{"t":"COLM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-03-27",6.0721,6.165,5.4215,5.437,21024900.0],["1998-03-30",5.468,5.4835,5.2976,5.437,3579300.0],["1998-03-31",5.468,5.499,5.2201,5.2356,2469600.0],["1998-04-01",5.3286,5.3441,5.1892,5.2047,1579500.0],["1998-04-02",5.2047,5.2976,5.1892,5.2976,1449300.0],["1998-04-03",5.3286,5.3286,5.0807,5.2047,1188300.0],["1998-04-06",5.2201,5.2976,5.2047,5.2666,720900.0],["1998-04-07",5.2821,5.2976,5.1427,5.2201,1266000.0],["1998-04-08",5.1427,5.6074,5.1427,5.4525,832200.0],["1998-04-09",5.6074,5.8243,5.4835,5.6074,677100.0],["1998-04-13",5.6694,5.8552,5.6694,5.7158,609600.0],["1998-04-14",5.8552,5.8552,5.6074,5.7003,301500.0],["1998-04-15",5.6694,5.9482,5.6694,5.9482,474600.0],["1998-04-16",5.9482,5.9482,5.7933,5.8243,561000.0],["1998-04-17",5.8552,5.9482,5.7623,5.8552,207300.0],["1998-04-20",5.8552,6.165,5.7933,6.1341,803700.0],["1998-04-21",6.258,6.3664,5.9637,6.0101,775800.0],["1998-04-22",5.9637,6.0721,5.5764,5.6384,672600.0],["1998-04-23",5.6694,5.6694,5.5145,5.5454,511500.0],["1998-04-24",5.5764,5.6694,5.5145,5.5145,303000.0],["1998-04-27",5.4835,5.4835,5.0498,5.2047,764400.0],["1998-04-28",5.2666,5.2821,5.1117,5.2047,743700.0],["1998-04-29",5.4215,5.4525,5.0807,5.1117,1818900.0],["1998-04-30",5.2356,5.2821,5.1427,5.2666,605100.0],["1998-05-01",5.2666,5.2976,5.1737,5.2047,436500.0],["1998-05-04",5.2666,5.2666,5.0807,5.0807,153900.0],["1998-05-05",5.1427,5.1427,4.8019,4.9258,803700.0],["1998-05-06",4.9258,4.9568,4.8329,4.8949,286800.0],["1998-05-07",4.8949,4.8949,4.678,4.678,321900.0],["1998-05-08",4.709,4.8794,4.709,4.8639,838800.0],["1998-05-11",4.8949,5.0807,4.8329,4.9413,924600.0],["1998-05-12",4.9878,4.9878,4.8949,4.9568,480600.0],["1998-05-13",4.9878,4.9878,4.709,4.7709,659400.0],["1998-05-14",4.7709,4.8949,4.678,4.678,287400.0],["1998-05-15",4.74,4.74,4.678,4.6935,80700.0],["1998-05-18",4.709,4.7554,4.678,4.678,79800.0],["1998-05-19",4.678,4.74,4.5851,4.647,139800.0],["1998-05-20",4.709,4.7864,4.647,4.6625,191100.0],["1998-05-21",4.74,4.74,4.6315,4.6315,454200.0],["1998-05-22",4.616,4.709,4.5851,4.616,427500.0],["1998-05-26",4.5851,4.709,4.5851,4.647,240600.0],["1998-05-27",4.5231,4.678,4.5231,4.616,490800.0],["1998-05-28",4.5541,4.8639,4.5541,4.8639,432000.0],["1998-05-29",4.8949,5.2047,4.8639,5.1892,621000.0],["1998-06-01",5.1582,5.4525,5.1582,5.3286,1018200.0],["1998-06-02",5.3905,5.4525,5.3286,5.3596,337500.0],["1998-06-03",5.468,5.468,5.3596,5.437,176400.0],["1998-06-04",5.4525,5.4525,5.3131,5.3286,522600.0],["1998-06-05",5.3286,5.4525,5.3286,5.4215,209700.0],["1998-06-08",5.4525,5.7003,5.3596,5.6848,617100.0],["1998-06-09",5.7003,5.9327,5.6074,5.8243,494100.0],["1998-06-10",5.8243,5.9327,5.7623,5.7778,614700.0],["1998-06-11",5.7778,5.7933,5.6384,5.6848,338700.0],["1998-06-12",5.6384,5.7003,5.5454,5.6229,207900.0],["1998-06-15",5.3286,5.4525,5.2666,5.2666,375900.0],["1998-06-16",5.3286,5.3286,5.0498,5.1427,107700.0],["1998-06-17",5.0498,5.1427,5.0498,5.1427,278400.0],["1998-06-18",5.1117,5.1427,5.1117,5.1427,166800.0],["1998-06-19",5.1117,5.1117,4.8174,4.9103,245700.0],["1998-06-22",4.8949,4.8949,4.709,4.709,104100