.0],["2017-01-05",112.7019,114.5502,112.2466,114.1496,613000.0],["2017-01-06",113.9857,114.5684,112.4469,113.9857,406400.0],["2017-01-09",112.711,113.6852,111.6092,113.066,269800.0],["2017-01-10",113.3938,113.3938,109.8156,110.5622,446500.0],["2017-01-11",110.9173,112.3013,110.3073,111.5546,298600.0],["2017-01-12",112.4105,112.7656,110.3437,111.4818,195400.0],["2017-01-13",111.236,111.5273,109.16,109.16,275200.0],["2017-01-17",110.371,111.072,108.4316,110.6987,352000.0],["2017-01-18",109.8024,111.6774,108.9701,111.3756,311400.0],["2017-01-19",111.339,112.5097,110.7262,110.8908,230400.0],["2017-01-20",112.2627,113.7262,111.9426,112.7932,286500.0],["2017-01-23",112.0433,112.0433,109.6195,110.3878,274900.0],["2017-01-24",111.3481,112.7201,110.525,112.3177,347900.0],["2017-01-25",111.8146,114.3207,111.4762,113.5799,444000.0],["2017-01-26",112.6561,113.3695,106.6469,108.8512,1244100.0],["2017-01-27",107.3695,108.3298,106.6103,106.7383,578900.0],["2017-01-30",107.0859,107.3054,105.0189,105.6591,457600.0],["2017-01-31",105.8694,107.4701,104.9914,106.8573,382500.0],["2017-02-01",107.9731,108.7597,105.8054,107.717,545300.0],["2017-02-02",108.9427,108.9884,106.592,107.9366,525900.0],["2017-02-03",108.1286,110.9,107.7445,109.7567,323600.0],["2017-02-06",110.2597,110.4792,108.2292,108.5402,289300.0],["2017-02-07",108.2201,109.464,105.6957,106.7475,382300.0],["2017-02-08",106.0067,107.0128,104.9274,105.8329,429100.0],["2017-02-09",106.7201,107.6622,105.778,106.6926,259000.0],["2017-02-10",107.4701,108.028,106.3817,106.8847,515800.0],["2017-02-13",106.6652,107.15,105.9792,106.9121,274000.0],["2017-02-14",107.0219,107.1591,105.4122,106.7292,358700.0],["2017-02-15",106.4457,107.5707,105.8786,106.8207,404500.0],["2017-02-16",106.9213,107.2048,105.3207,105.531,276100.0],["2017-02-17",104.9731,105.1835,104.2689,104.3786,260200.0],["2017-02-21",105.403,106.656,104.6255,104.8542,339300.0],["2017-02-22",104.2688,104.653,102.9701,103.1896,393400.0],["2017-02-23",104.2689,104.5341,102.1195,103.5737,320800.0],["2017-02-24",103.0707,104.5158,102.3572,104.4426,496400.0],["2017-02-27",104.7262,107.3603,104.6255,105.8146,368600.0],["2017-02-28",104.7993,105.5127,103.8938,104.653,405300.0],["2017-03-01",105.9152,109.7384,105.6957,108.6042,404100.0],["2017-03-02",107.5524,107.7994,105.2384,105.403,338600.0],["2017-03-03",105.7963,106.7384,104.0128,104.4518,253300.0],["2017-03-06",103.6012,103.6652,101.964,102.8329,438100.0],["2017-03-07",103.2627,103.2627,102.1377,102.4487,295000.0],["2017-03-08",101.9914,102.8969,99.6408,100.0249,545200.0],["2017-03-09",99.5584,101.5615,98.3694,101.1682,482100.0],["2017-03-10",101.5524,101.9365,100.0981,100.5554,436100.0],["2017-03-13",100.9487,101.6804,99.0371,99.8511,400800.0],["2017-03-14",98.8268,100.656,98.0127,100.4091,385800.0],["2017-03-15",101.4792,103.4182,100.5829,103.1438,436600.0],["2017-03-16",103.1713,103.6926,101.3145,101.9456,267900.0],["2017-03-17",102.5493,103.2902,101.2962,101.2962,467000.0],["2017-03-20",100.7841,100.7841,99.3389,100.1621,205400.0],["2017-03-21",101.0036,101.0036,98.8542,100.1621,297000.0],["2017-03-22",99.1743,100.7932,98.4609,100.2902,296400.0],["2017-03-23",99.6956,100.7841,99.0005,99.8969,259100.0],["2017-03-24",100.0524,101.3511,99.4213,99.6956,208800.0],["2017-03-27",98.8816,100.7201,98.2871,100.2262,272800.0],["2017-03-28",100.6103,103.1895,100.3176,102.9334,301200.0],["2017-03-29",102.714,105.2841,102.0737,105.2292,282300.0],["2017-03-30",105.9152,106.0341,104.2323,104.3329,269200.0],["2017-03-31",104.0585,106.0067,104.0585,105.6591,243600.0],["2017-04-03",105.7048,106.5006,104.2231,105.2566,588900.0],["2017-04-04",105.4396,105.5036,103.967,104.3877,408000.0],["2017-04-05",105.3664,106.8756,104.0494,104.4975,310900.0],["2017-04-06",105.028,106.1073,105.028,105.9426,231000.0],["2017-04-07",106.1164,106.1164,104.781,105.5036,241000.0],["2017-04-10",105.65,107.964,105.5676,107.4152,274100.0],["2017-04-11",108.3847,108.3847,106.4,107.3329,608600.0],["2017-04-12",106.7658,108.0463,105.6499,106.8298,361500.0],["2017-04-13",106.6652,106.6652,104.5707,104.7536,296600.0],["2017-04-17",104.5432,106.8847,104.5432,106.8573,323400.0],["2017-04-18",106.0707,107.1042,105.0829,105.6133,744000.0],["2017-04-19",105.6499,107.2048,101.0493,101.6255,748700.0],["2017-04-20",105.4121,107.4152,103.5463,103.8115,1027200.0],["2017-04-21",105.0097,105.5219,102.0828,102.8877,527200.0],["2017-04-24",103.9396,103.967,102.2566,102.9609,626700.0],["2017-04-25",103.5371,104.4243,102.7597,104.1865,427800.0],["2017-04-26",103.5799,106.0431,103.5799,104.4439,329200.0],["2017-04-27",102.955,104.352,101.5855,102.6149,427800.0],["2017-04-28",103.0744,103.1296,101.7877,101.8521,265000.0],["2017-05-01",101.8153,103.8373,101.4201,102.8355,330300.0],["2017-05-02",102.9366,103.0285,101.9348,102.7803,370700.0],["2017-05-03",102.3208,104.7747,102.3208,104.2784,319400.0],["2017-05-04",103.295,104.2049,101.1536,102.4127,591800.0],["2017-05-05",102.8447,104.8758,102.3759,104.2509,393500.0],["2017-05-08",103.9659,109.894,100.5194,101.7877,2429100.0],["2017-05-09",101.466,101.8704,96.6593,98.1206,1317900.0],["2017-05-10",98.2125,99.968,98.1666,98.5158,688000.0],["2017-05-11",99.4808,99.9036,97.4589,98.0471,1122300.0],["2017-05-12",97.946,98.2033,94.2053,94.8395,1055900.0],["2017-05-15",96.9993,98.1941,95.9792,96.356,594500.0],["2017-05-16",96.4847,96.981,95.4185,96.7328,391700.0],["2017-05-17",95.8873,97.1924,95.6759,95.9424,416300.0],["2017-05-18",95.1428,97.4681,95.1428,97.2199,412900.0],["2017-05-19",97.9736,100.2529,97.4405,99.8761,455300.0],["2017-05-22",100.1701,100.933,98.4791,98.9018,318200.0],["2017-05-23",98.1758,99.2787,97.7254,98.4331,312000.0],["2017-05-24",98.4699,99.1316,97.6243,98.3871,314200.0],["2017-05-25",98.5158,99.3798,91.2827,91.9812,1047500.0],["2017-05-26",92.1834,94.7476,91.7514,94.3984,615300.0],["2017-05-30",93.7734,94.38,92.5234,92.597,293000.0],["2017-05-31",91.8617,94.141,91.4297,93.9664,605900.0],["2017-06-01",94.2145,96.4387,93.6539,95.5931,530000.0],["2017-06-02",94.9038,95.0968,93.4793,94.1962,574100.0],["2017-06-05",93.709,96.0527,93.709,95.7126,379900.0],["2017-06-06",95.6207,97.9184,94.3064,97.4865,462200.0],["2017-06-07",96.8983,97.992,92.79,93.2495,789600.0],["2017-06-08",93.2403,95.7954,92.9554,95.0509,487200.0],["2017-06-09",95.1244,98.8926,94.8671,98.0746,532600.0],["2017-06-12",98.6261,99.9036,97.367,97.9092,498700.0],["2017-06-13",98.0655,100.8319,97.6243,99.5728,441100.0],["2017-06-14",99.4901,99.582,94.1778,96.3101,475300.0],["2017-06-15",95.6115,97.0637,94.7292,96.3744,417000.0],["2017-06-16",96.8431,98.2493,96.2089,98.2125,584700.0],["2017-06-19",98.3044,98.332,96.9718,97.8817,319700.0],["2017-06-20",96.935,97.174,93.994,95.9332,409800.0],["2017-06-21",95.7494,95.8781,92.6613,92.8543,431900.0],["2017-06-22",93.1576,93.1576,90.9334,91.0345,687600.0],["2017-06-23",91.1448,91.4022,89.8398,90.2809,924400.0],["2017-06-26",90.6669,91.5584,89.8765,90.6302,473600.0],["2017-06-27",91.0253,92.165,90.0419,90.5934,507000.0],["2017-06-28",90.4463,92.79,90.3912,91.2919,431900.0],["2017-06-29",91.6963,92.7165,90.9886,91.779,301500.0],["2017-06-30",91.9996,93.6998,91.6044,93.0749,418300.0],["2017-07-03",93.4885,96.0067,93.369,94.9039,183200.0],["2017-07-05",94.7108,94.7108,91.1356,92.211,363700.0],["2017-07-06",92.4959,92.5326,89.6927,90.1706,476700.0],["2017-07-07",92.3672,94.9406,92.0179,94.3708,2416300.0],["2017-07-10",94.0675,96.0435,93.5344,95.345,1542200.0],["2017-07-11",95.3818,97.3302,94.2329,96.5306,7643100.0],["2017-07-12",97.3394,97.7714,93.5804,95.2531,1875900.0],["2017-07-13",94.865,96.02,94.0704,95.9183,661300.0],["2017-07-14",95.9091,98.524,95.9091,98.256,741700.0],["2017-07-17",98.4224,100.4459,98.0712,98.7827,641800.0],["2017-07-18",99.3001,99.8638,98.1821,98.4039,546300.0],["2017-07-19",98.6626,101.0557,98.5702,100.8709,528500.0],["2017-07-20",101.0927,101.2959,99.2262,99.6697,485000.0],["2017-07-21",99.7159,99.7159,97.2674,97.6555,780000.0],["2017-07-24",97.5908,98.4039,96.7407,98.2191,753100.0],["2017-07-25",95.4748,95.7428,91.5294,92.592,2128300.0],["2017-07-26",92.8045,92.8045,90.2451,91.2985,1213000.0],["2017-07-27",91.4833,91.5295,90.1158,90.9936,860200.0],["2017-07-28",90.5223,94.6432,90.4207,93.978,785800.0],["2017-07-31",93.5714,93.71,91.4001,92.8877,500500.0],["2017-08-01",92.8323,93.1187,91.2245,92.9709,509000.0],["2017-08-02",92.8138,93.8764,90.8457,92.7399,453400.0],["2017-08-03",92.9062,94.2182,92.5643,93.3127,571700.0],["2017-08-04",94.2737,95.096,93.1834,94.209,462300.0],["2017-08-07",93.8579,94.0704,92.2502,92.3795,406800.0],["2017-08-08",92.167,92.167,90.4669,91.012,458800.0],["2017-08-09",91.2707,91.2707,88.3787,89.2103,581800.0],["2017-08-10",89.0532,89.5429,86.8356,86.9465,496900.0],["2017-08-11",86.0318,87.1221,85.7546,85.8562,498000.0],["2017-08-14",86.1149,86.1149,84.6735,84.7012,630900.0],["2017-08-15",84.6089,84.8306,82.8256,82.8348,602000.0],["2017-08-16",82.8995,82.8995,81.9386,82.6593,701500.0],["2017-08-17",82.3728,82.7609,81.8184,81.9848,485900.0],["2017-08-18",81.763,83.0751,81.1532,82.7424,831700.0],["2017-08-21",82.1603,82.9272,81.9108,82.2897,414300.0],["2017-08-22",82.456,83.0103,82.1972,82.9826,300500.0],["2017-08-23",82.4098,83.6941,82.3728,83.2968,339700.0],["2017-08-24",84.0729,84.9138,81.9478,81.9755,706200.0],["2017-08-25",82.5484,83.5555,82.3913,82.7978,374500.0],["2017-08-28",82.881,83.2413,80.5895,81.1069,471900.0],["2017-08-29",80.7651,81.2825,80.183,80.9869,715600.0],["2017-08-30",80.7743,81.1347,79.9705,80.8205,298600.0],["2017-08-31",81.3102,81.5967,80.5433,81.4765,445700.0],["2017-09-01",81.6059,83.0473,80.9684,82.7794,354900.0],["2017-09-05",83.3707,84.4795,82.8071,83.343,714400.0],["2017-09-06",82.9734,84.2485,81.9663,84.1376,895400.0],["2017-09-07",84.0729,84.7936,83.4354,84.1653,617900.0],["2017-09-08",84.1099,84.5165,83.2876,84.2485,456000.0],["2017-09-11",84.267,84.6273,83.9713,84.1191,534000.0],["2017-09-12",84.3224,86.3182,84.3224,85.7731,433800.0],["2017-09-13",86.1334,88.7298,85.8747,87.4824,583700.0],["2017-09-14",87.3346,88.8314,87.3346,88.7021,594400.0],["2017-09-15",88.4711,89.6538,88.4249,89.5152,658300.0],["2017-09-18",89.1456,91.3447,89.0347,90.587,506800.0],["2017-09-19",90.8919,91.2338,89.663,91.0859,433400.0],["2017-09-20",91.6496,92.2779,90.6702,90.9012,490300.0],["2017-09-21",90.4207,90.4207,88.7575,89.2472,642300.0],["2017-09-22",88.9146,90.2174,88.776,90.0973,559500.0],["2017-09-25",90.8827,91.973,90.3283,91.511,564600.0],["2017-09-26",91.2153,91.8067,90.1065,90.3283,377400.0],["2017-09-27",90.781,90.781,89.0255,89.7185,385900.0],["2017-09-28",91.012,91.012,89.7092,90.7533,347100.0],["2017-09-29",91.0213,91.2892,89.9217,91.1968,281600.0],["2017-10-02",90.4391,91.2892,89.8755,91.1876,304300.0],["2017-10-03",91.0397,91.2892,89.8386,90.1158,282600.0],["2017-10-04",90.0696,90.5038,88.6282,88.7483,405600.0],["2017-10-05",89.5891,89.5891,88.3787,88.6928,487400.0],["2017-10-06",87.8705,88.7575,86.6046,87.0944,509400.0],["2017-10-09",87.0574,88.7021,87.0574,88.5358,363200.0],["2017-10-10",89.3766,90.0788,88.6374,88.7483,340000.0],["2017-10-11",88.7853,89.5337,87.8243,89.2288,197000.0],["2017-10-12",88.6836,88.7298,87.5471,87.6302,311700.0],["2017-10-13",88.12,88.6467,87.695,87.7689,357400.0],["2017-10-16",88.0645,88.2863,86.4845,86.8634,760100.0],["2017-10-17",86.8818,87.5379,86.6231,87.0851,273000.0],["2017-10-18",87.0759,87.3438,84.036,84.1561,880900.0],["2017-10-19",83.8307,84.4536,82.2969,83.022,551000.0],["2017-10-20",83.2823,83.7936,82.1482,83.1893,510400.0],["2017-10-23",83.3845,83.3845,81.4882,81.5718,707300.0],["2017-10-24",84.1282,88.2835,83.4496,87.2145,1188000.0],["2017-10-25",87.9767,89.5756,87.2145,87.577,949300.0],["2017-10-26",87.5398,88.0046,86.1733,86.4987,482400.0],["2017-10-27",86.3313,88.488,85.2995,88.4229,813500.0],["2017-10-30",88.7948,90.7841,88.1998,90.7748,1194900.0],["2017-10-31",90.6354,93.2197,90.6354,92.8664,1090300.0],["2017-11-01",93.2103,94.5118,92.5875,93.8146,704800.0],["2017-11-02",93.7123,94.7627,93.2754,94.0748,525900.0],["2017-11-03",93.9354,95.2369,93.3963,95.0045,390700.0],["2017-11-06",94.6791,98.2023,94.6791,97.8676,579700.0],["2017-11-07",97.6073,98.0628,96.3523,97.849,476400.0],["2017-11-08",97.1611,98.1836,96.7614,97.0681,405400.0],["2017-11-09",96.5569,97.6817,96.3431,97.6074,416700.0],["2017-11-10",97.6631,98.2952,96.7986,97.9792,518500.0],["2017-11-13",97.4772,98.2116,96.5848,96.9566,512000.0],["2017-11-14",96.2594,97.2169,94.112,94.205,558500.0],["2017-11-15",93.545,93.545,91.8903,92.4481,692100.0],["2017-11-16",92.7269,93.3963,91.565,92.9872,341200.0],["2017-11-17",92.9594,93.9447,92.4574,93.4335,450100.0],["2017-11-20",93.2103,93.7123,92.8106,93.2289,585700.0],["2017-11-21",93.1453,93.6566,92.4109,92.9594,823700.0],["2017-11-22",93.5915,94.5583,93.3312,93.9354,576700.0],["2017-11-24",94.0377,94.7349,93.452,94.4188,278400.0],["2017-11-27",93.9261,94.6884,93.3033,94.4839,856300.0],["2017-11-28",94.1771,94.4281,92.383,93.387,597500.0],["2017-11-29",93.1918,93.9168,92.1134,92.5782,811600.0],["2017-11-30",92.6712,94.8557,92.5503,93.6565,3288500.0],["2017-12-01",94.3909,98.9738,93.889,97.6445,1001500.0],["2017-12-04",97.2727,99.3457,96.9566,97.1425,632300.0],["2017-12-05",97.4865,97.9792,94.1864,95.1625,1032500.0],["2017-12-06",94.5397,95.4693,91.4069,91.7044,616900.0],["2017-12-07",92.1878,92.476,90.8771,92.2993,508300.0],["2017-12-08",93.1639,94.3166,92.6433,93.8889,418300.0],["2017-12-11",93.8704,95.2741,93.7495,94.5769,313600.0],["2017-12-12",95.1439,95.7574,94.7907,94.7907,337300.0],["2017-12-13",94.7814,95.6087,94.0842,94.2143,344500.0],["2017-12-14",93.9261,94.6419,92.7827,92.8292,428100.0],["2017-12-15",93.0151,93.8146,91.0165,91.1838,745600.0],["2017-12-18",91.6114,93.0709,91.3697,92.0762,445100.0],["2017-12-19",92.0576,93.7123,91.7044,93.0709,343500.0],["2017-12-20",93.4613,96.6034,93.1267,96.2966,420000.0],["2017-12-21",95.9062,100.4612,95.9062,100.2474,580800.0],["2017-12-22",99.8384,100.6843,98.8158,99.355,315400.0],["2017-12-26",99.8848,101.5674,99.4014,100.9352,317400.0],["2017-12-27",100.6471,101.7533,100.5077,101.3908,236000.0],["2017-12-28",101.4186,101.651,100.7865,100.9074,189200.0],["2017-12-29",101.1398,102.6922,100.2567,101.837,390100.0],["2018-01-02",102.1251,104.6722,101.8462,104.1052,426700.0],["2018-01-03",104.5328,106.55,103.4266,105.1277,464300.0],["2018-01-04",105.8993,108.121,105.0441,107.1542,413300.0],["2018-01-05",107.3123,108.8554,106.1317,107.7492,466500.0],["2018-01-08",107.3216,110.4915,106.7173,110.1847,505900.0],["2018-01-09",108.967,110.287,106.9776,109.4689,553000.0],["2018-01-10",109.7664,110.6402,108.0931,108.1117,412500.0],["2018-01-11",106.9497,111.2073,105.983,110.6123,336300.0],["2018-01-12",110.7611,111.449,109.6177,110.7146,318300.0],["2018-01-16",110.7889,111.2166,108.8461,109.5061,515400.0],["2018-01-17",109.8036,111.0771,108.5858,109.1808,437300.0],["2018-01-18",108.9205,109.3853,107.1264,107.1821,241500.0],["2018-01-19",106.4849,108.6137,106.1131,107.8328,318300.0],["2018-01-22",107.0613,111.1329,107.0613,110.8726,307000.0],["2018-01-23",111.5512,112.2019,110.1011,111.8301,284800.0],["2018-01-24",111.9045,112.8341,110.4729,112.425,433200.0],["2018-01-25",113.3589,113.3589,110.5947,111.2204,459000.0],["2018-01-26",111.6313,112.1356,110.2025,110.7068,238900.0],["2018-01-29",109.8289,111.5005,108.4842,108.7924,309400.0],["2018-01-30",108.3255,108.8391,105.4586,108.3628,491900.0],["2018-01-31",108.6616,108.6616,105.552,106.7379,746100.0],["2018-02-01",102.8625,110.5574,102.6571,109.194,637300.0],["2018-02-02",108.0173,108.5403,105.9255,106.103,496500.0],["2018-02-05",104.8236,107.0088,102.7411,103.4695,534500.0],["2018-02-06",101.4805,106.6073,101.4805,105.9629,536900.0],["2018-02-07",105.9255,107.4663,102.7224,103.3761,384200.0],["2018-02-08",103.6936,104.5154,99.7901,99.9115,386700.0],["2018-02-09",100.8921,101.3123,95.5972,97.8665,681900.0],["2018-02-12",98.8283,100.5839,98.5575,99.3139,450300.0],["2018-02-13",98.9497,99.5847,97.661,98.5201,255000.0],["2018-02-14",97.6237,99.7808,97.1568,98.7536,984300.0],["2018-02-15",99.5193,99.8182,97.2128,99.2112,788600.0],["2018-02-16",98.931,100.5466,98.3801,99.3886,267200.0],["2018-02-20",99.6968,100.6773,98.8377,99.1645,248100.0],["2018-02-21",99.0618,100.033,96.9419,97.6236,458000.0],["2018-02-22",98.6509,101.1816,98.296,100.2291,436300.0],["2018-02-23",100.724,102.4236,100.0984,102.2836,372700.0],["2018-02-26",102.6571,103.675,101.5178,102.8252,361500.0],["2018-02-27",106.4111,107.8025,101.3684,101.387,715300.0],["2018-02-28",102.0314,102.1061,95.8494,96.1482,768700.0],["2018-03-01",96.0642,97.8665,95.4478,96.1762,795800.0],["2018-03-02",95.5039,98.4361,94.1685,98.0532,324800.0],["2018-03-05",97.521,102.1061,97.1941,101.247,487200.0],["2018-03-06",101.854,102.9279,100.6026,101.8446,455300.0],["2018-03-07",100.64,102.1621,100.1077,101.5925,587300.0],["2018-03-08",101.8726,102.