.0],["1998-06-23",4.7709,4.8329,4.709,4.8019,353100.0],["1998-06-24",4.8329,4.9878,4.8019,4.9878,224100.0],["1998-06-25",4.9568,5.0498,4.9568,5.0498,140400.0],["1998-06-26",5.0807,5.0807,5.0188,5.0188,174600.0],["1998-06-29",5.0498,5.0498,4.9258,4.9258,269100.0],["1998-06-30",4.9568,5.0188,4.709,4.709,690900.0],["1998-07-01",4.7245,4.7709,4.6935,4.7709,119400.0],["1998-07-02",4.709,4.9568,4.709,4.9568,93300.0],["1998-07-06",4.8329,4.9568,4.8329,4.9413,232200.0],["1998-07-07",4.9568,4.9568,4.9103,4.9258,51000.0],["1998-07-08",4.9878,4.9878,4.8639,4.9568,42900.0],["1998-07-09",4.8949,4.9258,4.7709,4.8329,221400.0],["1998-07-10",4.7709,4.8329,4.7709,4.8329,45000.0],["1998-07-13",4.8019,4.8639,4.8019,4.8174,71400.0],["1998-07-14",4.9258,4.9258,4.8329,4.8484,52800.0],["1998-07-15",4.9103,4.9258,4.8484,4.8949,78000.0],["1998-07-16",4.8484,4.8949,4.8329,4.8639,62100.0],["1998-07-17",4.8949,4.9878,4.8484,4.8949,96900.0],["1998-07-20",4.9258,5.2356,4.8794,5.1737,143100.0],["1998-07-21",5.2047,5.2047,4.9413,4.9568,132000.0],["1998-07-22",4.9878,4.9878,4.8794,4.9568,111900.0],["1998-07-23",4.9258,4.9568,4.678,4.74,103800.0],["1998-07-24",4.8019,4.8019,4.6625,4.6935,35100.0],["1998-07-27",4.709,4.709,4.5231,4.5231,143700.0],["1998-07-28",4.4611,4.5851,4.3682,4.4302,208200.0],["1998-07-29",4.709,4.7709,4.4302,4.678,852900.0],["1998-07-30",4.678,4.8329,4.616,4.8329,329700.0],["1998-07-31",4.8329,4.8329,4.7709,4.7709,23700.0],["1998-08-03",4.74,4.7709,4.647,4.647,285600.0],["1998-08-04",4.5851,4.709,4.5231,4.5231,147300.0],["1998-08-05",4.5851,4.5851,4.3062,4.3992,137100.0],["1998-08-06",4.3992,4.4302,4.3062,4.4302,338400.0],["1998-08-07",4.3682,4.4611,4.3682,4.4611,77700.0],["1998-08-10",4.4611,4.4611,4.3682,4.4302,40800.0],["1998-08-11",4.3372,4.3992,4.3062,4.3062,88500.0],["1998-08-12",4.3682,4.3682,4.2753,4.3682,64500.0],["1998-08-13",4.2443,4.3682,4.2443,4.3372,151800.0],["1998-08-14",4.3372,4.3372,4.2753,4.3062,178500.0],["1998-08-17",4.3372,4.3372,4.2753,4.3372,70500.0],["1998-08-18",4.3992,4.3992,4.2753,4.3682,147600.0],["1998-08-19",4.2753,4.3062,4.1513,4.2133,134700.0],["1998-08-20",4.2133,4.2443,4.1513,4.2133,97500.0],["1998-08-21",4.1823,4.1823,3.9654,3.9964,70500.0],["1998-08-24",3.9964,4.0274,3.8106,3.8106,171600.0],["1998-08-25",3.9345,3.9345,3.8415,3.8725,63000.0],["1998-08-26",3.8415,3.9035,3.6556,3.6866,133800.0],["1998-08-27",3.6247,3.6247,3.3458,3.4388,160500.0],["1998-08-28",3.3768,3.4388,3.2839,3.3304,216000.0],["1998-08-31",3.2839,3.3768,3.16,3.16,142500.0],["1998-09-01",3.098,3.16,2.9586,3.036,262800.0],["1998-09-02",2.9431,3.098,2.7882,2.9741,1050900.0],["1998-09-03",2.9741,2.9741,2.8811,2.9431,476400.0],["1998-09-04",2.9276,2.9741,2.8502,2.9121,1345500.0],["1998-09-08",2.9121,2.9741,2.8811,2.8811,408600.0],["1998-09-09",2.9431,2.9431,2.8037,2.8502,360000.0],["1998-09-10",2.7572,2.8192,2.7262,2.7572,245700.0],["1998-09-11",2.7572,2.7882,2.7262,2.7882,427800.0],["1998-09-14",2.7882,2.7882,2.6798,2.6798,746700.0],["1998-09-15",2.6953,2.6953,2.3855,2.4474,1323600.0],["1998-09-16",2.4784,2.5713,2.4474,2.5713,1767300.0],["1998-09-17",2.5713,2.6023,2.4784,2.5094,1265700.0],["1998-09-18",2.6023,3.098,2.5713,3.098,1595400.0],["1998-09-21",3.0515,3.1909,2.9741,3.1755,341100.0],["1998-09-22",3.2219,3.6866,3.16,3.5937,758700.0],["1998-09-23",3.9035,4.2133,3.7021,3.9345,687900.0],["1998-09-24",3.8725,3.9345,3.7641,3.7796,402000.0],["1998-09-25",3.7951,4.0584,3.7486,3.9964,153000.0],["1998-09-28",4.0584,4.0894,3.9654,3.9654,77700.0],["1998-09-29",4.0894,4.0894,3.8725,3.9654,135000.0],["1998-09-30",3.9035,4.0584,3.8415,4.0584,201000.0],["1998-10-01",3.8725,3.9654,3.8725,3.9345,116400.0],["1998-10-02",3.9345,4.0274,3.7796,3.9654,314700.0],["1998-10-05",4.0894,4.0894,3.8106,3.9035,148800.0],["1998-10-06",4.0274,4.0584,3.9654,3.9964,205500.0],["1998-10-07",3.9655,4.0894,3.9345,4.0894,109800.0],["1998-10-08",4.0894,4.0894,3.7486,3.9035,115200.0],["1998-10-09",3.7486,4.0894,3.7486,4.0894,60000.0],["1998-10-12",3.9964,4.0894,3.9654,3.9964,43800.0],["1998-10-13",3.9655,3.9655,3.8415,3.8415,24900.0],["1998-10-14",3.8415,3.8415,3.5627,3.5627,77100.0],["1998-10-15",3.5937,3.8725,3.4853,3.8725,104400.0],["1998-10-16",3.9654,4.0894,3.888,3.9732,55800.0],["1998-10-19",4.1823,4.2753,4.0894,4.2133,150300.0],["1998-10-20",4.0894,4.5231,4.0894,4.3372,181200.0],["1998-10-21",4.3992,4.3992,4.1204,4.1513,41100.0],["1998-10-22",4.2753,4.2753,3.9035,4.2133,81000.0],["1998-10-23",4.1513,4.9568,4.1513,4.5231,293100.0],["1998-10-26",4.647,4.8019,4.1513,4.2752,186300.0],["1998-10-27",4.2133,4.9258,4.2133,4.5851,231300.0],["1998-10-28",4.616,4.8329,4.3372,4.3372,334200.0],["1998-10-29",4.4302,4.4302,4.3372,4.4147,33300.0],["1998-10-30",4.4302,4.4611,4.3372,4.3372,122100.0],["1998-11-02",4.3682,4.5541,4.3682,4.5386,314700.0],["1998-11-03",4.4921,4.5851,4.4921,4.4921,23400.0],["1998-11-04",4.4921,4.7709,4.4921,4.709,303300.0],["1998-11-05",4.709,4.709,4.5541,4.709,148800.0],["1998-11-06",4.5851,4.8329,4.5851,4.7709,70500.0],["1998-11-09",4.647,4.8329,4.647,4.678,74700.0],["1998-11-10",4.5851,4.8019,4.4302,4.5541,54600.0],["1998-11-11",4.4611,4.5231,4.2753,4.4611,104100.0],["1998-11-12",4.4611,4.4611,4.3992,4.4456,66900.0],["1998-11-13",4.4302,4.5541,4.2133,4.3062,162300.0],["1998-11-16",4.3372,4.8019,4.3372,4.7864,291300.0],["1998-11-17",4.709,5.0807,4.709,5.0498,263700.0],["1998-11-18",4.9878,5.4215,4.9878,5.4215,497100.0],["1998-11-19",5.2976,5.4215,5.1737,5.2356,368400.0],["1998-11-20",5.1737,5.2047,5.0188,5.1117,973800.0],["1998-11-23",5.0807,5.2666,5.0807,5.1892,94500.0],["1998-11-24",5.1737,5.2666,5.0807,5.2047,412800.0],["1998-11-25",5.1427,5.2356,5.0807,5.1737,84300.0],["1998-11-27",5.2047,5.375,5.2047,5.3596,40500.0],["1998-11-30",5.2356,5.5145,5.2356,5.5145,219000.0],["1998-12-01",5.4525,5.5454,5.3286,5.4215,161100.0],["1998-12-02",5.3905,5.406,4.4921,5.0188,277800.0],["1998-12-03",5.1117,5.1117,4.5541,4.5851,132300.0],["1998-12-04",4.7709,4.8639,4.616,4.8639,75000.0],["1998-12-07",4.709,4.8949,4.5851,4.5851,102300.0],["1998-12-08",4.4611,4.4611,4.0274,4.3682,1377300.0],["1998-12-09",4.3372,4.4611,4.3372,4.3682,310500.0],["1998-12-10",4.3682,4.4611,4.1513,4.1823,183300.0],["1998-12-11",4.0894,4.1823,4.0894,4.1204,105600.0],["1998-12-14",4.1513,4.2443,4.0584,4.2133,159600.0],