1995,98.4081,99.4633,692000.0],["2018-03-09",100.3412,100.8268,99.0992,99.9863,772300.0],["2018-03-12",99.9302,100.8454,99.2765,100.0236,416000.0],["2018-03-13",100.4905,101.415,99.1925,99.7248,418900.0],["2018-03-14",100.1077,101.5645,99.5567,100.7987,332900.0],["2018-03-15",101.0509,101.4991,97.661,98.4081,411700.0],["2018-03-16",98.6042,100.3692,98.6042,99.6688,416000.0],["2018-03-19",99.6968,99.9116,97.5956,98.1186,352100.0],["2018-03-20",98.5108,99.6688,97.8758,98.2587,259100.0],["2018-03-21",98.7536,103.3388,98.212,102.2088,414000.0],["2018-03-22",101.1816,101.6859,98.5202,98.6509,366000.0],["2018-03-23",99.3233,100.7614,97.9972,98.212,244300.0],["2018-03-26",99.2485,99.4633,96.475,98.9124,242600.0],["2018-03-27",99.3513,101.0789,97.6984,98.184,329200.0],["2018-03-28",97.9785,98.4268,96.7645,97.0914,361500.0],["2018-03-29",97.5209,101.359,97.5209,101.0602,425000.0],["2018-04-02",100.4812,101.2189,96.6991,99.3419,514100.0],["2018-04-03",100.1824,100.4532,97.8291,99.7715,488700.0],["2018-04-04",98.4828,100.2758,97.3995,100.0236,423200.0],["2018-04-05",100.4532,103.759,100.033,102.3302,363800.0],["2018-04-06",101.4898,102.2835,97.605,99.1365,631900.0],["2018-04-09",99.9209,99.9209,98.6135,98.7163,202300.0],["2018-04-10",100.3878,105.7854,100.3878,105.5893,658800.0],["2018-04-11",105.3839,108.6523,105.3839,108.3068,444100.0],["2018-04-12",108.7924,109.9597,107.8959,109.3247,261400.0],["2018-04-13",109.6609,109.913,108.2975,109.0259,197600.0],["2018-04-16",108.8578,110.9122,107.2049,109.0352,345300.0],["2018-04-17",109.1193,110.2772,108.0173,109.5955,236200.0],["2018-04-18",110.6601,114.218,110.6601,113.8725,985000.0],["2018-04-19",113.9099,114.6569,112.7145,113.7418,518200.0],["2018-04-20",113.3122,113.9379,112.0608,113.4616,403400.0],["2018-04-23",112.7799,114.769,112.6585,114.6196,583800.0],["2018-04-24",114.9091,115.7869,110.0251,110.3799,684400.0],["2018-04-25",110.4827,113.6764,109.7356,112.5371,379300.0],["2018-04-26",110.3701,118.0908,110.3701,116.6648,584000.0],["2018-04-27",116.5054,117.1433,114.9106,115.2295,379500.0],["2018-04-30",114.1413,116.0175,114.1413,114.873,339900.0],["2018-05-01",114.5728,114.7323,112.2369,114.1507,359200.0],["2018-05-02",114.207,116.4397,113.7098,114.2257,393700.0],["2018-05-03",113.888,114.4415,111.4207,112.5277,392100.0],["2018-05-04",112.4058,114.2445,111.4113,113.9161,546000.0],["2018-05-07",114.751,116.6836,114.4039,114.5259,881400.0],["2018-05-08",114.554,116.2708,112.8748,116.2145,361900.0],["2018-05-09",117.2652,118.0063,115.4547,115.5485,467700.0],["2018-05-10",116.0363,116.0363,113.3533,115.0888,281300.0],["2018-05-11",115.5391,116.9463,115.5203,115.8674,265900.0],["2018-05-14",115.8674,116.4866,115.2201,115.3984,117900.0],["2018-05-15",114.8824,116.5898,114.4321,116.3365,141600.0],["2018-05-16",116.7587,118.7756,116.3177,118.4567,283600.0],["2018-05-17",119.0195,122.2748,118.9632,120.8582,244800.0],["2018-05-18",120.8958,121.2522,119.4323,119.4323,194200.0],["2018-05-21",120.3141,122.1904,119.1508,121.8151,252300.0],["2018-05-22",121.393,121.393,118.4379,119.1696,371600.0],["2018-05-23",117.5655,119.3197,116.299,119.0758,475400.0],["2018-05-24",117.8187,119.104,117.1527,118.1189,391400.0],["2018-05-25",115.8581,115.8581,113.494,114.7229,329700.0],["2018-05-29",112.9874,115.98,112.7904,115.1826,291400.0],["2018-05-30",116.3271,119.0101,115.9237,118.4098,271400.0],["2018-05-31",117.6968,118.072,115.9613,116.496,260800.0],["2018-06-01",117.2371,117.6499,115.8581,117.1527,323800.0],["2018-06-04",117.6592,117.997,115.5391,117.6592,500600.0],["2018-06-05",117.1433,118.0627,116.4679,117.4716,420600.0],["2018-06-06",117.2652,118.0533,116.3459,117.4153,315400.0],["2018-06-07",118.4472,121.1021,118.4472,120.5111,309900.0],["2018-06-08",120.6331,121.4211,118.1658,119.4792,382800.0],["2018-06-11",119.2822,119.4604,117.6874,117.8187,264000.0],["2018-06-12",118.1096,119.1602,117.1808,117.3591,270900.0],["2018-06-13",117.4998,118.3722,116.5898,116.8149,274400.0],["2018-06-14",117.678,117.678,116.5053,117.3309,283000.0],["2018-06-15",116.5335,116.7868,114.5916,115.8768,584100.0],["2018-06-18",115.5672,117.5842,115.3984,117.4622,446700.0],["2018-06-19",116.3084,118.2597,115.7361,117.5185,337800.0],["2018-06-20",118.2315,118.2315,115.2671,117.3028,263000.0],["2018-06-21",117.0682,117.0682,113.3345,113.4283,345400.0],["2018-06-22",117.5936,118.86,115.9706,116.0457,321600.0],["2018-06-25",115.3327,115.3327,112.5746,113.2032,399000.0],["2018-06-26",114.5541,115.6611,111.9461,115.07,378800.0],["2018-06-27",116.4678,118.5129,115.8018,116.7024,353800.0],["2018-06-28",115.1076,117.7437,114.4978,117.6968,297100.0],["2018-06-29",117.8094,118.7006,116.89,118.4004,375800.0],["2018-07-02",111.0736,111.0736,102.987,105.6888,3041400.0],["2018-07-03",106.3736,107.9497,104.7225,106.1579,774800.0],["2018-07-05",106.7958,108.1748,105.8202,106.7958,472500.0],["2018-07-06",105.8952,110.6233,105.3511,110.3513,510600.0],["2018-07-09",111.6271,113.2313,110.9423,112.659,426100.0],["2018-07-10",113.5972,114.479,111.28,112.265,606100.0],["2018-07-11",110.1355,111.9367,109.0191,109.1693,263200.0],["2018-07-12",109.9291,109.9291,107.687,109.5163,297300.0],["2018-07-13",109.4507,111.6553,109.4507,111.2707,492700.0],["2018-07-16",106.1579,111.4114,106.1579,109.5257,537400.0],["2018-07-17",108.3155,108.8878,107.5088,107.7902,796100.0],["2018-07-18",107.5744,108.5782,105.8483,107.7527,456200.0],["2018-07-19",107.3681,108.5313,106.9084,107.8653,372700.0],["2018-07-20",107.8184,107.8653,105.3699,105.595,323700.0],["2018-07-23",105.2854,105.2854,103.2028,104.3754,505600.0],["2018-07-24",105.4543,106.3361,103.8876,104.2066,463100.0],["2018-07-25",104.1222,105.2854,103.5405,104.9008,357900.0],["2018-07-26",103.9158,107.1241,103.6156,104.3848,474800.0],["2018-07-27",103.6156,104.8164,103.2122,103.9721,408600.0],["2018-07-30",105.0227,105.8108,104.0283,104.0846,385200.0],["2018-07-31",104.2816,105.5106,103.5593,105.1822,355900.0],["2018-08-01",103.6437,105.2854,102.6024,104.9852,342800.0],["2018-08-02",104.1315,105.6419,104.1315,104.9195,252200.0],["2018-08-03",104.6006,106.1297,104.3379,104.7413,328100.0],["2018-08-06",105.0321,106.7395,104.9852,106.0547,384000.0],["2018-08-07",106.8709,107.7808,105.7357,106.2892,380900.0],["2018-08-08",105.595,106.8521,104.8726,105.7169,253800.0],["2018-08-09",105.6607,105.989,104.1784,104.4317,202000.0],["2018-08-10",104.1315,106.0828,103.8032,105.9139,156400.0],["2018-08-13",105.792,106.6269,103.7375,104.6381,252800.0],["2018-08-14",105.9421,106.8615,105.2666,105.398,208700.0],["2018-08-15",104.291,104.4786,100.8856,102.6774,559200.0],["2018-08-16",103.2309,104.094,102.6962,103.0621,210600.0],["2018-08-17",103.1465,103.6906,102.3772,103.2591,174700.0],["2018-08-20",103.6812,105.6231,103.6812,105.3605,208200.0],["2018-08-21",106.1672,107.9215,106.1672,107.0397,436500.0],["2018-08-22",107.8559,109.1411,107.6026,108.597,335200.0],["2018-08-23",108.0904,108.672,106.6363,107.096,374000.0],["2018-08-24",107.6964,108.5219,106.5706,106.899,220500.0],["2018-08-27",107.6683,108.9816,106.5613,108.5501,195900.0],["2018-08-28",109.1974,109.8635,107.293,108.1467,278200.0],["2018-08-29",108.7002,109.1693,107.5088,108.1467,399300.0],["2018-08-30",107.9028,108.6908,106.9459,107.7058,257100.0],["2018-08-31",107.4619,108.0716,106.6551,107.4619,287800.0],["2018-09-04",107.9684,108.1092,105.5856,107.8559,406300.0],["2018-09-05",106.8051,106.8051,102.9495,104.1972,455700.0],["2018-09-06",103.9345,103.9345,101.0357,101.2984,360700.0],["2018-09-07",100.7355,102.3679,99.591,102.1334,356100.0],["2018-09-10",102.6399,103.5593,100.0132,100.1914,427400.0],["2018-09-11",99.6848,102.6024,99.6848,102.2553,337200.0],["2018-09-12",103.3341,104.488,102.0301,103.8782,252900.0],["2018-09-13",103.9064,104.4036,102.3397,102.6024,135000.0],["2018-09-14",102.79,104.0659,101.7675,102.1709,303700.0],["2018-09-17",102.6681,103.1465,100.9513,101.092,234500.0],["2018-09-18",102.3022,102.6587,100.9325,101.1858,361000.0],["2018-09-19",100.9232,104.3942,100.7637,103.6625,464100.0],["2018-09-20",104.5443,105.5106,103.0996,103.381,386100.0],["2018-09-21",103.7281,104.4129,102.9307,104.1597,463400.0],["2018-09-24",105.2854,105.989,103.4186,105.4637,390600.0],["2018-09-25",106.2892,108.7002,106.1203,108.2405,408000.0],["2018-09-26",107.3962,108.7283,106.777,106.9083,314300.0],["2018-09-27",107.3024,108.1936,105.717,108.0623,213500.0],["2018-09-28",107.5557,110.37,107.3118,108.6627,372900.0],["2018-10-01",109.066,110.4357,108.3906,109.8165,356600.0],["2018-10-02",109.5257,112.0305,108.8784,111.5615,244800.0],["2018-10-03",111.8429,114.554,111.3832,113.5409,351200.0],["2018-10-04",112.9686,113.4377,108.8878,109.6571,811200.0],["2018-10-05",109.4976,110.5108,108.5688,110.2293,343800.0],["2018-10-08",109.46,111.28,109.0191,110.2762,528000.0],["2018-10-09",110.1449,112.903,109.7696,110.9704,311300.0],["2018-10-10",110.1918,111.0173,104.5255,104.8633,574400.0],["2018-10-11",103.184,104.9008,100.9231,101.5986,615900.0],["2018-10-12",102.6681,103.1559,98.9906,100.6136,477300.0],["2018-10-15",100.7355,101.5329,98.681,100.0413,421900.0],["2018-10-16",100.4729,101.4485,99.7224,101.2984,451400.0],["2018-10-17",100.6699,101.411,99.4503,100.1257,391800.0],["2018-10-18",98.9848,99.3431,96.9385,97.8532,435200.0],["2018-10-19",97.8154,99.89,95.8635,96.2595,532400.0],["2018-10-22",96.2312,96.2973,94.5056,95.6843,406600.0],["2018-10-23",93.5343,93.5343,90.5356,91.9595,756900.0],["2018-10-24",92.3462,92.8742,86.5468,86.7354,891600.0],["2018-10-25",84.6514,87.0277,82.36,83.303,1660800.0],["2018-10-26",81.9639,83.8028,80.2383,82.0865,1117400.0],["2018-10-29",83.3878,83.3878,78.4089,79.2293,828600.0],["2018-10-30",79.0501,80.54,77.3905,80.4363,1377600.0],["2018-10-31",81.9639,83.1898,80.3043,80.3797,675300.0],["2018-11-01",82.0959,82.4354,79.7479,81.8696,632900.0],["2018-11-02",82.4637,83.633,80.2477,81.1247,563300.0],["2018-11-05",81.7376,83.3596,81.2001,82.1337,445000.0],["2018-11-06",82.1902,82.9823,81.0964,82.6806,266200.0],["2018-11-07",83.7367,83.8876,81.5773,83.4916,586600.0],["2018-11-08",83.4067,83.9725,79.9554,80.3797,320700.0],["2018-11-09",79.5499,80.8701,77.5319,80.606,515400.0],["2018-11-12",81.219,81.7753,78.1071,78.1826,505800.0],["2018-11-13",78.0883,78.7389,75.8157,75.8817,549300.0],["2018-11-14",77.4753,77.7205,75.6459,76.6455,675300.0],["2018-11-15",76.6078,79.5782,76.2212,79.399,680600.0],["2018-11-16",79.9459,81.8696,79.8988,81.549,606500.0],["2018-11-19",80.7286,83.0201,80.474,82.4071,643800.0],["2018-11-20",80.0025,80.9738,76.8907,77.7771,749000.0],["2018-11-21",78.6069,79.3519,77.6168,78.2109,379400.0],["2018-11-23",76.1552,76.9473,73.9675,74.6653,371100.0],["2018-11-26",75.5894,76.4003,74.4389,76.0797,538800.0],["2018-11-27",75.9571,76.5229,74.8916,74.9199,415600.0],["2018-11-28",74.9387,76.9284,74.2786,76.7209,319000.0],["2018-11-29",76.5795,78.3617,76.438,78.1637,592400.0],["2018-11-30",77.4376,78.8992,76.0043,78.3712,815000.0],["2018-12-03",80.6343,81.0964,78.0128,80.1723,622700.0],["2018-12-04",80.21,80.3703,74.8067,75.0047,630900.0],["2018-12-06",72.9302,73.9392,70.9028,71.8552,721400.0],["2018-12-07",73.6751,75.297,70.6198,70.7236,506200.0],["2018-12-10",69.5826,70.799,67.8946,68.9319,469000.0],["2018-12-11",69.6769,69.6769,65.1694,65.7164,957400.0],["2018-12-12",66.8291,69.3091,66.4047,66.9517,884200.0],["2018-12-13",66.6782,66.8762,64.8582,65.8107,791400.0],["2018-12-14",65.292,65.6315,62.4536,62.5762,801000.0],["2018-12-17",62.1047,64.1321,61.9916,62.9534,798200.0],["2018-12-18",63.0194,63.1703,60.5488,60.5771,648700.0],["2018-12-19",60.2565,61.0298,57.2673,57.9462,799000.0],["2018-12-20",57.0126,57.9273,55.2021,55.4001,1215100.0],["2018-12-21",55.5227,57.1918,54.8532,55.485,1275800.0],["2018-12-24",54.8155,56.4846,53.6556,53.9102,401300.0],["2018-12-26",54.476,57.503,53.4859,57.4464,583000.0],["2018-12-27",55.7585,56.9655,53.8348,56.1357,459900.0],["2018-12-28",56.362,57.1258,55.221,55.8528,419800.0],["2018-12-31",56.2111,56.5317,54.5892,56.2583,575200.0],["2019-01-02",55.1361,58.0405,54.542,56.494,928000.0],["2019-01-03",56.5695,58.2574,55.3907,56.9561,1351100.0],["2019-01-04",58.6534,60.53,57.5501,59.3607,985700.0],["2019-01-07",59.6341,62.9251,59.1344,62.548,941900.0],["2019-01-08",63.4909,63.6984,62.1896,63.2646,581600.0],["2019-01-09",64.4716,65.8672,64.0567,64.5376,736300.0],["2019-01-10",63.7927,66.6027,63.6418,65.9238,567100.0],["2019-01-11",65.4523,65.4523,63.4249,64.9808,587000.0],["2019-01-14",64.2076,65.5749,64.085,64.6036,445900.0],["2019-01-15",64.7639,65.4146,63.9813,64.5282,332800.0],["2019-01-16",64.4433,65.7541,64.1039,64.8488,242800.0],["2019-01-17",64.2076,64.7922,62.7648,64.3867,827000.0],["2019-01-18",65.2826,67.3855,64.764,66.4802,558900.0],["2019-01-22",65.292,65.292,63.0289,64.019,697000.0],["2019-01-23",64.1982,64.6319,61.8501,62.199,506200.0],["2019-01-24",62.4558,63.8727,62.123,62.9408,697400.0],["2019-01-25",63.7395,65.841,63.6254,64.738,798100.0],["2019-01-28",63.5208,64.3196,62.9027,63.7395,636300.0],["2019-01-29",64.5288,65.5272,63.768,63.8631,368500.0],["2019-01-30",64.4147,65.261,62.9883,64.8616,402000.0],["2019-01-31",65.4701,67.5336,61.9518,64.1484,1188700.0],["2019-02-01",64.1294,65.3846,63.8917,64.2815,1022900.0],["2019-02-04",64.1865,64.6239,63.9487,64.4242,620100.0],["2019-02-05",63.7775,66.0883,63.7775,64.8901,543000.0],["2019-02-06",64.9186,65.3941,64.4337,64.5478,274100.0],["2019-02-07",64.2055,64.2815,59.9929,60.5064,772500.0],["2019-02-08",60.107,61.4764,60.012,60.7346,441500.0],["2019-02-11",60.8297,62.0849,60.8297,61.7141,453100.0],["2019-02-12",62.8076,63.4352,61.5714,62.1515,782300.0],["2019-02-13",62.4368,63.0359,61.9803,62.7411,610400.0],["2019-02-14",62.6269,62.7981,61.6665,61.8947,566600.0],["2019-02-15",62.5509,64.8711,62.5509,64.6239,494900.0],["2019-02-19",64.0153,65.3941,63.7775,64.4622,491200.0],["2019-02-20",64.5858,65.1659,63.7395,63.8917,651000.0],["2019-02-21",63.4447,63.6444,61.1435,61.5144,436400.0],["2019-02-22",61.8377,62.0469,60.8392,61.096,314000.0],["2019-02-25",61.9613,62.2466,61.2862,61.5714,553600.0],["2019-02-26",61.8092,62.6365,59.9739,60.0024,394500.0],["2019-02-27",60.1831,62.7791,59.9454,62.1895,579100.0],["2019-02-28",62.0659,62.0659,60.7632,61.6285,476200.0],["2019-03-01",62.3131,64.1199,62.3131,64.0628,549300.0],["2019-03-04",64.5763,64.9377,62.18,63.2545,567100.0],["2019-03-05",63.3782,64.2816,62.5604,63.8156,593700.0],["2019-03-06",63.3972,63.3972,61.1245,62.4368,694300.0],["2019-03-07",62.5509,62.8076,61.1245,62.6745,608200.0],["2019-03-08",61.5334,62.7886,60.1165,62.1895,575800.0],["2019-03-11",62.7316,64.9757,62.3987,64.2435,905800.0],["2019-03-12",64.291,65.3466,64.1199,64.6334,304700.0],["2019-03-13",65.4226,65.9171,64.8045,65.6604,439800.0],["2019-03-14",65.6984,66.326,64.9472,65.2705,334000.0],["2019-03-15",65.4227,65.5843,64.5478,65.1088,1233100.0],["2019-03-18",65.1849,67.6383,65.0993,67.4576,374600.0],["2019-03-19",67.6382,68.3134,67.0011,68.0091,984500.0],["2019-03-20",67.9901,69.0837,67.6097,68.3705,506300.0],["2019-03-21",68.3705,68.941,67.2769,67.9045,306800.0],["2019-03-22",67.1057,67.2293,63.7871,63.9107,425600.0],["2019-03-25",63.3401,63.5113,62.0659,63.3211,317700.0],["2019-03-26",64.0628,65.7459,64.0628,64.6048,286000.0],["2019-03-27",64.4527,65.0328,63.5969,64.1769,374000.0],["2019-03-28",63.7681,66.0217,63.673,65.8791,274100.0],["2019-03-29",67.1818,67.5051,64.9377,65.5462,283000.0],["2019-04-01",65.9076,66.1263,64.757,65.5462,823700.0],["2019-04-02",65.5653,66.0217,64.4147,65.0232,412100.0],["2019-04-03",65.4797,66.364,64.7285,65.4131,433500.0],["2019-04-04",65.5177,66.0027,64.8426,65.9076,414100.0],["2019-04-05",66.4781,68.0947,66.0978,67.2674,542400.0],["2019-04-08",67.2484,68.4085,67.0011,67.7048,587700.0],["2019-04-09",67.1438,67.6668,65.6128,66.364,367600.0],["2019-04-10",66.7729,67.6192,66.2499,67.1723,354900.0],["2019-04-11",67.1723,67.9235,65.7364,66.4876,321600.0],["2019-04-12",66.7444,67.5051,66.2784,67.4005,245500.0],["2019-04-15",67.4386,68.4275,66.6208,68.2373,375500.0],["2019-04-16",68.8364,70.2437,68.3704,69.8634,334000.0],["2019-04-17",70.6336,70.7953,69.9965,70.3388,408600.0],["2019-04-18",70.529,71.7081,69.7397,70.2057,819200.0],["2019-04-22",70.8618,71.8413,70.1011,71.1947,747800.0],["2019-04-23",71.3468,71.9173,70.5385,70.8999,355300.0],["2019-04-24",70.5861,71.014,69.2928,69.3689,485600.0],["2019-04-25",67.4047,67.9125,61.7517,61.7613,1653300.0],["2019-04-26",61.1481,63.8596,60.9182,63.1027,1204400.0],["2019-04-29",63.141,63.6584,62.2212,62.4416,506100.0],["2019-04-30",62.9877,62.9877,60.6786,60.7361,674800.0],["2019-05-01",60.5445,61.0619,57.4689,57.5072,844700.0],["2019-05-02",56.9707,57.7084,56.4341,56.8653,739400.0],["2019-05-03",57.4593,58.3312,57.2773,57.9863,854600.0],["2019-05-06",57.488,58.8007,57.0665,57.6701,387500.0],["2019-05-07",57.2485,57.603,56.1083,56.9227,469100.0],["2019-05-08",56.8461,57.5647,55.6197,56.4916,595800.0],["2019-05-09",55.8688,56.779,55.658,56.2712,971400.0],["2019-05-10",56.1179,56.4437,54.2304,55.1885,502400.0],["2019-05-13",54.2975,54.9586,51.9117,52.6111,528500.0],["2019-05-14",52.7644,54.1346,52.7644,53.5597,462600.0],["2019-05-15",53.1189,53.7705,52.3141,53.4639,496000.0],["2019-05-16",53.6555,53.6555,53.1764,53.5309,379300.0],["2019-05-17",53.0136,53.6555,51.8063,51.8734,261800.0],["2019-05-20",51.4997,52.774,51.2506,52.2854,759800.0],["2019-05-21",51.7392,53.5405,51.7392,52.5536,632300.0],["2019-05-22",52.1704,52.9848,51.5093,51.9117,672100.0],["2019-05-23",50.647,50.647,49.0565,49.7559,863700.0],["2019-05-24",50.0338,50.0721,48.0696,48.1941,711900.0],["2019-05-28",49.0852,49.0852,46.7186,46.8911,758500.0],["2019-05-29",46.1916,47.4851,45.818,46.8336,581000.0],["2019-05-30",46.7569,46.8815,45.061,45.6742,418500.0],["2019-05-31",44.7545,45.8084,44.3808,45.6455,760800.0],["2019-06-03",45.8563,47.3797,45.6742,46.9773,656800.0],["2019-06-04",47.6384,49.2673,47.4468,48.357,516700.0],["2019-06-05",48.1367,48.1367,46.5461,46.9869,515900.0],["2019-06-06",46.8049,47.8301,45.7701,46.8911,1099100.0],["2019-06-07",47.3701,47.5426,45.9904,46.9102,621300.0],["2019-06-10",47.1881,49.1523,47.1881,47.3702,796900.0],["2019-06-11",48.0313,49.4493,48.0313,48.5007,448700.0],["2019-06-12",47.9738,48.1079,46.3066,46.3928,583300.0],["2019-06-13",47.2168,47.7055,46.5941,47.5234,674500.0],["2019-06-14",47.5234,47.763,45.9234,45.9809,622300.0],["2019-06-17",45.9138,47.9067,45.7126,47.6097,429900.0],["2019-06-18",47.9354,49.3439,47.8396,48.8265,328700.0],["2019-06-19",48.8169,49.9379,48.3379,49.4876,480300.0],["2019-06-20",50.5607,52.6974,50.5607,52.0938,715100.0],["2019-06-21",52.0842,53.0327,51.059,52.6974,1394100.0],["2019-06-24",52.5058,52.9369,50.1966,50.3116,599100.0],["2019-06-25",49.9763,50.1487,49.1235,49.6026,857800.0],["2019-06-26",49.9379,50.1104,47.8396,47.945,951200.0],["2019-06-27",48.0696,49.6697,47.9354,49.0852,768100.0],["2019-06-28",49.1714,50.2541,49.1714,50.0912,540700.0],["2019-07-01",51.3847,52.0171,50.4937,50.6661,537900.0],["2019-07-02",50.4074,50.6661,49.4972,50.2925,873000.0],["2019-07-03",50.532,50.5991,49.8134,50.302,239700.0],["2019-07-05",50.005,51.356,49.8709,51.2123,308400.0],["2019-07-08",51.0494,51.7009,50.4553,50.5511,487800.0],["2019-07-09",50.1583,50.3979,48.9511,49.1714,580700.0],["2019-07-10",50.0529,51.6722,50.0529,51.5859,697400.0],["2019-07-11",51.5955,52.7357,51.4614,52.6974,1204100.0],["2019-07-12",52.5537,53.1094,51.8925,52.0938,670800.0],["2019-07-15",52.1033,52.1512,50.829,51.126,462200.0],["2019-07-16",50.9248,52.7644,50.5895,51.5572,711600.0],["2019-07-17",51.6147,52.0746,50.5416,51.2218,937500.0],["2019-07-18",50.9631,51.5476,50.6565,51.0302,833600.0],["2019-07-19",51.2626,52.7535,50.7204,52.618,556800.0],["2019-07-22",52.9278,54.2444,52.1048,52.889,555500.0],["2019-07-23",53.0827,53.741,51.8531,53.3828,605200.0],["2019-07-24",53.0052,53.5667,52.5792,53.1504,765900.0],["2019-07-25",53.286,53.528,50.7301,51.34,944700.0],["2019-07-26",51.4465,51.8434,50.914,51.34,725400.0],["2019-07-29",50.9334,51.0883,46.1896,46.4897,1224300.0],["2019-07-30",45.8798,49.791,45.6281,49.6458,1030800.0],["2019-07-31",49.762,50.5074,48.3872,48.5712,803800.0],["2019-08-01",48.0193,48.2807,44.6115,44.8729,1015400.0],["2019-08-02",44.8923,45.2118,42.7721,43.7983,849400.0],["2019-08-05",42.6946,42.6946,41.194,41.5909,940200.0],["2019-08-06",41.7071,42.288,39.7902,40.3324,1276200.0],["2019-08-07",39.5191,40.1097,38.7834,39.8386,718100.0],["2019-08-08",40.1774,40.2065,38.7833,39.4514,567800.0],["2019-08-09",39.403,39.6837,38.522,38.551,645300.0],["2019-08-12",38.1347,39.0835,37.6894,38.9286,567700.0],["2019-08-13",38.9673,40.8552,38.6769,39.1319,832900.0],["2019-08-14",37.9023,38.1056,36.3436,36.9536,937600.0],["2019-08-15",36.6631,36.6631,35.4433,35.8402,569700.0],["2019-08-16",36.3049,37.7571,36.1016,37.5345,600500.0],["2019-08-19",38.4058,39.2481,38.0863,38.8802,379000.0],["2019-08-20",38.4445,38.4929,37.4183,37.8443,439200.0],["2019-08-21",38.3283,38.6478,37.6313,37.9024,432900.0],["2019-08-22",38.0282,38.4445,36.8761,36.9342,422000.0],["2019-08-23",36.363,37.244,35.4433,35.6369,478800.0],["2019-08-26",36.2662,36.7019,35.6369,35.9467,538100.0],["2019-08-27",36.4502,36.76,35.908,36.0823,517600.0],["2019-08-28",36.1307,38.6575,36.0145,38.1541,640700.0],["2019-08-29",38.2993,39.7128,38.0379,39.0448,525900.0],["2019-08-30",38.977,39.6159,38.0863,38.3283,510800.0],["2019-09-03",37.4086,39.0448,36.9245,38.8124,573700.0],["2019-09-04",39.6837,41.165,39.1416,40.4001,687400.0],["2019-09-05",41.1456,42.6752,40.9132,41.9879,899600.0],["2019-09-06",41.649,42.2202,40.4389,41.7652,572300.0],["2019-09-09",42.2202,43.7208,41.833,43.3142,672500.0],["2019-09-10",43.7596,45.3086,43.411,44.0016,558100.0],["2019-09-11",44.05,45.5119,42.956,45.4538,787200.0],["2019-09-12",44.5147,45.8314,43.5466,45.4828,570000.0],["2019-09-13",45.9282,46.5865,45.0472,45.4151,538300.0],["2019-09-16",47.0512,50.4687,46.3251,50.1686,1423400.0],["2019-09-17",49.6942,49.9653,46.9157,48.4163,1301000.0],["2019-09-18",47.9225,48.668,47.0028,47.5837,963600.0],["2019-09-19",48.1161,49.0165,47.8644,48.271,941000.0],["2019-09-20",48.4356,48.7067,46.3929,47.2642,1587500.0],["2019-09-23",46.6349,47.8063,46.4897,46.8769,567600.0],["2019-09-24",46.722,46.8576,43.8854,45.3666,734100.0],["2019-09-25",44.747,45.6571,44.0016,44.931,446200.0],["2019-09-26",44.4469,44.4469,43.3723,44.0887,304400.0],["2019-09-27",43.6434,44.7664,43.6434,44.4082,278100.0],["2019-09-30",44.3598,45.2505,44.2727,45.1343,336200.0],["2019-10-01",45.4441,45.7442,42.3558,42.5494,481000.0],["2019-10-02",42.3558,42.9657,41.7458,42.0944,364600.0],["2019-10-03",41.9298,43.8467,41.5619,43.7305,325000.0],["2019-10-04",43.7208,43.8951,41.3973,42.2783,751700.0],["2019-10-07",42.4332,43.3142,41.9782,42.0363,334800.0],["2019-10-08",41.5909,42.4913,41.165,41.2327,396400.0],["2019-10-09",41.4941,41.649,39.4611,40.7099,576500.0],["2019-10-10",40.9617,41.4457,40.6906,41.2811,361600.0],["2019-10-11",42.1234,43.2368,41.7652,42.7333,605200.0],["2019-10-14",42.3461,42.927,41.6297,42.6946,389600.0],["2019-10-15",42.6268,44.2727,42.2783,43.1303,461300.0],["2019-10-16",42.8592,44.292,42.0944,42.2009,1050900.0],["2019-10-17",42.3774,42.3774,41.0929,41.2498,907000.0],["2019-10-18",41.2498,42.191,39.6025,39.6025,941600.0],["2019-10-21",39.9065,41.74,39.9065,41.24,946700.0],["2019-10-22",41.5537,42.6813,41.0341,41.4949,871600.0],["2019-10-23",41.4459,43.3873,40.5928,42.946,1584000.0],["2019-10-24",45.1032,45.4267,41.995,43.3383,1105000.0],["2019-10-25",43.4069,44.7796,43.1618,43.3775,620700.0],["2019-10-28",43.7304,45.0443,43.7304,44.2893,875400.0],["2019-10-29",43.8089,46.2798,43.7501,46.2405,924200.0],["2019-10-30",46.6818,46.6818,42.5342,43.2402,1113200.0],["2019-10-31",42.799,43.8775,42.5734,43.1814,692400.0],["2019-11-01",43.7893,45.7209,43.5343,45.6718,485400.0],["2019-11-04",46.417,48.2604,46.2601,47.878,763800.0],["2019-11-05",47.9564,47.9564,47.074,47.6132,512500.0],["2019-11-06",47.5936,47.5936,45.4757,45.9856,498000.0],["2019-11-07",46.7504,48.0349,46.0738,46.3778,488100.0],["2019-11-08",45.966,47.5838,45.4169,47.5152,426800.0],["2019-11-11",46.6033,47.6819,46.2209,47.623,349400.0],["2019-11-12",47.5054,47.5054,45.7699,45.9562,521200.0],["2019-11-13",45.613,45.8091,44.7698,45.0933,441600.0],["2019-11-14",44.8874,45.564,44.76,45.1031,411100.0],["2019-11-15",45.3483,46.2798,45.1032,45.6718,510200.0],["2019-11-18",45.3189,45.3581,43.6128,43.7893,478700.0],["2019-11-19",43.4755,44.0344,42.799,43.7501,937000.0],["2019-11-20",43.7991,44.7208,43.1716,43.5736,555400.0],["2019-11-21",44.0148,44.9561,43.5147,44.8874,416500.0],["2019-11-22",44.9267,45.9562,44.7502,45.2306,281500.0],["2019-11-25",45.1031,45.7405,44.5443,45.613,431500.0],["2019-11-26",45.5052,45.5248,44.0246,44.1521,274600.0],["2019-11-27",44.2403,44.8874,43.7697,43.9265,569100.0],["2019-11-29",43.4657,43.701,42.5636,42.946,291600.0],["2019-12-02",43.2304,43.8579,42.6911,43.0343,674300.0],["2019-12-03",42.3871,42.446,41.5929,42.3283,724600.0],["2019-12-04",42.7401,44.2011,42.6617,43.8971,590900.0],["2019-12-05",44.3285,44.6325,43.2892,43.348,550600.0],["2019-12-06",43.3382,45.3973,43.3382,45.2796,487500.0],["2019-12-09",44.858,45.2992,43.7501,43.7697,483800.0],["2019-12-10",44.0148,44.103,41.9655,42.446,978800.0],["2019-12-11",42.6029,43.3775,42.4166,43.1421,480700.0],["2019-12-12",43.3873,44.7992,43.3775,44.6423,648700.0],["2019-12-13",44.6129,45.2208,43.7108,43.9167,317200.0],["2019-12-16",44.2795,45.5934,44.2599,44.4658,668400.0],["2019-12-17",44.3384,44.5148,43.4069,43.5736,850400.0],["2019-12-18",43.6324,44.9659,43.1912,44.8776,565300.0],["2019-12-19",44.8776,45.5051,44.7796,45.3581,741900.0],["2019-12-20",45.5444,45.7895,44.7502,45.613,1406500.0],["2019-12-23",45.662,46.368,45.6032,46.1425,515500.0],["2019-12-24",46.2307,46.7994,46.0248,46.2699,171400.0],["2019-12-26",46.7896,47.0936,46.064,46.2896,293000.0],["2019-12-27",46.3974,46.5837,45.8189,46.0052,231600.0],["2019-12-30",46.0052,47.4564,46.0052,46.5347,421800.0],["2019-12-31",38.6318,38.7299,35.7884,36.9356,4216200.0],["2020-01-02",36.7493,37.7886,36.3472,37.6611,1479000.0],["2020-01-03",37.9455,39.4554,37.9455,39.3084,1147600.0],["2020-01-06",39.2201,40.2006,38.9946,40.1418,775000.0],["2020-01-07",40.083,40.7987,39.6908,40.436,873500.0],["2020-01-08",40.3673,40.3673,38.9652,39.4162,1001600.0],["2020-01-09",39.3182,39.681,38.7005,39.2299,676300.0],["2020-01-10",39.2201,39.5927,38.7005,39.4456,320400.0],["2020-01-13",39.5927,39.8673,38.8868,39.4555,588100.0],["2020-01-14",39.1711,40.1712,38.9554,39.9457,530700.0],["2020-01-15",39.5927,39.8379,38.6024,39.0927,699200.0],["2020-01-16",39.3868,39.9751,38.8573,39.1613,524200.0],["2020-01-17",39.3084,39.73,38.9848,39.0534,454200.0],["2020-01-21",38.7789,39.2005,38.2985,38.5436,593200.0],["2020-01-22",38.2592,38.4553,37.8964,38.2985,679800.0],["2020-01-23",37.7557,38.555,36.9465,38.1702,459400.0],["2020-01-24",37.884,37.884,36.9268,37.3709,405200.0],["2020-01-27",36.3248,36.6406,35.1308,35.486,1064800.0],["2020-01-28",35.7229,36.1768,35.3479,35.5255,479500.0],["2020-01-29",36.0189,36.2656,35.0913,35.19,731600.0],["2020-01-30",35.338,35.8512,34.144,35.7525,1285300.0],["2020-01-31",35.1406,35.3775,34.1933,34.667,918900.0],["2020-02-03",34.4893,34.815,34.1144,34.44,640900.0],["2020-02-04",35.2887,36.6801,35.1308,35.9202,986600.0],["2020-02-05",36.7195,37.1241,35.9301,36.4827,800400.0],["2020-02-06",36.611,36.9465,35.713,36.0978,328400.0],["2020-02-07",35.8018,35.8018,34.1637,34.2032,578600.0],["2020-02-10",34.0453,34.0453,33.2065,33.6604,615900.0],["2020-02-11",34.3018,34.3611,32.94,33.3545,963200.0],["2020-02-12",34.3413,34.5189,32.6933,33.5025,773400.0],["2020-02-13",33.2361,33.5124,32.1111,32.8808,740800.0],["2020-02-14",33.0584,33.3249,32.5157,33.3051,487500.0],["2020-02-18",32.8117,33.0486,32.2788,32.5946,500000.0],["2020-02-19",32.7624,32.8413,32.2788,32.3282,577500.0],["2020-02-20",32.5157,32.6933,32.0716,32.2492,571600.0],["2020-02-21",32.0716,32.1012,30.2263,30.7888,734300.0],["2020-02-24",29.575,29.9302,29.0618,29.4862,873800.0],["2020-02-25",29.5947,29.7723,28.3711,28.6276,1239500.0],["2020-02-26",28.6868,28.9237,27.552,27.9467,977900.0],["2020-02-27",27.0981,27.6605,26.1112,26.5948,1176300.0],["2020-02-28",25.8349,27.2559,25.4501,26.4862,1797400.0],["2020-03-02",26.8316,27.3053,25.3613,27.2757,1149600.0],["2020-03-03",27.325,28.0355,26.131,26.8217,1149700.0],["2020-03-04",27.2757,27.2757,25.8941,26.2987,1139000.0],["2020-03-05",25.6573,25.8744,24.71,25.154,1376700.0],["2020-03-06",24.2264,24.8481,23.0521,23.5258,2580600.0],["2020-03-09",16.549,16.5588,11.5951,13.3418,7538300.0],["2020-03-10",15.5227,15.6806,12.2859,12.8879,3276500.0],["2020-03-11",12.8385,12.8385,10.3024,10.7859,3780800.0],["2020-03-12",9.8485,9.8485,7.8748,7.9538,4180600.0],["2020-03-13",8.4373,9.0097,7.7959,8.3781,2886100.0],["2020-03-16",7.1051,8.5853,6.8091,8.0524,3055800.0],["2020-03-17",8.013,8.5656,7.7169,7.8847,3378600.0],["2020-03-18",7.3814,8.0031,6.592,7.9439,1846400.0],["2020-03-19",7.9636,10.6576,7.9636,9.2662,3639500.0],["2020-03-20",9.7794,10.3912,8.7235,9.8189,6632200.0],["2020-03-23",10.0063,10.1544,9.3353,9.6708,1688100.0],["2020-03-24",10.5491,10.855,9.957,10.7662,1421200.0],["2020-03-25",10.9438,11.4274,9.9077,10.1346,1475700.0],["2020-03-26",10.5688,10.6182,9.4833,10.1248,1593100.0],["2020-03-27",9.6314,10.184,9.1182,9.6215,1753900.0],["2020-03-30",9.4241,9.7991,8.7827,9.3847,1915200.0],["2020-03-31",9.6412,10.5096,9.4241,10.2037,1467300.0],["2020-04-01",9.8386,10.1544,8.8912,9.3649,1216300.0],["2020-04-02",10.2234,10.628,9.2366,9.5228,1863500.0],["2020-04-03",9.8978,10.1445,9.0787,9.7695,1696400.0],["2020-04-06",9.9077,10.2827,9.4833,10.1741,1006900.0],["2020-04-07",10.7859,10.9833,10.0853,10.3123,1705800.0],["2020-04-08",10.5392,10.9833,9.8879,10.8846,1178200.0],["2020-04-09",11.378,12.4635,10.4405,11.5162,2412700.0],["2020-04-13",12.2366,12.6115,11.5754,11.6938,1730200.0],["2020-04-14",11.7432,12.276,11.5063,11.832,1468600.0],["2020-04-15",11.0721,11.4964,10.5294,11.4175,1373500.0],["2020-04-16",11.003,11.3583,10.4603,10.6675,902900.0],["2020-04-17",10.855,11.7629,10.855,11.5951,1241500.0],["2020-04-20",11.3188,12.3352,10.8254,11.8024,1570100.0],["2020-04-21",11.6149,12.0392,11.457,11.9208,2096000.0],["2020-04-22",12.4635,12.9668,12.4043,12.8188,1181800.0],["2020-04-23",12.3352,15.2069,12.3352,14.7431,3453200.0],["2020-04-24",15.2661,15.947,14.3878,14.7628,1679000.0],["2020-04-27",14.5556,16.0654,13.6181,15.3056,1166300.0],["2020-04-28",16.4009,17.6542,16.2529,16.7068,2694700.0],["2020-04-29",17.5555,19.5785,17.2792,19.4502,1872200.0],["2020-04-30",19.7364,20.1509,18.2562,19.3515,9754300.0],["2020-05-01",18.4535,18.9469,16.9536,17.2792,1528600.0],["2020-05-04",16.5391,18.3746,16.2036,18.345,1241200.0],["2020-05-05",19.5884,19.6969,16.5588,16.8746,2105100.0],["2020-05-06",17.0621,17.595,16.3615,16.3713,653300.0],["2020-05-07",16.7367,17.2205,15.8085,16.085,757600.0],["2020-05-08",16.6774,18.7806,16.4799,18.7115,1086000.0],["2020-05-11",18.2672,18.6128,17.813,18.2079,693200.0],["2020-05-12",17.8426,19.1855,17.6451,18.4745,1005500.0],["2020-05-13",18.0006,18.0006,16.6873,17.0724,903100.0],["2020-05-14",16.4306,17.892,16.085,17.4871,951600.0],["2020-05-15",17.3686,17.9611,16.8157,17.8426,624500.0],["2020-05-18",19.0176,20.5678,18.7214,20.3309,1007300.0],["2020-05-19",20.0939,20.2124,18.7115,18.7115,641300.0],["2020-05-20",19.3533,19.689,19.1262,19.5903,684500.0],["2020-05-21",19.6792,19.9162,18.9189,19.4422,674900.0],["2020-05-22",19.0867,19.5903,18.9781,19.3928,466500.0],["2020-05-26",19.8767,20.2222,19.3336,19.5113,895900.0],["2020-05-27",19.7878,20.3802,18.8102,20.2321,993300.0],["2020-05-28",20.3407,20.479,19.5706,19.7187,807000.0],["2020-05-29",19.5508,20.1235,18.6128,19.9655,1191600.0],["2020-06-01",19.9458,20.6765,19.146,19.5409,975500.0],["2020-06-02",19.7582,21.0319,19.6594,20.8739,743700.0],["2020-06-03",21.4763,21.6836,20.558,21.2788,696800.0],["2020-06-04",21.101,22.908,20.8344,22.6809,729100.0],["2020-06-05",23.7769,26.828,23.3326,26.522,1706500.0],["2020-06-08",28.2894,29.2176,26.6306,28.7831,1353300.0],["2020-06-09",27.3218,28.8127,26.6898,28.2302,863300.0],["2020-06-10",27.9833,28.2894,25.8703,26.4035,665000.0],["2020-06-11",23.4511,23.9744,21.2689,21.7725,1280100.0],["2020-06-12",23.4511,25.3272,22.9969,23.5696,936300.0],["2020-06-15",21.6639,21.7922,19.6594,20.9826,4315500.0],["2020-06-16",22.4341,22.8093,21.0517,21.417,2394300.0],["2020-06-17",21.3676,21.3676,18.9584,19.4323,1900200.0],["2020-06-18",19.1262,20.2914,18.9682,19.7187,2066000.0],["2020-06-19",20.3407,20.7258,19.2546,19.2546,7164500.0],["2020-06-22",19.6495,20.3605,19.2941,20.321,1486400.0],["2020-06-23",20.6765,21.5355,20.4,20.9826,1103200.0],["2020-06-24",20.4,20.4099,18.8794,19.1163,651200.0],["2020-06-25",18.8991,20.5185,18.8004,20.1235,850400.0],["2020-06-26",19.9162,20.0445,19.3632,19.4126,849500.0],["2020-06-29",19.5311,20.0643,18.9386,19.1262,560700.0],["2020-06-30",18.9682,20.2716,18.5535,20.0643,697800.0],["2020-07-01",20.1433,20.7555,19.3928,20.0939,983700.0],["2020-07-02",20.6666,21.4071,20.4592,21.0023,547400.0],["2020-07-06",21.97,22.1477,20.7653,21.5849,737700.0],["2020-07-07",21.2887,21.4466,20.5876,21.3282,1017100.0],["2020-07-08",21.5355,22.2464,21.3479,21.7527,735800.0],["2020-07-09",21.6145,22.0983,19.7779,19.8372,587400.0],["2020-07-10",19.7483,20.5678,19.4126,20.5185,671300.0],["2020-07-13",20.8443,20.9134,19.9162,19.926,598300.0],["2020-07-14",19.8075,20.8937,19.6298,20.8246,537800.0],["2020-07-15",21.338,21.8219,20.4889,21.1208,845400.0],["2020-07-16",20.3012,20.8838,19.7483,20.4,1085800.0],["2020-07-17",20.242,20.7061,19.9556,20.0445,498500.0],["2020-07-20",20.2519,21.0714,19.9655,19.9655,1275500.0],["2020-07-21",20.558,22.4834,20.4889,22.0391,