["1998-12-15",4.1513,4.2443,4.1513,4.1513,60600.0],["1998-12-16",4.1823,4.1823,4.0274,4.1668,135600.0],["1998-12-17",4.0584,4.2133,3.7176,3.7486,431400.0],["1998-12-18",3.7331,3.7331,3.5317,3.6557,890700.0],["1998-12-21",3.6247,3.8105,3.5937,3.7486,709200.0],["1998-12-22",3.7796,3.7796,3.6557,3.7331,721500.0],["1998-12-23",3.6711,4.2133,3.6556,3.9964,1129500.0],["1998-12-24",4.0584,4.0584,3.9345,4.0429,62400.0],["1998-12-28",4.0584,4.0894,3.9655,4.0894,114300.0],["1998-12-29",3.9654,4.2133,3.9654,3.9654,160500.0],["1998-12-30",3.9655,4.1513,3.9655,4.0894,143100.0],["1998-12-31",4.0584,4.2133,3.9809,4.1823,160800.0],["1999-01-04",4.2133,4.5541,4.1513,4.4611,187800.0],["1999-01-05",4.5231,4.678,4.4921,4.4921,162600.0],["1999-01-06",4.647,4.709,4.4611,4.4766,357900.0],["1999-01-07",4.4302,4.5851,4.3372,4.3992,153300.0],["1999-01-08",4.3372,4.4611,4.2133,4.3992,175200.0],["1999-01-11",4.3992,4.4611,4.2752,4.2752,156000.0],["1999-01-12",4.3372,4.4302,4.2133,4.2752,111300.0],["1999-01-13",4.0584,4.2133,3.9655,4.1204,156000.0],["1999-01-14",4.0274,4.2133,3.9964,4.0274,230100.0],["1999-01-15",4.1204,4.2133,4.0274,4.1513,295500.0],["1999-01-19",4.2133,4.2443,4.1204,4.2443,205800.0],["1999-01-20",4.1823,4.2443,4.0274,4.0584,109800.0],["1999-01-21",4.1513,4.2133,4.0274,4.0894,387600.0],["1999-01-22",4.0274,4.2133,4.0274,4.0894,36900.0],["1999-01-25",4.1513,4.2133,4.0274,4.1823,958800.0],["1999-01-26",4.2133,4.2133,4.1049,4.2133,34200.0],["1999-01-27",4.1513,4.2133,4.1513,4.2133,189600.0],["1999-01-28",4.2133,4.2133,4.1513,4.1823,181200.0],["1999-01-29",4.2443,4.3062,4.1823,4.3062,79200.0],["1999-02-01",4.2443,4.4302,4.2443,4.3372,340200.0],["1999-02-02",4.4302,4.4302,4.2753,4.3372,762000.0],["1999-02-03",4.3062,4.3527,4.0739,4.1204,317700.0],["1999-02-04",3.9654,4.0584,3.7021,3.9345,387000.0],["1999-02-05",3.9654,4.1823,3.8725,3.9345,86700.0],["1999-02-08",3.9345,4.0584,3.8106,3.826,210900.0],["1999-02-09",3.7796,3.9035,3.6557,3.9035,170700.0],["1999-02-10",3.3149,3.3458,2.9121,3.098,3247200.0],["1999-02-11",3.098,3.129,3.0825,3.0903,1280100.0],["1999-02-12",3.098,3.129,3.0051,3.067,667200.0],["1999-02-16",3.0825,3.0825,3.036,3.067,429900.0],["1999-02-17",3.036,3.036,2.9741,3.0051,282600.0],["1999-02-18",3.0051,3.0051,2.9121,2.9586,440400.0],["1999-02-19",2.9586,3.0051,2.9431,2.9586,814200.0],["1999-02-22",2.9741,3.036,2.9121,3.036,990600.0],["1999-02-23",3.036,3.036,2.9741,3.0206,536400.0],["1999-02-24",3.0206,3.036,2.9431,2.9431,318900.0],["1999-02-25",2.9896,3.0051,2.9121,2.9741,361800.0],["1999-02-26",2.9896,3.0051,2.9121,2.9741,240600.0],["1999-03-01",3.0051,3.129,2.9741,3.036,152100.0],["1999-03-02",3.0515,3.5937,3.0515,3.4388,306000.0],["1999-03-03",3.5937,3.6247,3.2839,3.3304,228000.0],["1999-03-04",3.2994,3.4078,3.16,3.16,188700.0],["1999-03-05",3.1909,3.2374,2.8502,2.9741,467400.0],["1999-03-08",2.9741,3.067,2.9431,3.0051,95400.0],["1999-03-09",3.036,3.036,2.9741,3.0206,122100.0],["1999-03-10",3.0515,3.0515,2.9431,3.0051,178500.0],["1999-03-11",3.067,3.067,2.9431,3.0051,231600.0],["1999-03-12",2.9741,3.0051,2.9431,2.9741,135900.0],["1999-03-15",3.036,3.036,2.9431,2.9741,42300.0],["