691400.0],["2020-07-22",21.7922,22.1181,20.9036,21.9798,942700.0],["2020-07-23",22.7105,23.619,21.6441,23.3129,1396200.0],["2020-07-24",23.135,23.8463,22.8782,23.4512,852000.0],["2020-07-27",23.461,24.2908,23.0165,23.0758,849700.0],["2020-07-28",22.8881,23.5302,22.2361,22.2756,482300.0],["2020-07-29",22.3349,23.0659,22.1373,22.6806,462300.0],["2020-07-30",22.1966,22.246,21.3569,21.8706,554700.0],["2020-07-31",21.7422,21.92,20.7445,21.0705,505100.0],["2020-08-03",21.268,22.6115,21.0902,22.4534,561400.0],["2020-08-04",22.4534,23.629,22.1867,23.4512,525800.0],["2020-08-05",23.9648,24.7946,23.7574,24.6267,532200.0],["2020-08-06",24.3501,24.5575,23.5104,23.5697,261700.0],["2020-08-07",23.3227,23.4018,22.7103,23.2239,356700.0],["2020-08-10",23.3721,24.3106,23.3721,24.2217,375000.0],["2020-08-11",24.6168,25.249,23.9648,24.0735,513700.0],["2020-08-12",24.4884,24.7156,23.6487,24.1624,434400.0],["2020-08-13",23.9648,24.2315,23.2536,23.7475,289100.0],["2020-08-14",23.3326,24.3007,23.3326,24.2217,429400.0],["2020-08-17",24.3995,24.5476,23.5598,23.7969,190500.0],["2020-08-18",23.7179,24.2019,23.2042,23.2733,367200.0],["2020-08-19",23.0461,23.9056,22.9869,23.5005,313600.0],["2020-08-20",23.1548,23.6092,22.6313,23.135,551200.0],["2020-08-21",22.8782,22.9177,21.6731,22.1077,523400.0],["2020-08-24",22.2657,22.9177,21.8805,22.8486,313400.0],["2020-08-25",23.0955,23.303,22.2262,22.246,291800.0],["2020-08-26",22.4534,22.5226,21.1396,21.3866,434600.0],["2020-08-27",21.2285,21.4854,20.7939,21.3372,453700.0],["2020-08-28",21.2779,21.9003,21.1693,21.6335,376100.0],["2020-08-31",21.7718,22.0583,20.6753,20.6753,459600.0],["2020-09-01",20.4086,20.9124,20.2209,20.8235,327800.0],["2020-09-02",20.8531,20.863,19.7764,19.8653,348000.0],["2020-09-03",19.8752,20.8729,19.7468,19.9839,424000.0],["2020-09-04",20.4481,20.7939,19.895,20.6062,369600.0],["2020-09-08",20.053,20.1024,18.0082,18.7392,638000.0],["2020-09-09",18.7886,19.1047,18.4824,18.5021,372800.0],["2020-09-10",18.4033,18.6207,17.4155,17.4748,362200.0],["2020-09-11",17.6328,17.6822,17.0401,17.4155,246400.0],["2020-09-14",17.3957,17.5143,16.8821,17.376,421200.0],["2020-09-15",17.6032,17.9983,17.1784,17.8699,387700.0],["2020-09-16",18.1564,19.5295,17.9292,18.7688,591800.0],["2020-09-17",18.2749,18.7392,17.9884,18.2551,422600.0],["2020-09-18",18.2749,18.3342,17.2476,17.7217,765000.0],["2020-09-21",16.9907,17.1191,16.319,16.9216,562600.0],["2020-09-22",17.1982,17.4748,16.9117,17.0599,425900.0],["2020-09-23",17.1093,17.4155,16.2597,16.3388,811000.0],["2020-09-24",16.1214,16.6647,15.4398,15.9535,516400.0],["2020-09-25",15.6769,15.9733,14.8471,15.3509,450600.0],["2020-09-28",15.8152,16.2795,15.7362,15.8053,542900.0],["2020-09-29",16.4968,16.7734,15.3015,15.7559,533200.0],["2020-09-30",15.7461,16.0622,15.0052,15.0743,580300.0],["2020-10-01",14.8669,15.0447,14.0272,14.1161,965000.0],["2020-10-02",13.6617,15.3015,13.6519,14.699,1214900.0],["2020-10-05",15.0249,15.5979,15.0249,15.2818,471300.0],["2020-10-06",15.7164,15.9535,15.3608,15.6473,677100.0],["2020-10-07",15.7559,16.2005,15.5287,16.0029,500900.0],["2020-10-08",16.1906,16.6549,16.1214,16.5462,227100.0],["2020-10-09",16.6647,16.6647,15.914,16.1116,500400.0],["2020-10-12",15.9436,16.1412,15.4102,15.6275,350700.0],["2020-10-13",15.9436,16.0325,15.0743,15.0842,502500.0],["2020-10-14",15.1138,16.1708,15.0941,15.6769,475100.0],["2020-10-15",14.9953,15.6967,14.9064,15.5781,325500.0],["2020-10-16",15.3806,15.7065,14.6496,14.6693,309800.0],["2020-10-19",14.7187,15.1336,14.5607,14.6594,378200.0],["2020-10-20",14.9657,15.2027,14.4915,14.8373,571300.0],["2020-10-21",14.6891,14.7088,14.1161,14.2841,501400.0],["2020-10-22",14.8175,15.5584,14.2544,14.7977,892900.0],["2020-10-23",14.8274,15.5391,14.7088,15.1734,590000.0],["2020-10-26",14.8768,15.0251,14.5012,14.8966,608900.0],["2020-10-27",14.9658,15.1338,14.5803,14.9855,409700.0],["2020-10-28",14.4419,14.4715,13.7104,13.8686,441500.0],["2020-10-29",13.6511,14.1058,13.2755,14.0564,567800.0],["2020-10-30",13.9971,14.4715,13.8488,14.2837,433900.0],["2020-11-02",14.5506,15.5589,14.2046,15.203,585000.0],["2020-11-03",15.4501,15.9543,14.7582,14.946,340600.0],["2020-11-04",14.8175,15.1437,14.2738,14.9658,319100.0],["2020-11-05",15.0152,15.4897,15.0152,15.46,565700.0],["2020-11-06",15.4205,15.7862,14.9658,15.035,512700.0],["2020-11-09",17.0515,19.5425,17.0515,18.3761,848800.0],["2020-11-10",19.3349,19.3349,17.7336,17.9115,634800.0],["2020-11-11",18.1092,18.3959,17.5161,17.7929,279500.0],["2020-11-12",17.7533,18.04,17.2294,17.3777,327300.0],["2020-11-13",17.5952,18.1883,17.4074,18.1685,232900.0],["2020-11-16",19.2361,20.7188,18.9395,20.5112,512500.0],["2020-11-17",20.1059,20.8473,19.8094,20.8275,401300.0],["2020-11-18",21.0944,21.6282,20.5606,20.5606,494700.0],["2020-11-19",20.1652,20.7583,19.5919,20.6595,412400.0],["2020-11-20",20.5112,20.6496,19.76,19.9577,261000.0],["2020-11-23",20.274,23.368,20.274,23.2592,549800.0],["2020-11-24",23.7535,25.5031,23.7238,24.0698,689500.0],["2020-11-25",23.7535,24.3367,23.3284,24.1983,612900.0],["2020-11-27",23.8523,24.0698,23.6052,23.8128,199300.0],["2020-11-30",23.7041,23.8227,21.6381,21.7172,523900.0],["2020-12-01",22.4586,23.368,22.3103,22.933,507700.0],["2020-12-02",22.6859,24.7716,22.5179,24.0105,301900.0],["2020-12-03",24.2675,24.9496,24.1489,24.3663,529000.0],["2020-12-04",25.1473,26.4422,25.0484,26.3631,367300.0],["2020-12-07",26.3631,26.5015,25.5921,25.7502,430500.0],["2020-12-08",25.2362,27.3812,25.2066,27.2527,446900.0],["2020-12-09",27.3219,27.836,25.9381,27.1045,693800.0],["2020-12-10",27.2923,29.5065,27.1242,29.3187,518200.0],["2020-12-11",28.7157,29.0913,28.0831,28.7157,366100.0],["2020-12-14",28.6366,28.9035,26.6102,27.7272,572600.0],["2020-12-15",28.0633,28.5576,27.2824,28.3697,370400.0],["2020-12-16",28.4884,28.6564,27.7766,28.1424,521900.0],["2020-12-17",26.8277,27.7766,25.4043,25.4735,894000.0],["2020-12-18",24.7914,25.1374,23.5756,24.5245,940800.0],["2020-12-21",23.5459,25.0978,23.3976,24.653,875800.0],["2020-12-22",24.5739,25.4636,24.2774,25.1275,669300.0],["2020-12-23",25.3351,26.5015,25.2955,26.1852,464400.0],["2020-12-24",26.4026,26.6893,25.7206,25.8392,372200.0],["2020-12-28",25.9677,26.3631,25.2856,26.0666,590300.0],["2020-12-29",26.1357,26.1753,25.256,25.4833,495800.0],["2020-12-30",25.7008,26.6695,25.6415,26.4224,294200.0],["2020-12-31",26.2049,26.6893,25.7404,26.2049,277000.0],["2021-01-04",26.6992,27.8458,26.1951,27.3615,690300.0],["2021-01-05",27.5888,30.7718,27.5888,30.0699,517900.0],["2021-01-06",30.6136,32.1062,30.2578,31.3155,529200.0],["2021-01-07",31.2759,32.818,31.0782,31.6713,390700.0],["2021-01-08",32.0568,32.3039,29.9711,30.6235,348200.0],["2021-01-11",29.7932,31.5033,29.6647,31.3945,350200.0],["2021-01-12",31.7306,34.1524,31.5329,33.9251,502600.0],["2021-01-13",33.7768,34.3007,32.7389,33.7867,585200.0],["2021-01-14",34.103,35.7735,34.0239,35.0519,423400.0],["2021-01-15",34.3304,34.8048,31.8591,33.3616,568200.0],["2021-01-19",33.8954,34.9037,33.3517,34.4292,387700.0],["2021-01-20",34.8048,36.0404,33.5989,34.4292,427800.0],["2021-01-21",34.4292,34.5281,32.6203,33.4506,441800.0],["2021-01-22",32.2146,35.1612,31.8586,34.9634,397300.0],["2021-01-25",34.2911,35.092,33.5198,34.558,325600.0],["2021-01-26",35.2205,36.3378,33.9845,35.2403,613200.0],["2021-01-27",34.469,36.2785,32.2245,32.5508,984900.0],["2021-01-28",33.5099,34.5086,30.9687,32.5607,806700.0],["2021-01-29",32.6398,34.3603,32.2146,32.6101,477600.0],["2021-02-01",33.1737,34.034,32.1652,33.5099,389300.0],["2021-02-02",34.6371,35.6655,33.8362,35.1711,380200.0],["2021-02-03",35.616,36.0709,34.034,35.4974,379700.0],["2021-02-04",35.4776,35.5468,33.767,35.3589,301900.0],["2021-02-05",35.9819,36.2489,34.9733,35.3589,219300.0],["2021-02-08",36.0906,36.3279,35.705,35.9819,235600.0],["2021-02-09",35.794,36.0511,34.7558,35.092,337900.0],["2021-02-10",35.3491,36.3082,34.9239,35.8039,466600.0],["2021-02-11",35.5963,35.9028,33.4902,34.6273,312200.0],["2021-02-12",34.3306,35.1612,34.0439,34.3405,317800.0],["2021-02-16",35.2304,36.0808,34.9437,35.2403,368900.0],["2021-02-17",35.2502,36.2884,34.2317,35.8435,358900.0],["2021-02-18",35.5963,35.9127,33.7176,34.1526,339600.0],["2021-02-19",34.2911,35.2601,34.2119,34.6866,449300.0],["2021-02-22",34.8547,36.6641,34.5383,34.9634,580000.0],["2021-02-23",34.825,34.8547,30.8007,34.2219,555400.0],["2021-02-24",34.3603,36.8224,34.0142,36.2192,440000.0],["2021-02-25",36.3972,37.6925,35.5864,35.883,457000.0],["2021-02-26",35.2897,35.9621,33.3023,35.1414,570600.0],["2021-03-01",35.8237,36.9212,35.438,36.4268,746700.0],["2021-03-02",36.3181,36.496,33.6681,34.2713,735300.0],["2021-03-03",34.4394,35.1612,33.9648,34.1625,435200.0],["2021-03-04",34.5284,34.9931,33.2627,34.5383,665400.0],["2021-03-05",35.8533,35.8533,33.6187,35.4183,872000.0],["2021-03-08",35.5666,38.0188,34.6965,37.4947,596900.0],["2021-03-09",37.7221,38.9878,36.7334,37.8902,611500.0],["2021-03-10",38.3846,41.0642,37.91,40.8566,628700.0],["2021-03-11",41.0642,41.5191,38.4044,38.6615,705400.0],["2021-03-12",38.266,38.9581,36.4367,37.0399,389200.0],["2021-03-15",36.5949,37.1388,35.0524,35.4974,606800.0],["2021-03-16",34.9338,34.9338,33.8461,34.1131,416700.0],["2021-03-17",33.767,34.4888,33.3418,34.0735,297500.0],["2021-03-18",33.7077,34.5185,31.8784,32.4025,443500.0],["2021-03-19",32.4124,33.4803,31.7993,32.4519,1726700.0],["2021-03-22",32.6101,32.8277,31.4631,31.8488,296200.0],["2021-03-23",30.7809,31.4137,28.4572,28.7044,569000.0],["2021-03-24",29.4856,30.7314,28.7835,29.0505,537600.0],["2021-03-25",28.566,29.7624,27.8936,29.4856,442500.0],["2021-03-26",30.1876,30.5732,29.4559,30.3161,317800.0],["2021-03-29",29.9107,30.2865,28.299,28.6154,340000.0],["2021-03-30",28.3188,28.8033,27.9332,28.1804,180600.0],["2021-03-31",28.2199,28.7143,27.6069,28.4671,456200.0],["2021-04-01",29.0307,29.7624,28.5561,29.7624,292500.0],["2021-04-05",29.7921,29.9107,27.9925,28.2595,380400.0],["2021-04-06",28.6352,29.9701,28.3584,28.3979,351200.0],["2021-04-07",28.2397,28.4671,27.7156,27.9332,339300.0],["2021-04-08",27.7651,28.0024,27.0235,27.6959,290900.0],["2021-04-09",27.6267,27.775,26.895,26.9345,304300.0],["2021-04-12",27.152,27.419,26.2127,26.3017,404700.0],["2021-04-13",26.3017,27.1323,25.9062,27.0433,602600.0],["2021-04-14",27.2905,29.1692,27.2905,28.0321,341400.0],["2021-04-15",27.8936,28.2792,26.8158,27.2212,219400.0],["2021-04-16",27.2311,27.864,26.4302,27.2212,196600.0],["2021-04-19",27.0433,27.5871,26.5489,27.0532,312100.0],["2021-04-20",26.717,27.0433,25.2832,25.9062,479300.0],["2021-04-21",25.3524,26.8752,25.3426,26.6972,560300.0],["2021-04-22",27.2806,27.5772,25.3426,26.6576,502700.0],["2021-04-23",26.806,27.9727,26.4104,27.508,341100.0],["2021-04-26",27.5278,28.4078,27.5278,27.9925,278300.0],["2021-04-27",28.0222,28.6847,27.4981,28.655,489900.0],["2021-04-28",29.0802,29.6734,28.6945,29.4658,324400.0],["2021-04-29",29.8316,30.6424,28.9417,29.4757,243700.0],["2021-04-30",28.9416,29.4361,27.8436,27.8733,252900.0],["2021-05-03",28.4569,29.0108,28.2986,28.9218,361900.0],["2021-05-04",29.0108,29.3471,27.9722,29.0504,415700.0],["2021-05-05",29.4163,31.2561,29.0701,30.989,468300.0],["2021-05-06",31.1572,31.5825,30.1878,31.4935,339600.0],["2021-05-07",30.7121,33.5212,30.4351,33.442,528500.0],["2021-05-10",33.8278,34.5894,32.6112,32.631,454500.0],["2021-05-11",31.4143,33.442,31.2957,32.7497,395500.0],["2021-05-12",32.9772,34.4114,32.809,33.2244,521400.0],["2021-05-13",32.6804,33.4519,31.6023,32.809,422800.0],["2021-05-14",33.3036,33.808,32.631,33.5904,267700.0],["2021-05-17",33.63,34.4114,33.2442,34.174,539100.0],["2021-05-18",34.0652,35.173,33.3431,34.9356,763600.0],["2021-05-19",33.8674,35.4598,33.3233,35.3609,922000.0],["2021-05-20",35.0048,35.8852,33.2442,35.6082,890800.0],["2021-05-21",36.0236,37.4875,35.5489,37.0424,641200.0],["2021-05-24",37.26,37.9227,36.2017,37.8337,754500.0],["2021-05-25",37.6853,38.0414,37.2402,37.6359,1037900.0],["2021-05-26",37.4974,38.902,37.26,38.6052,462500.0],["2021-05-27",38.902,40.7219,38.6646,40.6626,488300.0],["2021-05-28",40.6329,41.355,40.0889,41.3451,755900.0],["2021-06-01",41.9781,43.1947,40.6626,41.0088,796600.0],["2021-06-02",41.4935,45.6477,41.0385,45.3708,862300.0],["2021-06-03",45.1829,47.1116,43.9761,45.3807,696000.0],["2021-06-04",45.8159,48.0711,45.2323,47.0424,735500.0],["2021-06-07",46.8841,47.715,46.805,47.3688,470100.0],["2021-06-08",46.8841,48.1601,46.2016,47.0918,393700.0],["2021-06-09",47.2105,47.438,46.1423,46.4192,284500.0],["2021-06-10",47.171,48.2788,46.1918,47.7842,360800.0],["2021-06-11",47.8634,49.3273,46.7259,47.2897,353200.0],["2021-06-14",46.1819,47.5963,44.5795,45.0048,722500.0],["2021-06-15",45.0048,46.0731,43.9761,44.8268,539400.0],["2021-06-16",44.3223,45.5686,43.6497,44.6092,409200.0],["2021-06-17",44.5894,44.8861,40.0098,41.988,669400.0],["2021-06-18",41.0681,42.7002,40.6824,40.9,756900.0],["2021-06-21",41.2363,43.5805,40.9,43.4024,410200.0],["2021-06-22",43.0563,43.8673,42.2847,42.443,793200.0],["2021-06-23",43.3134,43.719,41.4539,41.711,371400.0],["2021-06-24",42.1858,42.4529,41.6319,42.1067,454500.0],["2021-06-25",42.5716,42.8288,41.0681,41.6517,521000.0],["2021-06-28",41.2956,41.7803,38.1898,38.9811,488600.0],["2021-06-29",39.5548,40.1087,38.5063,38.6349,409500.0],["2021-06-30",38.8822,39.5647,38.2195,38.5261,677400.0],["2021-07-01",39.8614,40.5241,38.3876,38.6844,598400.0],["2021-07-02",38.1997,38.6844,37.7744,38.3382,309700.0],["2021-07-06",38.5756,38.5756,36.2907,36.3006,579300.0],["2021-07-07",35.9643,36.8743,34.5696,36.3995,1196500.0],["2021-07-08",35.4994,36.35,34.9455,35.717,930200.0],["2021-07-09",35.5785,36.538,34.8763,35.7764,429100.0],["2021-07-12",35.7764,36.3006,34.6092,35.9148,314500.0],["2021-07-13",35.7566,37.2205,35.0741,36.9831,586100.0],["2021-07-14",37.2304,37.7447,35.7665,36.3006,673400.0],["2021-07-15",35.717,36.7061,34.4015,34.6389,578200.0],["2021-07-16",35.1928,35.3609,33.0167,33.4223,340300.0],["2021-07-19",31.9584,32.9574,31.6517,32.4233,402900.0],["2021-07-20",32.631,34.1047,32.354,33.6794,424400.0],["2021-07-21",34.6389,35.2917,34.174,34.4806,328200.0],["2021-07-22",34.5696,34.5696,33.0365,34.1146,178100.0],["2021-07-23",34.4806,34.4806,32.1463,32.7299,369800.0],["2021-07-26",32.9475,34.3619,32.9376,33.7091,206000.0],["2021-07-27",33.4519,33.6003,32.5815,33.5607,414700.0],["2021-07-28",34.2729,35.2126,33.5706,34.7773,863600.0],["2021-07-29",34.7773,35.5785,32.6507,33.1057,538800.0],["2021-07-30",32.8387,33.4915,32.6507,32.9969,389200.0],["2021-08-02",32.6507,34.6191,32.4331,32.7101,656500.0],["2021-08-03",32.2155,32.7595,31.3946,32.6013,508800.0],["2021-08-04",31.7309,31.7605,29.8614,29.9406,539900.0],["2021-08-05",29.9406,31.078,29.9406,30.1285,236100.0],["2021-08-06",30.6925,31.1971,29.99,30.0197,506800.0],["2021-08-09",29.5052,29.9009,29.0104,29.238,454600.0],["2021-08-10",29.7822,30.2472,29.1193,29.1885,687800.0],["2021-08-11",28.9115,30.0493,28.4761,29.1786,709900.0],["2021-08-12",28.9906,29.515,28.5652,28.674,344900.0],["2021-08-13",28.7037,28.9708,28.1199,28.2288,389000.0],["2021-08-16",27.8033,27.833,27.0414,27.1602,432900.0],["2021-08-17",26.804,27.2195,26.0025,26.2202,678000.0],["2021-08-18",26.6556,26.9326,25.6661,25.7156,521200.0],["2021-08-19",25.1021,25.5177,24.1127,24.4491,594700.0],["2021-08-20",24.1028,24.3996,23.4893,24.2413,1178400.0],["2021-08-23",24.8152,26.3983,24.8152,25.7848,685100.0],["2021-08-24",26.1312,27.4768,26.1312,27.1998,670500.0],["2021-08-25",27.2492,27.8033,26.6259,27.3185,310400.0],["2021-08-26",26.8732,27.3976,26.4181,26.705,239900.0],["2021-08-27",27.0909,28.8026,27.0711,28.6245,515900.0],["2021-08-30",28.9807,28.9807,27.833,27.8429,450900.0],["2021-08-31",27.6153,28.2387,27.1701,27.269,563100.0],["2021-09-01",27.4471,27.4966,26.8337,27.1701,270400.0],["2021-09-02",27.7341,28.298,27.4273,27.8528,175800.0],["2021-09-03",27.6945,28.0606,27.2393,27.6153,203200.0],["2021-09-07",27.4075,28.0012,26.7941,27.1107,387700.0],["2021-09-08",27.3086,27.3284,26.1213,26.6655,381700.0],["2021-09-09",26.4577,27.368,25.9926,27.0216,499900.0],["2021-09-10",27.5559,28.0309,27.081,27.5263,524100.0],["2021-09-13",27.9319,28.585,27.7143,28.486,409400.0],["2021-09-14",28.6443,28.8521,27.4174,27.5955,346700.0],["2021-09-15",28.1793,28.585,27.5658,28.0012,802000.0],["2021-09-16",27.8033,28.0705,26.8435,27.4669,336200.0],["2021-09-17",27.2888,27.4867,26.9524,27.2096,763300.0],["2021-09-20",25.9926,27.2195,25.7552,27.18,639400.0],["2021-09-21",27.2789,27.5757,26.7941,26.804,865600.0],["2021-09-22",27.1404,27.7736,25.9432,25.9531,409700.0],["2021-09-23",26.1312,26.8831,25.864,26.6753,830100.0],["2021-09-24",26.5071,27.3284,26.2994,26.9029,460200.0],["2021-09-27",27.7044,29.2479,27.5164,28.7136,789200.0],["2021-09-28",29.3468,30.1087,28.3079,28.4464,698000.0],["2021-09-29",28.3277,28.6048,26.8337,27.0216,571200.0],["2021-09-30",26.992,27.6648,26.2994,27.457,598600.0],["2021-10-01",27.7538,29.0401,27.3383,28.7433,433400.0],["2021-10-04",29.4161,29.9207,29.0203,29.0698,486600.0],["2021-10-05",29.2974,29.9207,28.6048,28.6839,618000.0],["2021-10-06",28.1001,28.1001,27.0414,27.3482,1106900.0],["2021-10-07",27.2294,28.6938,26.9326,28.3178,700500.0],["2021-10-08",28.7927,30.1087,28.4168,29.9702,507100.0],["2021-10-11",30.5045,30.8706,29.5249,29.5546,345300.0],["2021-10-12",29.2578,30.8211,29.1094,30.554,447800.0],["2021-10-13",30.366,30.7815,29.8416,30.6628,270500.0],["2021-10-14",31.108,31.3851,30.4847,31.3752,321900.0],["2021-10-15",31.672,31.8798,31.1674,31.207,284500.0],["2021-10-18",29.8712,30.9893,29.3963,29.8119,585000.0],["2021-10-19",29.9603,29.9999,28.8521,29.4458,359900.0],["2021-10-20",29.0698,29.5348,28.8026,29.2083,296900.0],["2021-10-21",29.0599,29.1094,27.7143,28.021,501400.0],["2021-10-22",28.2387,28.4662,27.7044,27.9319,418100.0],["2021-10-25",28.1991,28.4464,27.6054,27.7242,1392800.0],["2021-10-26",27.8528,28.1991,27.3581,27.368,564100.0],["2021-10-27",27.0612,27.2096,25.8046,26.0223,866000.0],["2021-10-28",25.3693,25.8541,24.1523,24.8053,1053500.0],["2021-10-29",24.736,26.4874,24.4689,25.7354,1074400.0],["2021-11-01",25.9432,26.5962,25.6859,26.2301,309800.0],["2021-11-02",25.953,26.0124,25.4188,25.6067,434200.0],["2021-11-03",25.5276,27.1701,25.4979,26.6457,472300.0],["2021-11-04",27.2987,27.5263,26.5071,26.893,814100.0],["2021-11-05",27.1009,27.5859,26.8138,27.4275,519500.0],["2021-11-08",27.8333,28.5559,27.6255,28.1699,385000.0],["2021-11-09",28.0412,28.6252,27.3978,28.4569,389400.0],["2021-11-10",28.0511,28.0511,26.9425,27.19,917700.0],["2021-11-11",27.0316,27.3186,26.1309,26.2299,337500.0],["2021-11-12",25.8042,26.2398,25.735,25.8636,291900.0],["2021-11-15",25.8042,26.4575,25.5469,26.22,384700.0],["2021-11-16",26.22,27.1405,25.7548,26.7446,388500.0],["2021-11-17",26.3486,26.5862,25.2202,25.6162,469000.0],["2021-11-18",25.6063,25.7152,24.5472,25.0421,508500.0],["2021-11-19",24.181,24.4383,23.6267,24.1315,614700.0],["2021-11-22",24.0424,25.2499,24.0424,24.8144,421000.0],["2021-11-23",25.4578,26.0913,25.4281,25.5469,359300.0],["2021-11-24",25.4281,25.8537,25.4281,25.5469,296100.0],["2021-11-26",24.1612,24.2403,23.6762,23.8939,504800.0],["2021-11-29",24.7451,25.0619,24.1909,24.5076,486100.0],["2021-11-30",23.8345,24.2502,22.5181,22.6567,1009600.0],["2021-12-01",23.4287,23.5772,22.142,22.1815,641900.0],["2021-12-02",22.1914,23.013,21.6471,22.7655,497500.0],["2021-12-03",23.1714,23.5772,22.7655,23.2505,509100.0],["2021-12-06",23.785,24.7253,23.4188,24.27,462700.0],["2021-12-07",24.8243,25.5568,24.6066,24.7451,408500.0],["2021-12-08",24.6858,25.0916,24.468,24.5472,334800.0],["2021-12-09",24.1018,24.5274,23.6861,24.27,752100.0],["2021-12-10",24.8441,24.9134,23.7157,24.3987,377000.0],["2021-12-13",24.0424,24.1018,23.0229,23.399,468900.0],["2021-12-14",23.1813,23.6465,22.4686,22.4884,317200.0],["2021-12-15",22.3201,22.4884,21.36,22.3597,414900.0],["2021-12-16",22.528,23.3495,22.0133,22.0826,358500.0],["2021-12-17",21.7757,22.4785,20.8651,22.2013,989800.0],["2021-12-20",21.6767,22.1321,21.0433,21.7856,256800.0],["2021-12-21",22.043,23.0625,22.043,22.9338,317400.0],["2021-12-22",22.8744,23.1812,22.6072,22.9536,191000.0],["2021-12-23",22.914,23.1813,22.7952,23.013,247100.0],["2021-12-27",23.1219,23.4188,22.4389,23.2109,176100.0],["2021-12-28",23.1219,23.5079,22.627,22.6765,179500.0],["2021-12-29",22.5181,23.0724,22.3795,22.6665,215300.0],["2021-12-30",22.627,22.914,22.3993,22.4389,268600.0],["2021-12-31",22.3696,22.6666,21.746,22.0826,496900.0],["2022-01-03",22.3498,24.2205,22.142,24.181,532800.0],["2022-01-04",24.5175,25.8636,24.4779,25.4479,373000.0],["2022-01-05",25.8141,26.0022,24.3492,24.4779,238800.0],["2022-01-06",25.2598,25.6855,24.9134,25.1312,284500.0],["2022-01-07",25.3489,26.1903,25.3291,25.9131,263600.0],["2022-01-10",25.8735,26.2793,25.24,26.22,283000.0],["2022-01-11",25.9032,26.9623,25.6162,26.7643,347400.0],["2022-01-12",26.8732,26.9029,26.1309,26.2002,309600.0],["2022-01-13",26.1705,26.7248,25.7745,25.923,253400.0],["2022-01-14",25.9626,27.1009,25.9626,27.0712,317200.0],["2022-01-18",27.4968,27.8036,26.3684,26.4278,668300.0],["2022-01-19",26.5664,26.6258,25.2994,26.2892,254400.0],["2022-01-20",26.0022,27.0712,25.5172,25.5766,249100.0],["2022-01-21",24.8936,26.2694,24.8936,25.6459,367600.0],["2022-01-24",24.953,26.5763,24.4086,26.5466,415200.0],["2022-01-25",26.3387,27.5859,25.3291,27.378,502800.0],["2022-01-26",27.6156,28.2787,26.9425,27.3186,347800.0],["2022-01-27",27.7245,28.0412,25.8438,26.2694,305400.0],["2022-01-28",26.0418,27.0613,25.6756,26.1804,290900.0],["2022-01-31",25.9428,26.8138,25.2895,26.3981,266900.0],["2022-02-01",26.4674,28.0016,26.3585,27.3978,364800.0],["2022-02-02",27.5265,27.5364,26.4476,26.6555,345700.0],["2022-02-03",28.0511,28.0511,24.2008,25.0916,847900.0],["2022-02-04",25.2895,27.1405,25.2895,26.7446,911200.0],["2022-02-07",26.5664,26.794,25.5964,26.1507,917300.0],["2022-02-08",25.8933,26.0616,24.3789,25.3786,717100.0],["2022-02-09",25.5271,26.5763,25.2796,25.6855,637700.0],["2022-02-10",25.3687,26.8534,25.3687,25.7152,281500.0],["2022-02-11",25.8538,27.9629,25.8538,27.8639,513700.0],["2022-02-14",27.4975,28.359,26.8242,27.7351,623500.0],["2022-02-15",26.9628,27.8243,26.5073,27.1212,458400.0],["2022-02-16",27.2499,28.1114,26.6657,26.9925,356300.0],["2022-02-17",26.9034,27.1113,25.8835,26.5865,340400.0],["2022-02-18",26.0023,26.3489,25.23,26.0221,371900.0],["2022-02-22",26.7251,26.7251,25.6161,25.9132,387700.0],["2022-02-23",25.9231,26.4578,25.2894,25.4874,267500.0],["2022-02-24",25.7449,26.1805,24.7547,25.9231,582400.0],["2022-02-25",25.933,26.438,25.2399,26.3786,328000.0],["2022-02-28",26.5271,27.2895,26.0419,27.2895,446100.0],["2022-03-01",27.6064,28.25,26.8044,27.24,953300.0],["2022-03-02",27.7351,28.2203,27.2103,27.5965,460500.0],["2022-03-03",27.2895,27.7945,26.6954,26.8737,546200.0],["2022-03-04",26.7945,27.2598,26.23,26.8737,734300.0],["2022-03-07",27.1509,31.6662,27.042,30.6859,1176600.0],["2022-03-08",31.5474,35.4784,31.4384,34.6962,1684100.0],["2022-03-09",33.7555,34.7259,32.0425,32.9633,1000400.0],["2022-03-10",33.3396,33.8446,32.5573,33.2505,566400.0],["2022-03-11",32.894,33.1713,31.3592,31.4681,549400.0],["2022-03-14",31.181,31.4582,29.7353,31.4087,758100.0],["2022-03-15",29.8541,30.8938,28.9036,30.2106,839200.0],["2022-03-16",30.2007,30.4482,28.8937,30.2502,918600.0],["2022-03-17",28.9036,32.1415,28.854,30.9037,1124400.0],["2022-03-18",30.3987,30.478,28.3986,28.7154,961400.0],["2022-03-21",29.2105,30.5275,28.7748,29.0125,552300.0],["2022-03-22",29.0917,30.0225,28.4679,28.9531,357300.0],["2022-03-23",29.5076,29.8739,28.8045,28.8838,417500.0],["2022-03-24",28.8243,30.0819,28.7253,29.8838,354700.0],["2022-03-25",29.4581,31.8444,29.4581,31.6662,488000.0],["2022-03-28",30.9929,31.587,30.4185,31.0127,465800.0],["2022-03-29",30.4978,31.7256,29.3293,31.6068,562100.0],["2022-03-30",32.0524,32.5772,31.1513,31.785,455500.0],["2022-03-31",31.2008,32.1811,31.1216,31.3196,338400.0],["2022-04-01",31.2899,32.2801,30.9433,32.1118,824500.0],["2022-04-04",32.3395,33.1515,31.4879,32.3098,458200.0],["2022-04-05",32.3296,33.0722,31.0028,31.2503,499100.0],["2022-04-06",31.2107,32.1712,31.0721,31.5771,533600.0],["2022-04-07",31.8345,32.488,30.3393,32.2999,645200.0],["2022-04-08",32.2306,33.7456,32.1811,33.2901,651300.0],["2022-04-11",33.0326,33.1317,30.983,31.5177,740000.0],["2022-04-12",32.3593,33.5079,32.1811,32.4979,333900.0],["2022-04-13",32.9435,33.4089,32.1316,32.6861,285500.0],["2022-04-14",32.5078,33.7258,32.1118,33.2802,281900.0],["2022-04-18",32.3395,33.6862,32.3395,33.092,631700.0],["2022-04-19",32.696,33.1515,31.7256,31.9137,496000.0],["2022-04-20",31.8246,31.9038,29.4878,30.5176,634900.0],["2022-04-21",30.973,30.973,28.8838,29.468,417000.0],["2022-04-22",29.0422,30.0522,28.4481,28.8838,593900.0],["2022-04-25",28.052,28.052,26.3984,27.141,550600.0],["2022-04-26",27.0321,27.6361,26.2895,26.7648,467100.0],["2022-04-27",26.8044,27.141,26.1211,26.5865,389100.0],["2022-04-28",27.2796,27.2796,24.517,25.9528,687500.0],["2022-04-29",25.7053,26.4578,25.3092,25.7449,653000.0],["2022-05-02",25.527,26.4083,24.6358,25.23,493500.0],["2022-05-03",25.0517,25.6855,24.5962,24.8636,583000.0],["2022-05-04",25.4973,26.0023,24.6656,25.834,385500.0],["2022-05-05",26.3786,26.3786,24.3784,25.7845,420000.0],["2022-05-06",26.1906,27.2802,25.9331,27.2109,434100.0],["2022-05-09",26.4878,26.4878,23.8033,23.9222,544300.0],["2022-05-10",24.4175,24.7444,22.2779,23.3081,601100.0],["2022-05-11",23.7241,24.6849,22.9614,23.1099,522800.0],["2022-05-12",22.9514,23.0901,21.6043,22.7731,907700.0],["2022-05-13",22.9415,24.1203,22.9019,23.1397,433000.0],["2022-05-16",23.3279,24.2689,23.3279,23.7835,223100.0],["2022-05-17",24.0708,24.7642,24.0411,24.2392,263100.0],["2022-05-18",24.4274,24.6552,23.6349,24.0609,488400.0],["2022-05-19",23.6052,24.7345,23.4071,24.467,269000.0],["2022-05-20",24.8137,25.0118,23.7142,24.2887,276100.0],["2022-05-23",24.6057,25.6656,24.2491,25.6359,293000.0],["2022-05-24",25.0911,25.8835,24.893,25.7746,335100.0],["2022-05-25",25.7151,26.1807,25.5467,25.9033,335100.0],["2022-05-26",26.3392,26.8642,26.2104,26.6364,240500.0],["2022-05-27",26.359,27.7854,26.359,27.3198,270900.0],["2022-05-31",27.825,28.9246,27.1911,27.9142,1002500.0],["2022-06-01",28.2609,28.6076,27.518,28.4689,476200.0],["2022-06-02",28.4986,29.1029,28.0628,28.7562,575700.0],["2022-06-03",28.875,29.5982,28.4194,29.4991,366900.0],["2022-06-06",29.717,30.4005,29.4,30.0439,351400.0],["2022-06-07",30.0439,30.7769,29.7467,30.7274,490700.0],["2022-06-08",31.1236,31.1236,29.618,29.9845,243500.0],["2022-06-09",29.3505,29.5585,26.8741,26.8939,512300.0],["2022-06-10",26.5274,26.8642,24.9524,25.834,642000.0],["2022-06-13",24.9524,25.101,23.3081,23.3972,412800.0],["2022-06-14",23.833,23.8529,21.7033,22.2184,344900.0],["2022-06-15",22.0797,22.8227,21.525,22.2779,398600.0],["2022-06-16",21.4854,21.9807,20.7524,21.4161,567100.0],["2022-06-17",21.3269,21.8222,19.851,19.9005,1032300.0],["2022-06-21",20.5345,21.4557,20.2175,20.7227,427200.0],["2022-06-22",19.7519,20.2967,19.4547,19.6628,358400.0],["2022-06-23",19.643,19.643,18.2363,18.484,503100.0],["2022-06-24",18.8208,19.5736,18.484,18.9496,458800.0],["2022-06-27",19.3755,19.95,19.0684,19.8113,347400.0],["2022-06-28",20.3859,20.7227,19.95,20.1382,375200.0],["2022-06-29",20.5543,20.6434,19.6628,20.3562,327600.0],["2022-06-30",19.7915,20.2373,19.0981,19.6231,351500.0],["2022-07-01",19.6727,20.0788,18.4741,19.643,308200.0],["2022-07-05",19.0189,19.0288,17.6816,18.4147,520500.0],["2022-07-06",18.2859,18.6623,17.1863,17.9689,640200.0],["2022-07-07",18.6227,19.3953,18.2859,18.5533,564700.0],["2022-07-08",18.9297,18.9297,17.7708,18.5533,344600.0],["2022-07-11",18.0184,18.375,17.5132,17.6816,283600.0],["2022-07-12",16.9783,17.3547,16.2948,16.5623,507500.0],["2022-07-13",16.176,16.7901,16.0472,16.4929,519800.0],["2022-07-14",15.8986,16.067,15.0764,15.2547,480600.0],["2022-07-15",15.542,15.75,15.0665,15.7302,353100.0],["2022-07-18",16.3146,16.8198,16.2057,16.5326,312400.0],["2022-07-19",16.6514,17.5727,16.6514,17.5132,348700.0],["2022-07-20",17.4439,17.6024,16.9387,17.4934,285900.0],["2022-07-21",16.8495,16.8495,16.2156,16.7802,341800.0],["2022-07-22",16.9684,17.434,16.8396,17.1467,789900.0],["2022-07-25",17.3944,18.0779,17.226,17.7014,502600.0],["2022-07-26",17.8896,18.1868,16.9288,17.117,572300.0],["2022-07-27",17.3647,18.7614,17.325,18.5533,500800.0],["2022-07-28",17.9293,18.8109,17.3448,18.3651,669200.0],["2022-07-29",18.8901,19.2368,18.4642,18.7613,442600.0],["2022-08-01",18.2066,18.2066,17.0873,17.85,536200.0],["2022-08-02",17.7113,18.8406,17.7014,18.2066,711100.0],["2022-08-03",18.5731,18.5731,16.909,17.0774,419800.0],["2022-08-04",17.325,17.325,16.0769,16.1363,376500.0],["2022-08-05",16.0174,16.741,15.9678,16.2057,567100.0],["2022-08-08",16.2553,16.7112,16.1066,16.4436,540000.0],["2022-08-09",16.6518,17.0978,16.1264,16.3048,462000.0],["2022-08-10",16.3643,16.7211,15.8093,16.3544,303800.0],["2022-08-11",16.8202,17.3059,16.8202,17.0879,229200.0],["2022-08-12",17.0185,17.068,16.6319,17.0086,372400.0],["2022-08-15",16.2156,16.5427,15.7399,16.4436,295800.0],["2022-08-16",16.5328,16.7806,15.8786,16.0075,243900.0],["2022-08-17",16.0075,16.4238,15.7894,16.1859,211500.0],["2022-08-18",16.6022,16.9095,16.4535,16.8302,184300.0],["2022-08-19",16.5923,16.8004,16.2156,16.2255,189100.0],["2022-08-22",15.9381,16.3941,15.5119,16.285,392900.0],["2022-08-23",16.6022,17.4645,16.6022,17.187,544300.0],["2022-08-24",17.1969,17.5934,17.0284,17.5339,299900.0],["2022-08-25",17.5537,17.8114,17.3654,17.5438,257900.0],["2022-08-26",17.2762,17.4348,16.6022,16.7013,353200.0],["2022-08-29",16.5824,17.0086,16.4634,16.6716,203200.0],["2022-08-30",16.2553,16.5824,15.6705,16.1661,406200.0],["2022-08-31",15.7894,16.4833,15.7101,16.0075,377300.0],["2022-09-01",15.6804,16.1363,15.0857,16.0273,679500.0],["2022-09-02",16.6617,16.9392,16.1859,16.7806,347200.0],["2022-09-06",17.0185,17.0284,16.2156,16.8896,704900.0],["2022-09-07",16.3742,16.6716,15.948,16.394,420800.0],["2022-09-08",16.3544,17.0086,16.1165,16.4337,429000.0],["2022-09-09",16.9392,17.9601,16.9095,17.9304,552900.0],["2022-09-12",17.752,18.4557,17.5735,17.9006,501100.0],["2022-09-13",17.5042,17.8709,17.0284,17.1573,399000.0],["2022-09-14",17.3852,18.2475,17.2861,18.1782,437900.0],["2022-09-15",17.6826,17.9205,17.296,17.5934,349400.0],["2022-09-16",17.3951,17.3951,16.1463,16.4436,1172500.0],["2022-09-19",15.8588,16.5328,15.8588,16.404,321100.0],["2022-09-20",16.3742,16.3742,15.5516,15.948,332200.0],["2022-09-21",16.3148,16.3544,15.611,15.6308,265900.0],["2022-09-22",15.9678,15.9678,15.2839,15.6011,272200.0],["2022-09-23",14.8776,14.8776,13.6287,13.7873,523000.0],["2022-09-26",13.5395,13.8071,13.0736,13.2124,618200.0],["2022-09-27",13.7179,14.4018,13.48,13.4998,537200.0],["2022-09-28",13.7278,14.4018,13.5196,14.2035,375100.0],["2022-09-29",13.926,14.0945,13.4403,14.0648,364200.0],["2022-09-30",13.9756,14.1243,13.361,13.361,466000.0],["2022-10-03",14.1441,14.8676,14.0648,14.719,445200.0],["2022-10-04",15.0361,15.6408,14.9568,15.5515,477400.0],["2022-10-05",15.5615,16.3346,15.2641,16.2751,365200.0],["2022-10-06",15.948,16.4535,15.948,16.3048,240300.0],["2022-10-07",16.4337,16.5824,16.0075,16.4634,390200.0],["2022-10-10",16.4436,16.4436,15.4623,15.9579,362800.0],["2022-10-11",15.5317,16.1562,15.3533,15.6705,324300.0],["2022-10-12",15.5218,15.6011,15.1154,15.3434,217300.0],["2022-10-13",15.2245,16.8004,15.2245,16.6319,491800.0],["2022-10-14",16.2553,16.6518,16.0273,16.1363,337500.0],["2022-10-17",16.5626,17.1275,16.5626,16.7211,330800.0],["2022-10-18",16.6716,17.2167,16.513,16.8401,208900.0],["2022-10-19",16.8896,17.8709,16.8103,17.8213,350800.0],["2022-10-20",17.9502,17.9799,17.5339,17.8213,808500.0],["2022-10-21",18.1683,19.1892,17.9898,18.8918,561500.0],["2022-10-24",18.7729,19.4865,18.6044,19.2685,751500.0],["2022-10-25",19.0207,19.8235,18.9513,19.8235,600900.0],["2022-10-26",19.8235,20.9435,19.7244,20.3092,777100.0],["2022-10-27",20.7156,21.3103,18.8423,18.9909,833100.0],["2022-10-28",19.4865,19.4865,18.3268,19.1594,503400.0],["2022-10-31",19.0207,19.4667,18.9612,19.2883,488800.0],["2022-11-01",19.7145,20.0713,19.2189,19.5262,463600.0],["2022-11-02",19.3973,19.5856,18.7035,18.8621,382500.0],["2022-11-03",18.8026,20.1506,18.6737,20.111,386700.0],["2022-11-04",20.6266,21.4894,20.2597,20.5374,385800.0],["2022-11-07",20.706,21.053,20.6068,20.7754,376100.0],["2022-11-08",20.7754,21.2613,20.4283,21.0035,315700.0],["2022-11-09",20.468,20.6465,19.8432,20.0713,472800.0],["2022-11-10",20.7952,21.0233,19.8928,20.3291,317000.0],["2022-11-11",21.063,22.967,21.063,22.7785,451500.0],["2022-11-14",22.6199,23.3934,22.1736,22.2926,543700.0],["2022-11-15",22.4414,23.0264,21.8563,22.8281,299600.0],["2022-11-16",22.4315,22.6298,22.0546,22.1141,316000.0],["2022-11-17",21.4894,22.3323,21.2712,22.2926,301000.0],["2022-11-18",21.7968,21.8662,21.291,21.5885,353400.0],["2022-11-21",20.9241,21.172,19.6647,20.349,629600.0],["2022-11-22",20.6365,21.291,20.3787,20.944,319400.0],["2022-11-23",20.3688,20.8745,20.2597,20.815,240500.0],["2022-11-25",20.6167,21.1621,20.6167,20.7258,75100.0],["2022-11-28",19.9225,20.6564,19.9126,19.9622,235200.0],["2022-11-29",20.339,20.9241,20.339,20.6365,299300.0],["2022-11-30",20.9539,21.4993,20.6167,21.4993,475500.0],["2022-12-01",21.8563,22.0348,21.3109,21.3208,354800.0],["2022-12-02",21.0729,22.0943,21.0332,21.7869,259100.0],["2022-12-05",22.1835,22.1835,20.577,20.7853,408100.0],["2022-12-06",20.587,21.053,19.4168,19.5755,293900.0],["2022-12-07",19.5655,19.9126,18.4251,18.564,298800.0],["2022-12-08",19.0895,19.5755,18.5739,18.7623,325600.0],["2022-12-09",18.6235,18.9904,17.84,17.9194,407400.0],["2022-12-12",17.8599,18.673,17.6219,18.5937,460100.0],["2022-12-13",19.1887,19.6746,18.554,18.911,288200.0],["2022-12-14",19.1193,19.6845,18.7623,19.3077,319800.0],["2022-12-15",19.0201,19.2185,18.3359,18.7425,394