1999-03-16",2.9741,3.036,2.9586,2.9741,98100.0],["1999-03-17",2.9741,3.036,2.9741,3.036,339600.0],["1999-03-18",3.0051,3.098,2.9896,3.0206,126300.0],["1999-03-19",3.129,3.129,3.0051,3.067,231900.0],["1999-03-22",3.0051,3.129,3.0051,3.0206,27900.0],["1999-03-23",3.098,3.098,2.9121,2.9121,165600.0],["1999-03-24",2.9431,2.9741,2.9121,2.9663,88800.0],["1999-03-25",2.9741,3.1445,2.9741,3.129,117600.0],["1999-03-26",3.129,3.4078,3.1135,3.3691,311400.0],["1999-03-29",3.4388,3.5937,3.3923,3.5317,287400.0],["1999-03-30",3.5008,3.5782,3.5008,3.5472,62100.0],["1999-03-31",3.5317,4.9723,3.5317,4.8639,1771500.0],["1999-04-01",3.9655,4.1513,3.6557,4.0584,595200.0],["1999-04-05",3.9654,4.0894,3.7176,3.9345,133800.0],["1999-04-06",3.826,3.9345,3.7796,3.7796,57600.0],["1999-04-07",3.7796,3.9035,3.7796,3.7796,51900.0],["1999-04-08",3.7796,3.8415,3.6557,3.6557,90000.0],["1999-04-09",3.7796,3.8415,3.6557,3.8415,144300.0],["1999-04-12",3.7176,3.9345,3.7176,3.888,42600.0],["1999-04-13",3.8415,4.0274,3.8415,3.9964,149400.0],["1999-04-14",3.9345,4.0584,3.9345,3.9654,143400.0],["1999-04-15",4.0584,4.3372,3.9654,4.1823,174900.0],["1999-04-16",4.1513,4.2753,4.1513,4.1513,68700.0],["1999-04-19",4.2753,4.2753,3.5937,3.6247,160200.0],["1999-04-20",3.6866,3.7796,3.3458,3.6247,99300.0],["1999-04-21",3.6247,3.7176,3.5937,3.6247,51300.0],["1999-04-22",4.0274,4.0274,3.8725,3.95,81900.0],["1999-04-23",3.95,4.0274,3.9345,3.9654,83100.0],["1999-04-26",3.9654,4.0274,3.8415,3.95,42000.0],["1999-04-27",3.8415,4.0274,3.8415,3.9345,96600.0],["1999-04-28",3.7176,3.8725,3.4698,3.5937,792300.0],["1999-04-29",3.5937,3.5937,3.4698,3.4698,258600.0],["1999-04-30",3.4698,3.5317,3.3613,3.3613,271200.0],["1999-05-03",3.4078,3.4698,3.3459,3.4078,66900.0],["1999-05-04",3.3768,3.5008,3.3768,3.4078,656700.0],["1999-05-05",3.4388,3.5317,3.4388,3.5317,218100.0],["1999-05-06",3.5317,3.5317,3.4388,3.4388,19800.0],["1999-05-07",3.5317,3.5317,3.4388,3.4853,144600.0],["1999-05-10",3.5162,3.5317,3.4698,3.5317,129000.0],["1999-05-11",3.5627,3.5627,3.4698,3.5007,202500.0],["1999-05-12",3.4698,3.5937,3.4388,3.5317,87900.0],["1999-05-13",3.5472,3.5472,3.4388,3.5007,119400.0],["1999-05-14",3.5007,3.5472,3.4698,3.5007,26700.0],["1999-05-17",3.5317,3.5317,3.4388,3.5007,85500.0],["1999-05-18",3.5007,3.5007,3.4388,3.4698,192300.0],["1999-05-19",3.5007,3.5007,3.4388,3.4388,190200.0],["1999-05-20",3.5007,3.5937,3.4698,3.4698,45900.0],["1999-05-21",3.4698,3.5937,3.4698,3.5007,131100.0],["1999-05-24",3.5317,3.5937,3.2839,3.3149,177600.0],["1999-05-25",3.3149,3.4698,3.2839,3.3149,97500.0],["1999-05-26",3.4388,3.6247,3.2684,3.5627,188400.0],["1999-05-27",3.5007,3.5472,3.4698,3.5007,417600.0],["1999-05-28",3.5472,3.6866,3.4388,3.6247,268800.0],["1999-06-01",3.6866,3.7796,3.6247,3.7796,82200.0],["1999-06-02",3.8106,3.8106,3.6557,3.6711,61200.0],["1999-06-03",3.6557,3.7176,3.5937,3.5937,48900.0],["1999-06-04",3.6557,3.6557,3.6092,3.6557,19500.0],["1999-06-07",3.6092,3.6866,3.5317,3.5782,28500.0],["1999-06-08",3.5317,3.6247,3.5008,3.5937,21300.0],["1999-06-09",3.5007,3.5782,3.4078,3.4698,121800.0],["1999-06-10",3.5627,3.9035,3.4698,3.6557,431700.0],["1999-06-11