200.0],["2022-12-16",18.0681,18.6235,17.8896,18.5144,1106200.0],["2022-12-19",18.6433,19.0895,18.0483,18.1475,291800.0],["2022-12-20",18.1177,19.4862,18.1177,19.3375,399400.0],["2022-12-21",19.863,20.1605,19.2185,20.0614,356300.0],["2022-12-22",20.2399,20.468,18.445,18.9805,343400.0],["2022-12-23",19.278,19.5953,18.9805,19.4961,285600.0],["2022-12-27",19.506,19.8829,19.268,19.506,157200.0],["2022-12-28",19.3275,19.4664,18.4152,18.5838,280600.0],["2022-12-29",18.6433,19.7936,18.5838,19.744,248600.0],["2022-12-30",19.5854,20.1308,19.4168,20.101,257100.0],["2023-01-03",19.7639,20.2895,18.6929,18.9309,244100.0],["2023-01-04",18.6036,19.6052,18.5739,19.3077,308500.0],["2023-01-05",19.0598,19.516,18.673,19.2085,245700.0],["2023-01-06",19.5953,21.172,19.4565,20.8448,684100.0],["2023-01-09",21.8265,22.491,21.4894,21.9059,621000.0],["2023-01-10",21.886,22.6694,21.4894,22.4909,293900.0],["2023-01-11",22.8083,22.8083,22.0447,22.5207,186200.0],["2023-01-12",22.8083,24.0974,22.5207,23.0859,571300.0],["2023-01-13",23.086,23.2645,22.6794,23.1752,181700.0],["2023-01-17",23.4033,23.9586,23.0264,23.9487,311700.0],["2023-01-18",24.2561,24.4743,23.4529,23.552,618900.0],["2023-01-19",23.4033,23.5719,22.5405,23.1851,183000.0],["2023-01-20",23.195,24.0875,22.9273,24.0875,186800.0],["2023-01-23",24.4445,24.4445,23.8198,24.1867,169500.0],["2023-01-24",24.3949,24.3949,23.7008,23.8694,243600.0],["2023-01-25",23.6809,25.0891,23.2744,24.7916,278700.0],["2023-01-26",25.1387,25.1387,24.0479,24.2462,397100.0],["2023-01-27",24.1173,25.0792,24.1173,24.861,318200.0],["2023-01-30",24.4644,24.9899,24.1966,24.6726,354400.0],["2023-01-31",24.5734,25.7238,24.5437,25.3866,358500.0],["2023-02-01",24.9701,25.8824,24.3354,25.575,555900.0],["2023-02-02",25.5354,26.1403,24.7718,25.1585,413200.0],["2023-02-03",25.0792,26.3089,25.0792,25.9519,330000.0],["2023-02-06",26.17,26.2295,25.0693,25.456,313000.0],["2023-02-07",25.8924,26.2196,25.4064,26.1799,223400.0],["2023-02-08",26.2791,26.5766,25.7833,26.1502,193200.0],["2023-02-09",26.1998,26.2295,25.3767,25.3866,360400.0],["2023-02-10",25.5553,25.8826,25.1783,25.6941,221900.0],["2023-02-13",25.3668,26.0612,25.1188,25.7239,286400.0],["2023-02-14",25.5057,25.8727,24.8211,25.1386,292400.0],["2023-02-15",24.7219,25.0394,24.345,24.841,304800.0],["2023-02-16",24.6922,25.6842,24.4541,25.3073,249700.0],["2023-02-17",24.9303,25.0493,22.9362,23.6406,343700.0],["2023-02-21",23.4025,24.0176,22.5295,22.6882,238300.0],["2023-02-22",22.6386,23.1148,21.974,22.1823,363400.0],["2023-02-23",22.8073,23.1347,22.3708,23.0751,231800.0],["2023-02-24",22.718,23.7001,22.2517,23.6604,179200.0],["2023-02-27",23.7001,24.3053,23.2339,23.8688,210600.0],["2023-02-28",23.8688,24.0275,23.4918,23.6803,441200.0],["2023-03-01",23.7001,25.8926,23.7001,25.843,724700.0],["2023-03-02",25.6148,26.1307,24.8211,25.3965,469400.0],["2023-03-03",25.0295,26.3787,24.8211,26.339,200800.0],["2023-03-06",26.2299,26.3886,25.0295,25.3568,270000.0],["2023-03-07",25.2676,25.2676,24.4838,24.8112,265000.0],["2023-03-08",24.7517,25.208,24.0473,24.4045,231900.0],["2023-03-09",24.5731,24.7219,23.6505,23.71,642100.0],["2023-03-10",23.2438,23.8787,22.718,22.8767,495600.0],["2023-03-13",21.964,22.5593,21.0712,21.1902,464200.0],["2023-03-14",21.4581,22.0632,20.7339,21.3291,503600.0],["2023-03-15",20.1883,20.7041,19.5633,20.1287,653600.0],["2023-03-16",19.5732,20.476,19.4045,20.0494,723300.0],["2023-03-17",19.6625,19.9799,19.1863,19.9204,1088000.0],["2023-03-20",20.099,21.1009,20.099,20.5851,435100.0],["2023-03-21",21.1505,21.5672,20.5851,20.972,731200.0],["2023-03-22",21.0117,21.4581,20.6148,20.6446,277600.0],["2023-03-23",20.8232,21.2994,19.7914,20.1287,308900.0],["2023-03-24",19.603,20.5652,19.5533,20.1089,447700.0],["2023-03-27",20.4859,21.1109,19.7815,20.8331,255400.0],["2023-03-28",20.7438,21.4779,20.724,21.3787,207100.0],["2023-03-29",21.6267,22.0037,21.3787,21.7855,213100.0],["2023-03-30",22.1823,22.1823,21.5077,21.7855,166300.0],["2023-03-31",21.9442,22.3609,21.7359,21.8747,267200.0],["2023-04-03",23.0454,23.7696,23.0454,23.3827,421500.0],["2023-04-04",23.4918,23.4918,22.2716,22.8966,294100.0],["2023-04-05",22.7478,22.8866,22.0831,22.5692,185500.0],["2023-04-06",22.4898,22.4997,21.9541,22.1128,187200.0],["2023-04-10",22.1624,22.6783,21.9938,22.2815,263200.0],["2023-04-11",22.3609,23.1446,21.9839,22.837,198700.0],["2023-04-12",23.0354,23.1843,22.2616,22.9858,270000.0],["2023-04-13",23.095,23.3529,22.5593,22.7974,302000.0],["2023-04-14",22.9164,22.9263,21.9839,22.3807,272900.0],["2023-04-17",22.3509,22.7378,22.0136,22.1327,221100.0],["2023-04-18",20.6644,22.1922,20.4561,21.8251,366600.0],["2023-04-19",21.6367,21.7755,21.1208,21.6962,270900.0],["2023-04-20",21.2101,21.3589,20.8926,21.349,404800.0],["2023-04-21",21.5275,21.5275,20.6644,21.1109,385900.0],["2023-04-24",21.2002,22.1029,20.9819,21.8251,321300.0],["2023-04-25",21.2994,21.5275,20.8033,20.9125,360000.0],["2023-04-26",21.0414,21.2795,20.466,20.6843,361700.0],["2023-04-27",21.1009,22.8172,20.6347,22.3807,512300.0],["2023-04-28",22.6089,22.7676,22.1724,22.3311,379000.0],["2023-05-01",21.9541,22.5097,21.6565,21.8549,613400.0],["2023-05-02",21.5275,21.5275,19.9998,21.1208,356500.0],["2023-05-03",20.7934,22.1327,20.6446,22.0335,659600.0],["2023-05-04",22.0037,22.0632,20.9521,21.2894,310800.0],["2023-05-05",22.004,22.282,21.2696,21.7261,239900.0],["2023-05-08",22.0934,22.1827,20.6642,20.7436,194000.0],["2023-05-09",20.3863,21.0215,20.3168,20.9024,249600.0],["2023-05-10",21.22,21.22,20.4954,21.0115,245800.0],["2023-05-11",20.5748,20.7535,20.148,20.4954,203600.0],["2023-05-12",20.555,20.7535,20.0289,20.3962,170000.0],["2023-05-15",20.4359,21.3589,20.3267,20.9024,364800.0],["2023-05-16",20.9024,21.1009,20.2572,20.416,449900.0],["2023-05-17",20.6245,21.3589,20.3267,20.9222,683300.0],["2023-05-18",20.7733,21.2398,20.158,21.1009,371000.0],["2023-05-19",21.2994,21.7758,20.7634,21.6269,1558200.0],["2023-05-22",21.9644,24.0586,21.9644,23.6814,1059300.0],["2023-05-23",23.8104,24.4556,22.8675,23.87,523600.0],["2023-05-24",23.9395,24.2074,23.1057,23.5424,432900.0],["2023-05-25",23.0958,23.0958,22.0338,22.6988,302200.0],["2023-05-26",23.1554,23.205,22.6889,22.9569,313100.0],["2023-05-30",22.4705,22.5896,21.5376,21.9544,267700.0],["2023-05-31",21.4681,22.1728,21.4681,21.7063,583000.0],["2023-06-01",21.9147,23.3142,21.7361,23.1752,348100.0],["2023-06-02",23.8601,25.8153,23.602,25.7161,454900.0],["2023-06-05",25.855,26.1131,23.473,23.5127,687200.0],["2023-06-06",23.0958,24.2273,22.9271,23.3042,291100.0],["2023-06-07",23.5325,25.5275,23.3241,25.4481,289300.0],["2023-06-08",25.4381,26.2421,25.1702,26.0039,436400.0],["2023-06-09",25.8153,25.8153,24.6144,24.7136,436000.0],["2023-06-12",24.0089,24.3067,22.6194,22.6293,406300.0],["2023-06-13",22.7782,23.86,22.7782,23.066,344200.0],["2023-06-14",23.3836,23.6715,22.5499,22.7484,306900.0],["2023-06-15",22.5003,22.9767,21.9346,22.272,1398500.0],["2023-06-16",22.7782,23.0859,22.004,22.4507,981600.0],["2023-06-20",22.0835,22.4308,21.3391,22.1827,584600.0],["2023-06-21",22.1033,24.128,21.7261,23.6814,460600.0],["2023-06-22",23.3142,23.5722,22.8378,23.1256,487000.0],["2023-06-23",22.5698,23.2348,22.3911,22.7484,7923200.0],["2023-06-26",22.5896,23.3737,22.3514,22.6194,497000.0],["2023-06-27",22.6591,23.6318,22.2224,23.5226,259900.0],["2023-06-28",23.4134,24.0089,23.0561,23.7409,393600.0],["2023-06-29",23.8203,24.5052,23.8203,24.1677,298800.0],["2023-06-30",23.0263,23.8402,22.4408,23.076,1050500.0],["2023-07-03",23.2348,23.5027,21.9842,22.1331,416900.0],["2023-07-05",22.3415,22.5499,21.5475,21.8254,489800.0],["2023-07-06",21.617,22.143,21.0413,21.5078,345900.0],["2023-07-07",21.3291,24.2372,21.3291,24.0586,442200.0],["2023-07-10",23.6615,24.2074,23.6615,24.128,443600.0],["2023-07-11",24.128,24.4655,23.6318,24.2174,424400.0],["2023-07-12",24.4059,24.6838,23.6615,23.9395,286800.0],["2023-07-13",23.9792,24.7831,23.6417,24.0089,458500.0],["2023-07-14",23.9494,23.9494,22.7584,23.066,557700.0],["2023-07-17",22.8477,23.9295,22.5301,23.5623,377100.0],["2023-07-18",23.5424,24.8625,23.5424,24.3662,284800.0],["2023-07-19",24.2273,24.6441,23.8501,24.5052,271200.0],["2023-07-20",24.8228,24.8923,24.2868,24.3166,227700.0],["2023-07-21",24.4556,24.5052,24.0685,24.2372,219600.0],["2023-07-24",24.3762,25.2198,23.8501,24.4953,593700.0],["2023-07-25",24.2968,24.4556,23.7211,24.3067,345400.0],["2023-07-26",24.1082,25.061,24.0685,24.6144,439800.0],["2023-07-27",24.5647,25.0213,23.3142,24.4258,1003300.0],["2023-07-28",24.5747,26.1825,24.2868,25.8947,597700.0],["2023-07-31",26.0237,26.3711,25.5473,25.7955,297700.0],["2023-08-01",25.6764,27.7408,25.1106,27.2247,677500.0],["2023-08-02",26.7979,27.2445,25.4381,25.7855,590500.0],["2023-08-03",25.5573,26.1825,24.932,25.319,481700.0],["2023-08-04",25.4978,25.7659,24.7829,25.0708,229200.0],["2023-08-07",24.7531,25.1403,24.3857,24.763,205800.0],["2023-08-08",24.2269,24.9318,23.9191,24.8226,220800.0],["2023-08-09",25.051,25.7956,24.7034,25.4382,273900.0],["2023-08-10",25.3687,26.1729,25.329,25.5772,224700.0],["2023-08-11",25.5772,26.0836,25.468,25.607,277300.0],["2023-08-14",25.4183,25.5077,24.6439,24.9815,368500.0],["2023-08-15",24.7332,25.19,24.5545,24.6637,232600.0],["2023-08-16",24.624,25.2098,24.3758,24.5148,180400.0],["2023-08-17",24.9914,25.2396,23.9389,24.0878,269400.0],["2023-08-18",23.7701,24.7332,23.7701,24.5049,235600.0],["2023-08-21",24.5744,24.8325,23.4623,23.79,226100.0],["2023-08-22",23.7205,24.0382,23.4524,23.502,255200.0],["2023-08-23",23.2339,24.1375,22.9857,23.8198,175600.0],["2023-08-24",23.5517,24.0183,23.3531,23.4524,203500.0],["2023-08-25",23.6212,23.8198,23.1942,23.5318,151100.0],["2023-08-28",23.6013,24.7034,23.6013,23.9886,248100.0],["2023-08-29",24.5545,25.2198,23.8198,23.9091,372600.0],["2023-08-30",23.8396,24.2169,23.6907,23.8098,231000.0],["2023-08-31",23.9389,24.0481,23.6013,23.8694,340600.0],["2023-09-01",24.3361,25.3786,24.3361,24.7432,390800.0],["2023-09-05",24.6339,25.2297,24.2368,24.2864,259000.0],["2023-09-06",24.2864,25.4382,24.2864,25.3588,291100.0],["2023-09-07",25.5673,26.1233,25.3389,25.9247,368300.0],["2023-09-08",25.8254,26.302,25.5077,25.5474,313900.0],["2023-09-11",25.8354,25.9346,25.1006,25.3389,218900.0],["2023-09-12",25.7559,26.2822,25.0112,25.3985,409200.0],["2023-09-13",25.4084,25.5573,23.8098,24.1673,419400.0],["2023-09-14",24.5843,24.6637,24.0481,24.6439,297500.0],["2023-09-15",24.2368,24.9815,23.8595,24.6538,916200.0],["2023-09-18",24.4751,24.624,23.8098,24.1971,361000.0],["2023-09-19",24.4552,24.4751,23.2339,23.5715,198800.0],["2023-09-20",23.3233,24.4751,23.3233,24.0779,279900.0],["2023-09-21",24.1673,24.5247,23.5616,23.6609,269000.0],["2023-09-22",23.9786,24.346,23.6013,23.9488,193700.0],["2023-09-25",23.641,24.2269,23.3332,23.8396,265000.0],["2023-09-26",23.7105,24.1375,23.1347,23.2737,206100.0],["2023-09-27",23.8694,24.763,23.78,24.7531,363600.0],["2023-09-28",24.8226,25.0212,24.0283,24.3857,342000.0],["2023-09-29",24.4453,24.5545,23.78,23.8396,299000.0],["2023-10-02",23.5815,23.5914,22.6382,23.1644,306000.0],["2023-10-03",23.1347,23.4027,22.9361,23.2339,200600.0],["2023-10-04",22.807,23.085,22.0822,22.1715,319200.0],["2023-10-05",21.7446,22.4992,21.7446,21.7645,308600.0],["2023-10-06",21.7545,22.8765,21.685,22.4893,463200.0],["2023-10-09",23.0751,23.5815,22.8864,23.502,206500.0],["2023-10-10",23.6708,23.8396,23.2439,23.5318,198600.0],["2023-10-11",23.224,23.5914,23.0254,23.4623,225700.0],["2023-10-12",23.7304,23.7304,23.1347,23.4027,133700.0],["2023-10-13",23.78,24.0978,23.4027,23.78,200700.0],["2023-10-16",23.929,24.1276,23.6708,23.9488,128400.0],["2023-10-17",23.5914,24.5644,23.0056,24.1474,226600.0],["2023-10-18",24.3659,24.7729,24.1276,24.3857,171500.0],["2023-10-19",23.9985,24.207,23.5318,23.6609,182300.0],["2023-10-20",23.6311,23.6311,22.7772,22.9957,283500.0],["2023-10-23",22.8864,22.9758,22.4893,22.7971,275100.0],["2023-10-24",22.7871,23.4027,22.5985,23.0056,371300.0],["2023-10-25",22.8666,23.1446,22.5588,22.6581,292000.0],["2023-10-26",22.529,22.5488,21.6453,22.2113,212400.0],["2023-10-27",22.241,22.241,21.6056,21.7247,189500.0],["2023-10-30",21.9233,22.251,21.3375,21.3673,240100.0],["2023-10-31",21.2978,21.6949,20.702,21.268,428600.0],["2023-11-01",21.5262,21.5262,20.4538,20.8708,537100.0],["2023-11-02",21.5659,22.3403,20.1162,21.0992,465300.0],["2023-11-03",21.3276,21.4864,20.7517,20.9701,230300.0],["2023-11-06",20.8708,21.2879,20.0567,20.2056,381100.0],["2023-11-07",19.7489,19.7489,18.5772,18.6269,542600.0],["2023-11-08",18.5077,18.9545,18.3687,18.7957,375100.0],["2023-11-09",18.7857,19.4708,18.6765,19.4013,364900.0],["2023-11-10",19.6398,19.6398,19.153,19.2424,314700.0],["2023-11-13",19.2027,19.2921,18.4278,18.7457,338500.0],["2023-11-14",19.0636,19.8186,18.7755,19.7192,496000.0],["2023-11-15",19.6398,19.8583,19.2126,19.2325,315600.0],["2023-11-16",18.9245,19.2126,18.1198,18.239,315200.0],["2023-11-17",18.5371,18.7159,18.1298,18.1596,387200.0],["2023-11-20",18.3682,18.6662,18.1099,18.3086,219600.0],["2023-11-21",18.0006,18.4477,17.9708,18.1198,219500.0],["2023-11-22",17.7125,18.1894,17.4741,18.0702,266700.0],["2023-11-24",18.1596,18.6165,18.0801,18.3881,115700.0],["2023-11-27",18.2589,18.398,17.7622,18.3881,281900.0],["2023-11-28",18.4775,18.6563,17.8616,17.8914,464000.0],["2023-11-29",18.1,18.2391,17.3946,17.5039,286200.0],["2023-11-30",17.5933,18.2291,17.494,17.5933,438200.0],["2023-12-01",17.5635,18.1,17.4443,17.951,298700.0],["2023-12-04",17.8218,18.1794,17.5635,18.0304,317900.0],["2023-12-05",18.09,18.1794,17.5933,17.9609,255100.0],["2023-12-06",17.9013,18.1596,17.3251,17.3251,380200.0],["2023-12-07",17.3748,17.7423,17.1364,17.5735,343200.0],["2023-12-08",17.6927,18.1298,17.5437,17.7622,213200.0],["2023-12-11",17.5536,17.7721,17.1662,17.2357,275000.0],["2023-12-12",16.9178,17.3946,16.6099,16.7291,417200.0],["2023-12-13",16.7191,17.7721,16.58,17.6033,553500.0],["2023-12-14",18.1198,18.4874,17.941,18.4278,383700.0],["2023-12-15",18.4775,18.4775,17.8119,18.0304,867100.0],["2023-12-18",18.4278,18.7854,18.1695,18.1993,215800.0],["2023-12-19",18.3483,18.7159,18.1,18.6364,288400.0],["2023-12-20",18.6165,18.8351,18.2391,18.2987,596900.0],["2023-12-21",18.2887,18.4377,17.8218,18.0106,295900.0],["2023-12-22",18.3483,18.398,17.8616,18.0503,233100.0],["2023-12-26",18.2689,18.706,18.1,18.6265,230900.0],["2023-12-27",18.6761,18.7258,18.3881,18.4775,203100.0],["2023-12-28",18.4775,18.4775,17.9311,17.9708,228400.0],["2023-12-29",17.8814,17.9609,17.4543,17.5437,284400.0],["2024-01-02",17.6827,18.0702,17.2854,17.3748,258700.0],["2024-01-03",17.345,17.7821,16.9575,17.345,475600.0],["2024-01-04",17.2059,17.5437,16.7191,16.9575,597800.0],["2024-01-05",17.0172,17.5933,16.888,17.3748,374100.0],["2024-01-08",16.8383,17.0172,16.3615,16.8681,479500.0],["2024-01-09",16.7887,16.8185,16.0734,16.3019,488200.0],["2024-01-10",16.2026,16.2125,15.8847,15.9939,318800.0],["2024-01-11",16.0039,16.0734,15.1495,15.5072,694400.0],["2024-01-12",15.9045,16.133,15.527,15.6661,521600.0],["2024-01-16",15.5469,15.9741,15.3085,15.3284,497600.0],["2024-01-17",15.0403,15.3383,14.8813,15.1297,490300.0],["2024-01-18",15.2191,15.7257,15.1495,15.6264,357300.0],["2024-01-19",15.6661,15.7158,15.2389,15.3184,1094300.0],["2024-01-22",15.388,15.4376,14.8118,15.3482,629900.0],["2024-01-23",15.4476,15.7754,15.229,15.3383,1666700.0],["2024-01-24",15.5966,16.3913,15.388,16.1529,692700.0],["2024-01-25",16.4906,16.5999,16.0237,16.5701,499400.0],["2024-01-26",16.5999,16.8781,16.431,16.7092,294800.0],["2024-01-29",16.5105,16.8483,16.1231,16.3615,322900.0],["2024-01-30",15.9542,16.3218,15.4972,16.2522,440700.0],["2024-01-31",16.3516,16.431,15.6264,15.6661,616900.0],["2024-02-01",16.6099,16.8582,14.6826,14.931,848000.0],["2024-02-02",14.8018,14.8018,14.176,14.7323,834200.0],["2024-02-05",14.6528,14.9111,14.4839,14.8217,877300.0],["2024-02-06",14.8714,14.9906,14.6032,14.8316,472500.0],["2024-02-07",14.8118,14.8217,14.3548,14.5038,419300.0],["2024-02-08",14.4939,14.9012,14.3647,14.772,416600.0],["2024-02-09",14.7124,14.8317,14.2352,14.4341,377700.0],["2024-02-12",14.5136,15.1398,14.5136,14.8615,454800.0],["2024-02-13",14.7124,14.8019,13.9668,14.0662,534100.0],["2024-02-14",14.2253,14.3048,13.7978,14.1458,425400.0],["2024-02-15",14.1657,14.9311,14.1657,14.782,424900.0],["2024-02-16",14.7919,14.8913,14.4142,14.5136,435300.0],["2024-02-20",14.5931,14.7522,14.3545,14.5335,514100.0],["2024-02-21",14.4341,14.772,13.937,14.4042,1090100.0],["2024-02-22",14.2849,14.4241,13.947,14.0265,583700.0],["2024-02-23",13.8972,14.3247,13.7382,14.2154,460200.0],["2024-02-26",14.1358,14.4738,14.0066,14.0364,342900.0],["2024-02-27",14.106,14.941,14.106,14.8615,369100.0],["2024-02-28",14.5136,14.7422,14.3843,14.7223,447800.0],["2024-02-29",14.9907,15.1796,14.613,14.8814,558500.0],["2024-03-01",15.0901,15.6071,15.0901,15.3685,376700.0],["2024-03-04",15.3884,15.6369,15.2194,15.4182,409000.0],["2024-03-05",15.2989,15.5275,15.1597,15.3983,371900.0],["2024-03-06",15.6667,15.7761,15.3088,15.4878,325400.0],["2024-03-07",15.5275,15.9749,15.4778,15.8755,474900.0],["2024-03-08",15.955,16.1638,15.7065,15.8456,345700.0],["2024-03-11",15.8456,16.1538,15.5673,16.124,296900.0],["2024-03-12",16.0643,16.0643,15.7065,15.9451,200900.0],["2024-03-13",16.0842,16.4123,15.7959,15.9848,276800.0],["2024-03-14",15.9749,16.283,15.8556,15.9649,365500.0],["2024-03-15",15.8755,16.462,15.8755,16.3924,1000800.0],["2024-03-18",16.3228,16.3228,15.9152,15.9749,245200.0],["2024-03-19",15.955,16.2433,15.955,16.2135,253300.0],["2024-03-20",16.1538,16.6906,16.124,16.4918,305100.0],["2024-03-21",16.4222,16.7801,16.3924,16.7602,287500.0],["2024-03-22",16.7006,16.9292,16.4421,16.5415,315600.0],["2024-03-25",16.6409,17.0684,16.6409,17.0485,304700.0],["2024-03-26",17.0584,17.0584,16.3129,16.4023,493600.0],["2024-03-27",16.462,16.9391,16.4222,16.8894,250800.0],["2024-03-28",17.0684,17.2374,16.9093,16.9789,324700.0],["2024-04-01",17.1081,17.1081,16.7304,17.0286,250800.0],["2024-04-02",17.128,17.2374,16.6509,17.2274,602600.0],["2024-04-03",17.2075,17.4362,17.1479,17.2572,332700.0],["2024-04-04",17.2672,17.5058,16.8497,16.8795,355600.0],["2024-04-05",16.9491,17.3268,16.7801,17.2274,268300.0],["2024-04-08",17.2871,17.4163,17.128,17.1678,218100.0],["2024-04-09",17.2871,17.4958,17.1678,17.4859,189900.0],["2024-04-10",17.2473,17.5555,17.0684,17.5256,379100.0],["2024-04-11",17.6748,17.794,17.4163,17.7841,505200.0],["2024-04-12",17.8935,18.1122,17.138,17.3964,455500.0],["2024-04-15",17.3169,17.5555,17.1578,17.2771,416400.0],["2024-04-16",17.0087,17.2274,16.79,17.1379,444300.0],["2024-04-17",17.0783,17.2274,16.452,16.5912,447600.0],["2024-04-18",16.79,17.4262,16.7701,16.8894,434700.0],["2024-04-19",16.7204,17.138,16.7204,17.0783,365200.0],["2024-04-22",16.959,17.1578,16.621,16.8696,307800.0],["2024-04-23",16.7304,17.1877,16.7006,16.8894,425500.0],["2024-04-24",16.6906,16.8596,16.4222,16.4322,412700.0],["2024-04-25",17.7344,17.8139,16.3725,16.969,693900.0],["2024-04-26",17.0584,17.4362,16.6807,16.8397,522900.0],["2024-04-29",16.8198,16.969,16.6608,16.8497,311100.0],["2024-04-30",16.7304,16.7304,15.6071,15.7065,418300.0],["2024-05-01",15.7562,15.9351,15.5275,15.617,297600.0],["2024-05-02",15.9053,16.1339,15.5772,15.6071,317500.0],["2024-05-03",15.7861,16.0746,15.6767,15.8359,210600.0],["2024-05-06",16.0945,16.4028,15.9353,15.9751,263500.0],["2024-05-07",16.0249,16.2735,15.9751,15.995,223900.0],["2024-05-08",15.8657,16.373,15.7762,16.3531,296300.0],["2024-05-09",16.4625,17.0295,16.3929,16.9997,326400.0],["2024-05-10",17.0494,17.0892,16.751,16.9101,421300.0],["2024-05-13",17.1887,17.308,16.9002,17.2881,367300.0],["2024-05-14",17.507,18.074,17.4373,18.0541,600300.0],["2024-05-15",18.074,18.1734,17.5865,18.064,318000.0],["2024-05-16",17.9844,18.1933,17.7954,17.8054,380800.0],["2024-05-17",17.9049,18.0242,17.7557,17.9446,274400.0],["2024-05-20",18.0043,18.3226,17.885,18.2331,376500.0],["2024-05-21",18.1336,18.7802,18.1137,18.7305,341500.0],["2024-05-22",18.6211,18.6211,18.1237,18.3226,368200.0],["2024-05-23",18.4321,18.442,17.9745,18.0342,303700.0],["2024-05-24",18.1336,18.2431,17.8153,17.8253,278100.0],["2024-05-28",18.0441,18.6211,18.0441,18.442,256100.0],["2024-05-29",18.2431,18.2431,17.9944,18.0342,303200.0],["2024-05-30",18.074,18.4022,17.885,18.2331,254600.0],["2024-05-31",18.2331,18.8697,18.2331,18.6409,680700.0],["2024-06-03",18.5017,18.5912,17.686,17.8153,472700.0],["2024-06-04",17.5567,17.9248,17.3876,17.8054,533000.0],["2024-06-05",17.8153,18.1237,17.7556,17.7755,386000.0],["2024-06-06",17.7159,18.2928,17.7159,18.0242,752200.0],["2024-06-07",17.8551,18.2331,17.8054,18.1535,522200.0],["2024-06-10",18.1933,18.3226,18.0242,18.2033,334000.0],["2024-06-11",17.9944,18.3127,17.8551,18.2729,349700.0],["2024-06-12",18.6608,18.7006,18.1834,18.452,449500.0],["2024-06-13",18.3326,18.4122,18.074,18.1038,265300.0],["2024-06-14",18.0242,18.0242,17.6363,17.8153,410900.0],["2024-06-17",17.7656,18.263,17.4473,18.1834,608900.0],["2024-06-18",18.263,18.7006,18.1237,18.1535,353200.0],["2024-06-20",18.1834,18.2729,18.0143,18.2132,347500.0],["2024-06-21",18.263,18.5216,18.0939,18.4619,1002800.0],["2024-06-24",18.5216,19.3372,18.5216,19.2477,267000.0],["2024-06-25",19.0886,19.3372,18.9195,19.3174,316800.0],["2024-06-26",19.2477,19.3273,18.9493,19.2975,185500.0],["2024-06-27",19.3571,19.6754,19.198,19.6655,324500.0],["2024-06-28",19.9042,20.2922,19.8744,20.1828,2054700.0],["2024-07-01",20.1728,20.322,19.7451,19.8744,333400.0],["2024-07-02",20.1131,20.2524,19.8843,19.944,290000.0],["2024-07-03",20.0236,20.4613,19.954,20.3717,147800.0],["2024-07-05",20.2524,20.3916,19.9241,20.1629,432200.0],["2024-07-08",20.1629,20.5806,20.1629,20.5508,347900.0],["2024-07-09",20.3419,20.6503,20.1629,20.511,341100.0],["2024-07-10",20.511,21.0084,20.4513,20.7796,299700.0],["2024-07-11",21.0581,21.6549,20.8791,21.3366,427200.0],["2024-07-12",21.6251,21.7047,21.2173,21.6649,294700.0],["2024-07-15",21.7047,22.9381,21.5256,22.8685,464000.0],["2024-07-16",22.7193,23.8632,22.5004,23.6444,693900.0],["2024-07-17",23.7239,24.2213,23.5449,23.9129,724700.0],["2024-07-18",23.7339,23.893,23.2962,23.6046,574300.0],["2024-07-19",23.4753,23.5349,22.6994,22.779,656100.0],["2024-07-22",22.7591,22.7591,21.8937,22.5104,573400.0],["2024-07-23",22.2518,22.7392,22.0926,22.1423,308700.0],["2024-07-24",22.1523,22.4706,21.8638,21.9036,580700.0],["2024-07-25",21.9036,24.4103,21.5952,24.2213,1113400.0],["2024-07-26",24.2213,24.3804,23.5051,24.0422,519800.0],["2024-07-29",24.0323,24.659,23.3559,23.6145,482800.0],["2024-07-30",23.7438,24.4998,23.525,24.3506,468800.0],["2024-07-31",24.6391,24.9972,24.3307,24.3606,535100.0],["2024-08-01",24.281,24.3208,22.9083,23.1172,292200.0],["2024-08-02",22.59,22.6596,21.3167,21.3665,484700.0],["2024-08-05",20.3016,21.0082,19.6846,20.7992,607300.0],["2024-08-06",20.7793,21.0181,20.3812,20.7992,538800.0],["2024-08-07",21.2769,21.3366,20.2021,20.3514,557700.0],["2024-08-08",20.6798,20.7594,20.4011,20.4011,663700.0],["2024-08-09",20.2917,20.4111,19.9036,19.9135,369000.0],["2024-08-12",20.0329,20.2718,19.804,19.9334,569000.0],["2024-08-13",19.7742,19.9434,19.406,19.406,555700.0],["2024-08-14",19.4756,19.5652,18.9183,19.1671,573300.0],["2024-08-15",19.605,19.8239,19.2268,19.2965,780800.0],["2024-08-16",19.187,19.595,19.187,19.396,407600.0],["2024-08-19",19.396,19.6149,19.0576,19.1671,269900.0],["2024-08-20",19.1074,19.1671,18.152,18.2416,348800.0],["2024-08-21",18.5004,18.5601,18.162,18.2814,323000.0],["2024-08-22",18.3212,18.4307,17.963,18.0227,254000.0],["2024-08-23",18.2615,18.6098,18.0625,18.2814,488300.0],["2024-08-26",18.6098,18.8387,18.0426,18.4307,469000.0],["2024-08-27",18.3511,18.7193,18.2317,18.6994,240400.0],["2024-08-28",18.4804,18.988,18.361,18.8785,283500.0],["2024-08-29",19.0875,19.814,18.8387,19.5453,358100.0],["2024-08-30",19.2965,19.5353,19.1472,19.4657,283800.0],["2024-09-03",19.1273,19.2766,18.4406,18.6894,413000.0],["2024-09-04",18.8487,18.9183,18.2516,18.4108,454700.0],["2024-09-05",18.6496,18.6496,17.9231,17.953,251500.0],["2024-09-06",17.9331,18.0824,17.2663,17.6047,270500.0],["2024-09-09",17.3758,17.6047,16.8285,17.1967,328900.0],["2024-09-10",17.2464,17.2464,16.4204,16.7886,285500.0],["2024-09-11",16.8882,16.8882,16.4204,16.4403,430800.0],["2024-09-12",16.6394,16.8185,16.311,16.5896,391500.0],["2024-09-13",16.8086,17.2365,16.6891,16.918,313200.0],["2024-09-16",17.2066,17.4256,16.8085,17.4256,266500.0],["2024-09-17",17.545,18.4804,17.545,18.2715,357700.0],["2024-09-18",18.0028,19.1074,17.9431,18.2117,485500.0],["2024-09-19",18.789,18.789,18.1321,18.5004,280100.0],["2024-09-20",18.5402,18.7591,18.371,18.4904,861100.0],["2024-09-23",18.5601,19.0875,18.4207,19.0875,231600.0],["2024-09-24",19.406,19.5254,18.8885,19.1174,237400.0],["2024-09-25",18.988,19.0079,18.4804,18.58,277200.0],["2024-09-26",18.0326,18.1819,17.5748,17.7639,292200.0],["2024-09-27",18.0625,18.4307,17.963,18.1819,295300.0],["2024-09-30",18.1023,18.7093,18.0625,18.4406,271800.0],["2024-10-01",18.2117,19.2368,18.2117,19.1174,302300.0],["2024-10-02",19.4458,19.4458,18.8387,18.978,206000.0],["2024-10-03",18.988,19.7145,18.7292,19.5353,358100.0],["2024-10-04",19.7841,19.8339,19.4259,19.7244,156700.0],["2024-10-07",19.814,20.3812,19.7145,20.0031,248900.0],["2024-10-08",19.7045,19.7045,18.8984,19.1074,360400.0],["2024-10-09",18.789,19.2567,18.5601,18.9581,342900.0],["2024-10-10",19.0079,19.187,18.6795,18.988,280600.0],["2024-10-11",18.9681,19.4458,18.9283,19.2169,421800.0],["2024-10-14",18.789,19.0776,18.5999,18.9084,267800.0],["2024-10-15",18.1719,18.5004,17.9729,18.0326,312100.0],["2024-10-16",18.3312,18.8387,18.2814,18.6994,298300.0],["2024-10-17",18.4207,18.4406,17.8535,18.3113,274100.0],["2024-10-18",18.2814,18.58,18.0028,18.5601,321700.0],["2024-10-21",18.8188,18.8885,18.3809,18.5402,270000.0],["2024-10-22",18.5302,18.5402,17.0076,17.1668,468500.0],["2024-10-23",16.9379,17.2962,16.8782,16.9976,590200.0],["2024-10-24",17.754,18.8686,17.2166,18.8487,684800.0],["2024-10-25",18.9084,19.5851,18.9084,19.3363,285300.0],["2024-10-28",18.6695,19.1671,18.58,19.0875,239600.0],["2024-10-29",19.0477,19.5055,18.8288,19.406,422700.0],["2024-10-30",19.4856,19.4856,19.1472,19.187,197700.0],["2024-10-31",18.9581,19.3064,18.8089,18.8089,216200.0],["2024-11-01",19.0278,19.2567,18.6596,18.8089,260100.0],["2024-11-04",18.7989,19.4063,18.7989,19.2271,224600.0],["2024-11-05",19.3665,19.5855,19.1474,19.4561,268300.0],["2024-11-06",20.3323,21.7362,20.3323,21.5172,543400.0],["2024-11-07",21.328,21.328,20.4319,20.7804,398000.0],["2024-11-08",20.6609,20.9695,20.3223,20.6708,274800.0],["2024-11-11",20.5513,21.557,20.4816,21.1189,387400.0],["2024-11-12",21.3778,21.4773,20.7704,20.86,232100.0],["2024-11-13",20.8998,20.8998,20.0137,20.0435,350600.0],["2024-11-14",20.1331,20.3124,19.6851,19.8643,277400.0],["2024-11-15",19.9937,20.1331,19.2768,19.4461,293700.0],["2024-11-18",19.7946,19.9141,19.4461,19.4561,129500.0],["2024-11-19",19.3266,19.7448,19.2968,19.7149,157000.0],["2024-11-20",19.705,20.3323,19.5556,20.2228,176100.0],["2024-11-21",20.6708,21.4873,20.6011,21.0293,329300.0],["2024-11-22",21.0691,21.6765,20.9994,21.1886,266000.0],["2024-11-25",21.3081,21.4076,20.5414,20.7505,369600.0],["2024-11-26",20.6708,20.8301,20.1132,20.4617,364400.0],["2024-11-27",20.7007,20.9098,20.2427,20.3223,198900.0],["2024-11-29",20.6907,20.7306,20.2228,20.2626,121600.0],["2024-12-02",20.4816,21.1089,20.1132,20.9198,269100.0],["2024-12-03",20.9297,20.9297,20.2825,20.6907,287700.0],["2024-12-04",20.7106,20.7106,19.8046,20.0834,273400.0],["2024-12-05",20.173,20.3422,19.7647,19.7747,160700.0],["2024-12-06",19.5955,19.6253,18.8786,19.2968,242000.0],["2024-12-09",19.6054,20.0734,19.2669,19.3067,204800.0],["2024-12-10",19.466,19.9141,19.0578,19.476,235500.0],["2024-12-11",19.6452,20.5115,19.3665,20.1829,304000.0],["2024-12-12",20.0435,20.0834,19.6253,19.6552,222600.0],["2024-12-13",19.6652,19.6652,19.1972,19.3565,264200.0],["2024-12-16",19.1673,19.4959,18.7093,18.8786,376600.0],["2024-12-17",18.6894,19.1474,18.2811,19.0578,346100.0],["2024-12-18",19.1574,19.4262,17.7435,18.1318,526100.0],["2024-12-19",18.55,18.55,17.5045,17.5543,363500.0],["2024-12-20",17.3053,17.7036,16.6681,16.7776,1101200.0],["2024-12-23",16.7677,17.1659,16.5187,16.7677,340500.0],["2024-12-24",16.7975,16.917,16.459,16.8473,102500.0],["2024-12-26",16.7975,17.0564,16.5088,16.9967,211800.0],["2024-12-27",16.8971,17.2157,16.6382,16.6681,274200.0],["2024-12-30",16.698,17.2755,16.5387,16.9967,292100.0],["2024-12-31",17.0564,17.4846,16.7577,17.2356,224400.0],["2025-01-02",17.4846,18.4604,17.2456,18.1816,437000.0],["2025-01-03",18.311,18.7192,18.0322,18.6695,292100.0],["2025-01-06",18.6197,19.0677,18.3409,18.4803,272200.0],["2025-01-07",18.5599,18.8487,18.2513,18.4305,256500.0],["2025-01-08",18.1417,18.2413,17.9127,18.1218,160200.0],["2025-01-10",18.4305,18.8288,17.7335,17.9227,219800.0],["2025-01-13",18.0621,18.5301,18.0023,18.301,348100.0],["2025-01-14",18.2911,18.5699,18.082,18.5101,180000.0],["2025-01-15",18.6296,19.2868,18.4404,19.2569,224600.0],["2025-01-16",19.1673,19.3366,18.7889,19.0279,164800.0],["2025-01-17",19.1673,19.7249,19.1175,19.6054,265900.0],["2025-01-21",19.6851,20.7306,19.2171,20.2526,487100.0],["2025-01-22",20.0336,20.0834,19.4063,19.6154,274900.0],["2025-01-23",19.6851,20.0037,19.4561,19.7349,234900.0],["2025-01-24",19.6253,20.0734,19.3665,19.4162,242300.0],["2025-01-27",19.3864,19.7647,18.9084,18.9582,250200.0],["2025-01-28",19.0279,19.2271,18.2313,18.4504,211600.0],["2025-01-29",18.3608,18.9781,18.311,18.4604,386700.0],["2025-01-30",17.2854,18.5898,16.9867,17.6738,706700.0],["2025-01-31",17.7833,17.9326,16.8473,16.8971,377200.0],["2025-02-03",16.9369,16.9369,16.0806,16.4789,319700.0],["2025-02-04",16.1802,17.2257,16.1802,17.1659,396100.0],["2025-02-05",17.3153,17.7833,17.146,17.7634,376300.0],["2025-02-06",17.8928,17.8928,16.5486,16.6283,392000.0],["2025-02-07",16.4889,16.7975,16.3495,16.5088,302000.0],["2025-02-10",16.728,17.3855,16.6682,17.1265,285400.0],["2025-02-11",17.0567,17.5848,16.9272,17.3656,218000.0],["2025-02-12",16.8874,17.1663,16.6383,16.6881,299100.0],["2025-02-13",16.7579,17.3457,16.6283,17.3258,301500.0],["2025-02-14",17.4353,18.0331,17.4055,17.8936,555100.0],["2025-02-18",17.9136,18.1626,17.7342,17.8239,329300.0],["2025-02-19",17.7641,17.8936,16.7877,16.8176,248200.0],["2025-02-20",16.6682,17.0966,16.4988,16.8077,222300.0],["2025-02-21",16.9671,16.9671,15.9409,16.0804,314800.0],["2025-02-24",16.1202,16.1202,15.652,15.8612,257400.0],["2025-02-25",15.8612,16.0206,15.4128,15.5424,291400.0],["2025-02-26",15.4427,15.5224,14.8848,14.9446,252100.0],["2025-02-27",14.9545,15.1638,14.556,14.8549,266900.0],["2025-02-28",14.7055,14.9346,14.4066,14.5759,574300.0],["2025-03-03",14.566,14.7852,13.6593,13.8885,488200.0],["2025-03-04",13.5996,14.1376,13.3804,13.759,557400.0],["2025-03-05",13.5796,13.7889,12.9022,13.6494,729800.0],["2025-03-06",13.5199,14.1575,13.4601,14.0379,364100.0],["2025-03-07",14.1077,14.9446,14.0678,14.7951,404500.0],["2025-03-10",14.6756,15.2734,14.5759,14.7951,508100.0],["2025-03-11",15.0342,15.1937,14.4165,14.566,425200.0],["2025-03-12",14.9844,15.363,14.6955,15.0243,411900.0],["2025-03-13",14.9944,15.4029,14.3667,14.6457,316300.0],["2025-03-14",14.8748,15.3929,14.7354,15.1737,337300.0],["2025-03-17",15.0442,15.4627,14.8151,14.835,325200.0],["2025-03-18",14.9545,15.2435,14.8649,15.1339,310200.0],["2025-03-19",15.4029,15.4925,15.1837,15.3232,215600.0],["2025-03-20",15.2833,15.5324,15.1538,15.3431,193200.0],["2025-03-21",15.1538,15.4726,15.104,15.2734,809300.0],["2025-03-24",15.5224,15.7416,15.3331,15.5025,222700.0],["2025-03-25",15.4527,15.8612,15.4128,15.4826,240700.0],["2025-03-26",15.6121,15.7914,15.3232,15.3331,211800.0],["2025-03-27",15.3929,15.5025,15.1937,15.4627,456800.0],["2025-03-28",15.3331,15.4427,14.9346,15.2734,259000.0],["2025-03-31",15.0841,15.1737,14.8649,14.9346,331700.0],["2025-04-01",14.7852,15.1239,14.6258,14.9247,266700.0],["2025-04-02",14.7354,14.9844,14.556,14.8649,443700.0],["2025-04-03",13.9483,14.1774,12.7228,13.3903,694100.0],["2025-04-04",12.7029,12.9121,11.4475,11.9756,699200.0],["2025-04-07",11.5571,12.135,11.0092,11.6867,837800.0],["2025-04-08",12.1051,12.1051,10.2918,10.5608,662600.0],["2025-04-09",10.2819,12.932,10.1025,12.683,842100.0],["2025-04-10",12.0453,12.0951,11.3878,11.8461,926700.0],["2025-04-11",11.8162,12.1848,11.2084,12.135,858300.0],["2025-04-14",12.3243,12.3243,11.8162,12.1051,581700.0],["2025-04-15",12.0354,12.3841,11.876,11.9457,520700.0],["2025-04-16",12.0354,12.414,12.0354,12.2745,520500.0],["2025-04-17",12.414,12.7029,12.0254,12.5734,835700.0],["2025-04-21",12.3343,12.404,11.9457,12.2147,593000.0],["2025-04-22",12.2147,12.5435,11.866,12.394,634200.0],["2025-04-23",12.7228,13.0516,11.7564,12.0254,730400.0],["2025-04-24",12.4538,13.1512,11.4774,11.5671,663100.0],["2025-04-25",11.3479,11.9058,11.2084,11.8162,761200.0],["2025-04-28",11.6966,11.866,11.0789,11.2583,478200.0],["2025-04-29",11.2583,11.7763,11.1088,11.6767,551400.0],["2025-04-30",11.4974,11.5571,10.9992,11.328,898000.0],["2025-05-01",11.2881,11.9357,11.2881,11.6368,548400.0],["2025-05-02",11.8261,12.3143,11.7863,12.2944,337200.0],["2025-05-05",12.0252,12.4141,11.9953,12.0152,362400.0],["2025-05-06",12.1249,12.1249,11.736,11.756,236500.0],["2025-05-07",11.8856,11.8856,11.4568,11.5665,282700.0],["2025-05-08",11.7659,11.8656,11.038,11.068,1321100.0],["2025-05-09",11.3472,11.8457,11.3172,11.5765,1207000.0],["2025-05-12",12.3343,12.4639,11.8258,12.0252,471400.0],["2025-05-13",11.9953,12.5337,11.9953,12.424,462800.0],["2025-05-14",12.1748,12.5437,12.1349,12.1448,497600.0],["2025-05-15",11.8856,12.1349,11.3472,11.8357,356000.0],["2025-05-16",11.8656,11.9454,11.5964,11.8158,298400.0],["2025-05-19",11.6662,11.7161,11.4668,11.5765,225000.0],["2025-05-20",11.5765,11.6563,11.3571,11.4169,286100