",3.7486,3.7486,3.4388,3.5007,90300.0],["1999-06-14",3.5085,3.5627,3.4698,3.5627,75900.0],["1999-06-15",3.5937,3.5937,3.4698,3.5317,101400.0],["1999-06-16",3.5782,3.5782,3.4078,3.4698,99900.0],["1999-06-17",3.4698,3.5317,3.4698,3.5007,87000.0],["1999-06-18",3.5317,3.5317,3.4853,3.4853,81000.0],["1999-06-21",3.4853,3.5162,3.4698,3.4698,144600.0],["1999-06-22",3.4698,3.5007,3.4698,3.5007,57600.0],["1999-06-23",3.4698,3.5007,3.4078,3.4388,57900.0],["1999-06-24",3.4698,3.5317,3.3923,3.4853,268500.0],["1999-06-25",3.5627,3.5627,3.4853,3.5007,110700.0],["1999-06-28",3.5007,3.5472,3.5007,3.5317,28800.0],["1999-06-29",3.5937,3.5937,3.5007,3.5317,87600.0],["1999-06-30",3.555,3.8106,3.555,3.8106,170700.0],["1999-07-01",3.8415,4.1358,3.8028,4.0119,228300.0],["1999-07-02",4.1358,4.3372,4.0274,4.1513,256500.0],["1999-07-06",4.1823,4.3372,4.1513,4.1513,151500.0],["1999-07-07",4.1513,4.2133,4.1204,4.1204,35400.0],["1999-07-08",4.1204,4.2288,4.0894,4.1823,274500.0],["1999-07-09",4.1823,4.3062,4.1204,4.2907,165600.0],["1999-07-12",4.2907,4.3372,4.2598,4.3217,137700.0],["1999-07-13",4.2133,4.3372,4.1823,4.2443,75900.0],["1999-07-14",4.2443,4.3062,4.2133,4.2133,41400.0],["1999-07-15",4.2133,4.3062,4.2133,4.2752,152400.0],["1999-07-16",4.3062,4.3372,4.2443,4.2598,177300.0],["1999-07-19",4.3372,4.3372,4.2288,4.2907,121500.0],["1999-07-20",4.2753,4.3062,4.2443,4.2907,90000.0],["1999-07-21",4.2443,4.2907,4.2443,4.2907,73500.0],["1999-07-22",4.3062,4.3217,4.2753,4.3062,94500.0],["1999-07-23",4.2907,4.3217,4.2443,4.2752,39900.0],["1999-07-26",4.3372,4.3372,4.2443,4.3062,35700.0],["1999-07-27",4.4147,4.4456,4.3527,4.3992,167400.0],["1999-07-28",4.3992,4.3992,4.3372,4.3837,326100.0],["1999-07-29",4.3682,4.3837,4.1204,4.1513,107700.0],["1999-07-30",4.1823,4.3062,4.1513,4.3062,80700.0],["1999-08-02",4.2753,4.3062,4.1823,4.2133,97200.0],["1999-08-03",4.2133,4.2288,4.1513,4.1513,69000.0],["1999-08-04",4.1513,4.2133,4.1513,4.1978,72300.0],["1999-08-05",4.1978,4.2133,4.1204,4.1513,24000.0],["1999-08-06",4.2443,4.2443,4.1204,4.1204,13500.0],["1999-08-09",4.0894,4.1513,4.0584,4.0584,83100.0],["1999-08-10",4.0274,4.0894,3.8725,3.8725,241800.0],["1999-08-11",3.9035,3.9655,3.8415,3.919,60900.0],["1999-08-12",3.9654,3.9654,3.8415,3.9654,17100.0],["1999-08-13",3.9654,4.0894,3.9345,3.9964,56100.0],["1999-08-16",3.9655,4.0894,3.919,3.919,38100.0],["1999-08-17",3.919,4.0894,3.919,4.0894,24600.0],["1999-08-18",4.0739,4.0739,3.919,3.9654,56400.0],["1999-08-19",3.9654,4.1823,3.9654,4.1823,77400.0],["1999-08-20",4.1823,4.3062,4.0584,4.1513,97200.0],["1999-08-23",4.3217,4.3372,4.2133,4.2907,92400.0],["1999-08-24",4.2133,4.3217,4.2133,4.2752,213900.0],["1999-08-25",4.2753,4.2753,4.2288,4.2443,238800.0],["1999-08-26",4.2598,4.3062,4.2443,4.2752,34800.0],["1999-08-27",4.2443,4.3372,4.2443,4.3372,72900.0],["1999-08-30",4.3372,4.3682,4.2753,4.3372,137100.0],["1999-08-31",4.3372,4.5231,4.3372,4.4456,206700.0],["1999-09-01",4.4456,4.5541,4.4456,4.5541,109800.0],["1999-09-02",4.4147,4.709,4.3992,4.709,198900.0],["1999-09-03",4.709,4.74,4.647,4.709,342900.0],["1999-09-07",4.6625,4.74,4.6625,4.74,28800.0],["1999-09-08",4.6935,4.7554,4.