.0],["2025-05-21",11.2674,11.397,11.058,11.0879,285300.0],["2025-05-22",10.9682,11.0181,10.709,10.8885,560200.0],["2025-05-23",10.6193,10.9383,10.5694,10.8187,434700.0],["2025-05-27",10.9184,11.2375,10.699,11.1976,400000.0],["2025-05-28",11.2873,11.2873,10.7589,10.7788,257600.0],["2025-05-29",10.8486,11.048,10.7888,10.9982,222300.0],["2025-05-30",10.8785,10.9184,10.5295,10.719,583200.0],["2025-06-02",10.9583,10.9782,10.5395,10.6193,324700.0],["2025-06-03",10.6591,11.5964,10.4797,11.4369,389000.0],["2025-06-04",11.4469,11.5865,10.9284,11.058,445000.0],["2025-06-05",11.1378,11.1677,10.8187,10.9383,348600.0],["2025-06-06",11.1776,11.4369,11.1278,11.1477,225600.0],["2025-06-09",11.3073,11.7859,11.1976,11.6363,349100.0],["2025-06-10",11.8058,12.3642,11.6862,12.0052,250200.0],["2025-06-11",12.1249,12.4141,11.8956,12.2246,423900.0],["2025-06-12",12.0551,12.1648,11.8357,11.9654,277000.0],["2025-06-13",12.2446,12.3243,11.7759,12.0352,332200.0],["2025-06-16",12.0551,12.105,11.746,12.085,473500.0],["2025-06-17",12.2246,13.0123,12.0352,12.6135,904100.0],["2025-06-18",12.5437,12.8229,12.4839,12.5437,737500.0],["2025-06-20",12.6035,12.7431,12.3542,12.3742,822000.0],["2025-06-23",12.4839,12.5337,11.5466,11.6064,846600.0],["2025-06-24",11.4269,11.8058,11.3671,11.5665,642400.0],["2025-06-25",11.5865,11.736,11.2774,11.3372,349400.0],["2025-06-26",11.397,11.8058,11.3272,11.7659,457900.0],["2025-06-27",11.8258,11.9454,11.5665,11.7061,1662100.0],["2025-06-30",11.7061,11.756,11.4768,11.4867,554600.0],["2025-07-01",11.5366,12.1748,11.2474,11.9155,925200.0],["2025-07-02",12.2047,12.9425,11.8457,12.8628,976500.0],["2025-07-03",12.8129,12.9326,12.5935,12.7531,337400.0],["2025-07-07",12.4639,12.9026,12.0651,12.1947,459000.0],["2025-07-08",12.3443,13.1519,12.1847,12.7431,477400.0],["2025-07-09",12.6235,12.8029,12.434,12.5337,251700.0],["2025-07-10",12.4639,13.0024,12.3343,12.9026,281700.0],["2025-07-11",12.7531,13.1719,12.7531,12.8229,247200.0],["2025-07-14",12.6633,12.7531,12.2745,12.4041,230600.0],["2025-07-15",12.5038,12.5038,11.6363,11.6463,269200.0],["2025-07-16",11.4369,11.6961,11.2076,11.2873,313800.0],["2025-07-17",11.2076,11.736,11.1477,11.6164,435600.0],["2025-07-18",11.7759,11.8258,11.2973,11.3671,298800.0],["2025-07-21",11.5366,11.7061,11.3671,11.387,291200.0],["2025-07-22",11.397,11.9953,11.397,11.736,543700.0],["2025-07-23",11.9055,12.9425,11.9055,12.5836,889600.0],["2025-07-24",13.2018,13.7502,12.7232,13.3214,1000400.0],["2025-07-25",13.2516,13.4411,11.6862,11.6961,815100.0],["2025-07-28",11.8258,12.2545,11.7061,11.9155,440700.0],["2025-07-29",11.9454,11.9753,11.5466,11.5466,456900.0],["2025-07-30",11.4967,11.6862,11.058,11.1078,446000.0],["2025-07-31",10.9682,11.1876,10.7987,10.9084,454900.0],["2025-08-01",10.719,10.7389,10.2304,10.4996,581600.0],["2025-08-04",10.4896,10.6294,10.3499,10.5395,656700.0],["2025-08-05",10.6094,10.8589,10.4497,10.7192,463600.0],["2025-08-06",10.6194,10.8888,10.2601,10.2701,661300.0],["2025-08-07",10.3599,10.5994,10.1303,10.2501,545800.0],["2025-08-08",10.3798,10.4597,10.1303,10.2002,324400.0],["2025-08-11",10.2102,10.29,9.7012,9.7211,438100.0],["2025-08-12",9.8209,10.4597,9.771,10.4098,546400.0],["2025-08-13",10.4198,10.7791,10.3499,10.7192,563900.0],["2025-08-14",10.5595,10.6294,10.2201,10.5795,499600.0],["2025-08-15",10.5894,10.6892,10.3898,10.4198,427500.0],["2025-08-18",10.4397,10.6992,10.28,10.4796,422900.0],["2025-08-19",10.5096,10.6693,10.2701,10.4098,303700.0],["2025-08-20",10.3798,10.4397,10.1802,10.32,242300.0],["2025-08-21",10.32,10.4996,10.1303,10.4397,340300.0],["2025-08-22",10.5595,11.1783,10.5595,11.1483,509900.0],["2025-08-25",11.0685,11.1783,10.9587,11.0685,340900.0],["2025-08-26",10.9587,11.1284,10.809,11.0984,605000.0],["2025-08-27",11.0585,11.4877,11.0585,11.1184,449200.0],["2025-08-28",11.2781,11.318,10.9787,11.2981,380500.0],["2025-08-29",11.2681,11.5276,11.0885,11.4877,376900.0],["2025-09-02",11.4777,11.7472,11.2082,11.7172,562000.0],["2025-09-03",11.6075,11.8969,11.6075,11.7671,666000.0],["2025-09-04",11.837,12.5856,11.7771,12.4558,532600.0],["2025-09-05",12.336,12.6454,12.2662,12.5955,589200.0],["2025-09-08",12.6454,12.7652,12.3161,12.3859,1027400.0],["2025-09-09",12.4358,13.1844,12.4358,12.7852,960700.0],["2025-09-10",12.6953,12.885,12.2362,12.2762,520500.0],["2025-09-11",12.1664,12.7552,12.0466,12.6454,480400.0],["2025-09-12",12.6953,12.7951,12.3161,12.356,369400.0],["2025-09-15",12.5057,12.5756,12.3061,12.4159,489800.0],["2025-09-16",12.5357,12.9449,12.4059,12.8251,406700.0],["2025-09-17",12.7153,12.9748,12.3859,12.4558,758000.0],["2025-09-18",12.5656,12.845,12.4957,12.6554,624800.0],["2025-09-19",12.5756,12.7452,11.9069,11.9468,1121900.0],["2025-09-22",11.8769,12.2762,11.7372,12.1065,683400.0],["2025-09-23",12.2462,13.0047,12.2262,12.2662,673700.0],["2025-09-24",12.4059,12.7951,12.376,12.4658,336000.0],["2025-09-25",12.4358,12.5556,12.2462,12.376,297900.0],["2025-09-26",12.4358,12.7652,12.336,12.7652,448500.0],["2025-09-29",12.6454,12.6554,12.3261,12.5356,361000.0],["2025-09-30",12.366,12.6454,11.9069,12.336,531300.0],["2025-10-01",12.2762,12.6355,12.2762,12.5556,353300.0],["2025-10-02",12.4458,12.5157,11.9568,11.9568,346800.0],["2025-10-03",12.0965,12.4458,12.0965,12.1165,466400.0],["2025-10-06",12.1763,12.4558,12.1664,12.356,339200.0],["2025-10-07",12.2263,12.4857,11.817,11.8969,323200.0],["2025-10-08",12.0765,12.2462,11.837,12.0566,278300.0],["2025-10-09",12.0466,12.2362,10.8389,10.9587,723900.0],["2025-10-10",10.7791,10.9288,10.29,10.31,1080800.0],["2025-10-13",10.5295,10.9288,10.2701,10.9288,1058100.0],["2025-10-14",10.6992,11.4877,10.6493,11.4078,807200.0],["2025-10-15",11.5076,11.9268,11.2581,11.837,848300.0],["2025-10-16",11.837,11.9268,11.2881,11.3879,432200.0],["2025-10-17",11.2781,11.5975,11.1384,11.318,467900.0],["2025-10-20",11.3779,11.9069,11.3779,11.827,330100.0],["2025-10-21",11.8969,12.2063,11.827,12.0167,356000.0],["2025-10-22",12.2562,12.8051,12.0666,12.7452,545600.0],["2025-10-23",15.0408,16.9171,14.422,16.4181,1663400.0],["2025-10-24",16.2584,16.8772,16.1686,16.8273,1198100.0],["2025-10-27",17.0669,17.4262,16.5878,16.8273,1360200.0],["2025-10-28",16.4281,16.8772,16.2185,16.4381,696000.0],["2025-10-29",16.6377,16.7475,15.979,16.0788,849100.0],["2025-10-30",15.8991,16.5479,15.7294,15.9291,523500.0],["2025-10-31",16.0488,16.1087,15.5398,15.9091,536300.0],["2025-11-03",15.999,16.3885,15.7393,16.1288,770100.0],["2025-11-04",15.7893,16.2187,15.7193,15.8092,708500.0],["2025-11-05",15.6994,16.0289,15.5096,15.6794,473100.0],["2025-11-06",15.5596,15.989,15.1002,15.2699,418600.0],["2025-11-07",15.3498,15.4098,15.0303,15.3299,750100.0],["2025-11-10",15.4797,15.5895,15.0303,15.4397,391400.0],["2025-11-11",15.5795,16.5283,15.5795,16.1288,399400.0],["2025-11-12",15.959,16.0889,15.3598,15.4197,560400.0],["2025-11-13",15.3598,15.5895,14.8105,15.0402,525800.0],["2025-11-14",15.1101,15.4297,14.6008,15.3698,359100.0],["2025-11-17",15.4098,15.6095,15.0003,15.1201,459000.0],["2025-11-18",15.0602,15.6395,14.8006,15.2999,312300.0],["2025-11-19",14.8405,15.3299,14.7406,14.9004,473600.0],["2025-11-20",15.0303,15.25,13.8218,13.8718,768300.0],["2025-11-21",13.8818,14.7306,13.702,14.7007,564900.0],["2025-11-24",14.481,14.9404,14.2313,14.7207,501700.0],["2025-11-25",14.8405,15.19,14.6008,15.0203,404500.0],["2025-11-26",14.8705,15.25,14.8705,14.9304,425200.0],["2025-11-28",14.8305,15.22,14.8006,15.0802,178000.0],["2025-12-01",15.0402,15.6594,14.9803,15.3698,286800.0],["2025-12-02",15.5396,15.7593,15.0602,15.7094,277400.0],["2025-12-03",15.9391,16.4684,15.8192,16.3985,392100.0],["2025-12-04",16.2487,16.6781,16.1688,16.4684,334300.0],["2025-12-05",16.4684,17.1375,16.4684,16.8079,486200.0],["2025-12-08",16.6781,16.7879,16.3485,16.4084,242600.0],["2025-12-09",16.4783,16.9677,16.4684,16.778,364400.0],["2025-12-10",16.708,17.1674,16.4983,16.9977,376900.0],["2025-12-11",16.748,17.2174,16.728,16.9877,259700.0],["2025-12-12",17.1075,17.1874,16.3585,16.4584,370100.0],["2025-12-15",16.5582,16.8179,16.2586,16.5283,469200.0],["2025-12-16",16.2686,16.2686,15.5895,16.0589,421800.0],["2025-12-17",16.2287,16.3485,15.969,16.1887,233400.0],["2025-12-18",16.2786,16.4484,15.949,16.0389,433400.0],["2025-12-19",16.0289,16.5283,16.0289,16.2187,1065400.0],["2025-12-22",16.4783,16.9078,16.4484,16.5682,407400.0],["2025-12-23",16.5483,16.8678,16.3785,16.5882,324500.0],["2025-12-24",16.5982,16.6381,16.3186,16.5083,101000.0],["2025-12-26",16.5682,16.5682,16.1987,16.3385,187800.0],["2025-12-29",16.4684,16.5283,16.1887,16.2786,198000.0],["2025-12-30",16.3086,16.4484,16.0988,16.0988,229600.0],["2025-12-31",16.0289,16.1887,15.8192,16.009,238800.0],["2026-01-02",16.2187,17.0077,15.9091,16.9278,381900.0],["2026-01-05",17.507,18.5756,17.4371,18.1062,696200.0],["2026-01-06",18.1561,18.3359,17.9165,18.1362,437000.0],["2026-01-07",18.1661,18.2161,17.8665,18.0063,344800.0],["2026-01-08",17.9764,19.005,17.9764,18.8552,351000.0],["2026-01-09",19.035,19.2747,18.5356,18.9451,250200.0],["2026-01-12",19.005,19.1448,18.6555,18.7554,408100.0],["2026-01-13",18.995,19.1748,18.7653,18.9751,228400.0],["2026-01-14",19.1648,19.9338,19.1648,19.4045,308900.0],["2026-01-15",19.2048,19.7341,18.7953,19.5943,330700.0],["2026-01-16",19.5044,19.6941,19.2148,19.4045,302600.0],["2026-01-20",19.2148,19.4544,18.4657,18.4857,363200.0],["2026-01-21",18.9351,19.6242,18.6854,19.5044,517600.0],["2026-01-22",19.5643,19.804,19.3745,19.6042,247100.0],["2026-01-23",19.8639,20.3333,19.3346,19.4345,306400.0],["2026-01-26",19.7141,19.7141,19.2347,19.2946,284600.0],["2026-01-27",19.4445,19.9338,19.4445,19.6442,219200.0],["2026-01-28",19.754,19.8639,18.5856,18.7953,346600.0],["2026-01-29",19.4245,19.774,19.1049,19.6142,376600.0],["2026-01-30",19.2347,19.5243,18.9351,19.5144,371300.0],["2026-02-02",19.045,19.814,19.015,19.5643,314700.0],["2026-02-03",19.5543,19.8439,19.1049,19.6142,327200.0],["2026-02-04",19.764,20.0237,19.3646,19.5843,332900.0],["2026-02-05",18.9751,18.9751,16.9577,18.7554,991400.0],["2026-02-06",18.7554,19.3146,18.5157,18.5356,587000.0],["2026-02-09",18.4557,19.0949,18.1961,18.9551,410300.0],["2026-02-10",19.045,19.045,18.0663,18.6155,258400.0],["2026-02-11",18.9851,19.1049,18.4158,18.9151,274600.0],["2026-02-12",18.9351,19.1848,17.8166,18.1262,634400.0],["2026-02-13",18.2761,18.7457,18.0862,18.5459,363900.0],["2026-02-17",18.6058,18.8856,17.9263,18.7357,284900.0],["2026-02-18",18.9655,19.1554,18.2861,18.4559,406100.0],["2026-02-19",18.5259,18.8556,18.336,18.6158,523400.0],["2026-02-20",18.346,18.5758,17.9963,18.406,432800.0],["2026-02-23",18.2761,18.7657,17.9563,18.316,312600.0],["2026-02-24",18.386,18.4359,17.4067,17.5566,756700.0],["2026-02-25",17.8564,17.8564,16.9071,17.5067,399200.0],["2026-02-26",17.2269,17.5766,17.037,17.3867,237600.0],["2026-02-27",17.3368,17.7465,17.027,17.5766,523400.0],["2026-03-02",17.9463,17.9863,16.6373,17.2668,299400.0],["2026-03-03",17.037,17.3268,16.6973,16.8671,292000.0],["2026-03-04",16.7472,16.9071,16.3375,16.5274,382000.0],["2026-03-05",16.5274,16.5274,15.8479,16.0977,464000.0],["2026-03-06",15.9379,16.0178,15.5382,15.8979,398700.0],["2026-03-09",15.8279,16.3276,15.3183,16.3076,500100.0],["2026-03-10",16.0578,16.6373,16.0478,16.3176,420300.0],["2026-03-11",16.1677,16.4674,15.9379,16.4075,302300.0],["2026-03-12",16.2776,16.2776,15.5981,15.8879,330000.0],["2026-03-13",15.9079,16.0678,15.4482,15.758,388900.0],["2026-03-16",15.9179,16.0478,15.6181,15.758,267100.0],["2026-03-17",16.0078,16.3276,15.778,16.2776,280300.0],["2026-03-18",16.3076,16.4375,16.0378,16.0478,413700.0],["2026-03-19",15.8879,16.3475,15.798,15.9578,371500.0],["2026-03-20",16.0178,16.2676,15.698,16.1977,733300.0],["2026-03-23",16.0977,17.057,16.0977,16.8572,367900.0],["2026-03-24",16.0378,16.7472,15.4382,15.698,577400.0],["2026-03-25",15.6281,16.0777,15.2883,15.8379,417700.0],["2026-03-26",15.8379,16.6273,15.748,16.4075,439500.0],["2026-03-27",16.3176,17.6166,16.3176,17.5966,563500.0],["2026-03-30",17.8564,17.8564,16.7073,16.7472,619500.0],["2026-03-31",16.9571,17.3468,16.4974,16.7772,317500.0],["2026-04-01",16.4575,16.8172,16.0678,16.0977,363000.0],["2026-04-02",16.1777,16.6873,16.1777,16.3176,247100.0],["2026-04-06",16.2576,16.8572,16.0578,16.5973,247400.0],["2026-04-07",16.6173,17.2868,16.5174,17.2469,368800.0],["2026-04-08",16.9871,17.1869,16.6673,16.7472,313600.0],["2026-04-09",16.6973,17.007,16.5973,16.5973,271600.0],["2026-04-10",16.5973,16.8771,16.3775,16.4974,246300.0],["2026-04-13",16.4674,17.097,16.4674,17.057,398000.0],["2026-04-14",16.9571,17.047,16.2376,16.2576,325500.0],["2026-04-15",16.0877,16.5374,15.9578,16.4475,250000.0],["2026-04-16",16.3575,16.9371,16.1177,16.9071,391800.0],["2026-04-17",16.3975,16.7672,16.1477,16.4874,447600.0],["2026-04-20",16.3975,16.4974,16.1577,16.3176,208800.0],["2026-04-21",16.5374,16.9271,16.4475,16.6273,242600.0],["2026-04-22",16.8272,17.2768,16.8272,17.047,344300.0],["2026-04-23",17.1469,17.5566,16.9471,17.037,310100.0],["2026-04-24",16.9771,17.5166,16.9471,17.4367,458300.0],["2026-04-27",17.6166,17.9363,17.2768,17.2768,273200.0],["2026-04-28",17.5167,17.6665,16.6673,16.7572,318300.0],["2026-04-29",16.997,17.2868,16.5674,17.2868,512300.0],["2026-04-30",16.1077,16.1077,14.1892,14.6388,1630700.0],["2026-05-01",14.399,14.479,13.4398,14.0593,1010300.0],["2026-05-04",14.1692,14.1692,13.3798,13.7695,650200.0],["2026-05-05",13.6996,14.4989,13.6996,14.2192,560900.0],["2026-05-06",14.0093,14.1492,13.5996,13.6596,472700.0],["2026-05-07",13.4997,13.7295,13.0401,13.4398,542700.0],["2026-05-08",13.4298,13.5796,13.1,13.12,486700.0],["2026-05-11",13.28,13.4,13.09,13.3,392300.0],["2026-05-12",13.45,13.51,13.02,13.18,406900.0],["2026-05-13",13.18,13.45,12.86,13.13,664300.0],["2026-05-14",13.14,13.7,13.14,13.47,422900.0],["2026-05-15",13.4,13.7,12.99,13.07,459200.0],["2026-05-18",13.02,14.02,12.86,13.56,381400.0],["2026-05-19",13.76,14.1,13.47,13.72,399900.0],["2026-05-20",13.64,13.9,13.61,13.75,272700.0],["2026-05-21",14.19,14.52,13.77,14.5,997900.0],["2026-05-22",14.32,14.59,14.08,14.22,480000.0],["2026-05-26",14.21,14.66,14.0,14.54,510600.0],["2026-05-27",14.59,14.59,13.97,14.02,367000.0],["2026-05-28",14.23,14.23,13.6,13.94,673700.0],["2026-05-29",13.9,14.06,13.39,13.67,499200.0],["2026-06-01",13.88,14.05,13.67,13.87,610600.0],["2026-06-02",13.87,14.22,13.6,13.6,505500.0],["2026-06-03",13.74,13.74,13.09,13.36,587600.0],["2026-06-04",13.41,13.84,13.33,13.66,369100.0],["2026-06-05",13.71,13.75,12.78,12.93,372800.0],["2026-06-08",13.13,13.58,13.13,13.43,714000.0],["2026-06-09",13.3,13.41,12.82,13.27,870200.0],["2026-06-10",13.47,13.95,13.34,13.42,618800.0],["2026-06-11",13.6,13.71,13.18,13.25,607800.0],["2026-06-12",13.11,13.39,13.11,13.16,482600.0],["2026-06-15",12.89,13.16,12.71,12.72,618200.0],["2026-06-16",12.63,12.74,12.07,12.19,692700.0],["2026-06-17",12.19,12.26,11.38,11.43,769500.0],["2026-06-18",11.44,11.77,11.21,11.69,1403700.0],["2026-06-22",11.59,11.83,11.51,11.77,752600.0],["2026-06-23",11.77,11.85,11.55,11.64,689500.0],["2026-06-24",11.5,11.52,10.71,10.72,1135100.0],["2026-06-25",10.82,11.1,10.51,10.92,799200.0],["2026-06-26",10.76,11.03,10.57,11.02,1520100.0],["2026-06-29",11.01,11.1,10.72,10.92,1537900.0],["2026-06-30",11.0,11.66,10.96,11.65,1022800.0],["2026-07-01",11.62,12.27,11.46,11.57,8217300.0],["2026-07-02",11.68,11.84,11.43,11.46,1092200.0],["2026-07-06",11.46,11.52,10.76,11.09,904134.864925],["2026-07-07",11.11,11.37,10.8,10.89,1012130.033945],["2026-07-08",10.98,11.32,10.935,11.15,940389.741293],["2026-07-09",10.98,11.01,10.65,10.99,963324.310704],["2026-07-10",11.04,11.16,10.9,11.1,907985.201912],["2026-07-13",11.24,11.785,11.19,11.45,926692.158991],["2026-07-14",11.51,11.57,11.11,11.55,574973.583258],["2026-07-15",11.48,11.665,11.06,11.36,615416.855985],["2026-07-16",11.44,11.5,11.29,11.49,501360.508408],["2026-07-17",11.49,11.515,11.18,11.34,579385.440628],["2026-07-20",11.23,11.4,11.02,11.19,792526.503702],["2026-07-21",11.1,11.54,11.01,11.41,813035.176018],["2026-07-22",11.62,12.21,11.28,11.96,930916.192005],["2026-07-23",12.09,12.27,11.685,11.8,790237.781942],["2026-07-24",11.94,12.165,11.57,11.67,856008.613624],["2026-07-27",11.51,11.71,11.185,11.23,609490.733351],["2026-07-28",11.4,11.41,10.635,10.69,635666.632315],["2026-07-29",11.11,11.11,9.79,9.87,1604243.182134],["2026-07-30",10.44,10.53,9.95,10.35,1112774.087821],["2026-07-31",10.5,10.9,10.22,10.64,774822.005693],["2026-08-03",10.5,10.755,10.41,10.71,635919.754513],["2026-08-04",10.63,11.29,10.32,11.22,649327.115728],["2026-08-05",11.24,11.25,10.79,10.95,540868.679715],["2026-08-06",11.07,11.43,10.98,11.18,429247.152141],["2026-08-07",11.07,11.4172,11.07,11.35,387962.103996],["2026-08-10",11.37,11.62,11.37,11.6,101830.963073],["2026-08-11",12.18,12.52,12.135,12.43,650159.967018],["2026-08-12",12.24,12.52,12.11,12.45,581812.249003],["2026-08-13",12.27,12.77,12.1,12.39,740566.32327],["2026-08-14",12.4,12.85,12.2876,12.45,474991.898258]]}