647,4.6935,409500.0],["1999-09-09",4.6935,4.7709,4.647,4.709,241800.0],["1999-09-10",4.6935,4.74,4.6935,4.74,54600.0],["1999-09-13",4.7477,4.7709,4.647,4.74,81900.0],["1999-09-14",4.647,4.709,4.616,4.709,223800.0],["1999-09-15",4.709,4.7245,4.6625,4.709,149100.0],["1999-09-16",4.6935,4.709,4.678,4.6935,44700.0],["1999-09-17",4.678,4.709,4.616,4.647,348600.0],["1999-09-20",4.616,4.647,4.5851,4.616,130800.0],["1999-09-21",4.616,4.616,4.3682,4.3682,101700.0],["1999-09-22",4.3992,4.3992,4.3062,4.3062,49200.0],["1999-09-23",4.314,4.3992,4.2753,4.3992,49800.0],["1999-09-24",4.2753,4.3372,4.2443,4.3062,29700.0],["1999-09-27",4.3062,4.3372,4.2133,4.2598,16800.0],["1999-09-28",4.2133,4.3372,4.2133,4.3372,66300.0],["1999-09-29",4.3372,4.3372,3.7796,3.9654,209400.0],["1999-09-30",3.9655,4.0894,3.4388,3.5317,778800.0],["1999-10-01",3.5859,4.0274,3.5859,3.9964,329400.0],["1999-10-04",4.0119,4.0429,3.7796,3.857,167400.0],["1999-10-05",3.8725,3.9035,3.7176,3.8415,317100.0],["1999-10-06",3.8415,3.888,3.7176,3.7486,159900.0],["1999-10-07",3.7486,3.8725,3.7486,3.7796,31500.0],["1999-10-08",3.7796,3.9035,3.7796,3.888,73800.0],["1999-10-11",3.9654,3.9964,3.919,3.9964,35700.0],["1999-10-12",3.9345,4.2133,3.9345,4.1668,71700.0],["1999-10-13",4.1513,4.2133,4.1204,4.1513,64200.0],["1999-10-14",4.2133,4.3062,4.1823,4.2907,61200.0],["1999-10-15",4.1513,4.2443,4.1204,4.1513,83400.0],["1999-10-18",4.1668,4.2133,4.1204,4.1513,111300.0],["1999-10-19",4.1823,4.2133,4.1204,4.1823,39000.0],["1999-10-20",4.2443,4.3217,4.1823,4.3217,53100.0],["1999-10-21",4.1513,4.3682,4.0584,4.0584,140400.0],["1999-10-22",3.9964,4.1513,3.9964,4.1049,61500.0],["1999-10-25",4.1513,4.4147,4.0584,4.3062,141900.0],["1999-10-26",4.3992,4.5541,4.3062,4.4611,158100.0],["1999-10-27",4.5541,4.8639,4.5231,4.8174,701100.0],["1999-10-28",4.74,5.1117,4.678,5.0343,424200.0],["1999-10-29",5.0343,5.2666,4.9568,5.0188,620400.0],["1999-11-01",4.9103,4.9878,4.8949,4.9568,141000.0],["1999-11-02",4.9258,5.0188,4.9258,4.9568,163200.0],["1999-11-03",4.9258,4.9878,4.9258,4.9723,76500.0],["1999-11-04",4.9568,4.9878,4.8639,4.8639,57000.0],["1999-11-05",4.9568,4.9568,4.8639,4.9413,202200.0],["1999-11-08",4.8794,4.9258,4.7709,4.8639,74100.0],["1999-11-09",4.9723,5.0188,4.8174,4.9258,213000.0],["1999-11-10",4.9568,4.9568,4.8329,4.8329,92700.0],["1999-11-11",4.8406,4.8484,4.647,4.647,84600.0],["1999-11-12",4.6005,4.6005,4.3682,4.5851,130200.0],["1999-11-15",4.5851,4.8174,4.5231,4.709,278400.0],["1999-11-16",4.709,4.8329,4.647,4.8019,247500.0],["1999-11-17",4.74,4.9568,4.74,4.9568,260100.0],["1999-11-18",4.9413,4.9878,4.8329,4.9723,37800.0],["1999-11-19",4.9878,4.9878,4.8639,4.9258,73500.0],["1999-11-22",4.9103,4.9568,4.8329,4.8639,73800.0],["1999-11-23",4.8639,4.9568,4.8329,4.8329,110700.0],["1999-11-24",4.8329,4.9258,4.8329,4.9258,38100.0],["1999-11-26",4.9258,4.9878,4.9258,4.9568,17400.0],["1999-11-29",4.8949,5.0033,4.8639,5.0033,274800.0],["1999-11-30",4.9258,5.0807,4.9258,5.0498,187200.0],["1999-12-01",4.9723,5.0498,4.9258,5.0033,130200.0],["1999-12-02",4.9103,4.9103,4.4456,4.4456,114900.0],["1999-12-03",4.4611,4.5851,4.3682,4.4302,124500.0],["1999-12-06",4.4302,4.4689,4.3372,4.3953,163200.0],["1999-12-07",4.3372,4.3372,4.0584,4.2133,90000.0],["1999-12-08",4.2133,4.2133,4.0584,4.1823,49200.0],["1999-12-09",4.1823,4.2753,4.1823,4.2443,37800.0],["1999-12-10",4.3062,4.3062,4.1358,4.1823,46200.0],["1999-12-13",4.1204,4.1668,4.0584,4.0584,129600.0],["1999-12-14",4.2133,4.4766,4.0894,4.4766,80400.0],["1999-12-15",4.3992,4.678,4.3372,4.678,527400.0],["1999-12-16",4.709,4.8329,4.5851,4.7554,72900.0],["1999-12-17",4.9181,5.0498,4.7709,5.0188,270900.0],["1999-12-20",4.9568,5.0498,4.9258,4.9568,114900.0],["1999-12-21",4.9258,5.0188,4.9258,4.9878,128700.0],["1999-12-22",4.9258,5.0807,4.8949,5.0807,311100.0],["1999-12-23",5.0807,5.1582,4.9568,5.1582,181500.0],["1999-12-27",5.1427,5.2047,5.0498,5.1427,149700.0],["1999-12-28",5.0807,5.2047,5.0188,5.1892,96600.0],["1999-12-29",5.104,5.3441,5.0188,5.3286,147300.0],["1999-12-30",5.2356,5.375,5.2356,5.3131,127800.0],["1999-12-31",5.3596,5.3596,5.2666,5.3286,42900.0],["2000-01-03",5.2666,5.9017,5.0188,5.5299,1063500.0],["2000-01-04",5.3983,5.406,5.0188,5.0498,90900.0],["2000-01-05",5.0188,5.2047,4.8329,5.0188,115500.0],["2000-01-06",5.0188,5.0188,4.8639,5.0188,103200.0],["2000-01-07",4.8639,5.0807,4.8639,4.8794,228300.0],["2000-01-10",4.8794,5.1117,4.8794,4.8949,143400.0],["2000-01-11",4.8174,4.8639,4.6005,4.6625,159300.0],["2000-01-12",4.5851,4.6625,4.2133,4.4921,309600.0],["2000-01-13",4.4224,4.5541,4.3527,4.5231,276600.0],["2000-01-14",4.5076,4.5851,4.4456,4.5851,253800.0],["2000-01-18",4.647,4.647,4.5231,4.616,95400.0],["2000-01-19",4.5541,4.8329,4.5231,4.8329,66900.0],["2000-01-20",4.8174,4.8639,4.74,4.74,95700.0],["2000-01-21",4.7554,4.8639,4.709,4.8329,96300.0],["2000-01-24",4.8639,4.8639,4.5463,4.5463,57900.0],["2000-01-25",4.5851,4.5851,4.3682,4.4766,87000.0],["2000-01-26",4.5231,4.5231,4.3992,4.3992,40200.0],["2000-01-27",4.5231,4.5541,4.3372,4.5231,27300.0],["2000-01-28",4.4147,4.5541,4.4147,4.4147,35700.0],["2000-01-31",4.5541,4.5541,4.3837,4.4611,84900.0],["2000-02-01",4.4611,4.9258,4.3992,4.8019,149700.0],["2000-02-02",4.9568,5.3441,4.8949,5.0033,450300.0],["2000-02-03",5.0652,5.0807,4.9568,4.9568,44700.0],["2000-02-04",4.9258,4.9878,4.8019,4.8019,112200.0],["2000-02-07",4.9568,5.0807,4.8019,4.8949,46200.0],["2000-02-08",4.8019,5.0343,4.8019,5.0188,133200.0],["2000-02-09",5.1427,5.1427,4.8019,4.8949,142200.0],["2000-02-10",4.8949,4.9258,4.7709,4.7709,26400.0],["2000-02-11",4.7709,4.9568,4.4611,4.4611,181800.0],["2000-02-14",4.4921,4.709,4.4611,4.616,178800.0],["2000-02-15",4.5231,4.709,4.4921,4.5541,57300.0],["2000-02-16",4.4921,4.8949,4.4611,4.7709,174600.0],["2000-02-17",4.8639,4.9568,4.8329,4.8329,283800.0],["2000-02-18",4.8329,4.9878,4.8329,4.9258,171600.0],["2000-02-22",4.8019,5.0188,4.8019,4.8329,165900.0],["2000-02-23",4.9568,5.3596,4.9568,5.3596,248400.0],["2000-02-24",5.2821,5.3905,5.0188,5.0536,451200.0],["2000-02-25",5.0498,5.1504,5.0498,5.0498,160200.0],["2000-02-28",5.0962,5.2047,5.0498,5.1272,116700.0],["2000-02-29",5.2047,5.4215,5.1272,5.1582,154200.0],["2000-03-01",5.1814,5.4215,5.1272,5.4215,64200.0],["2000-03-02",5.4215,5.4525,5.2821,5.3441,137700.0],["2000-03-03",5.3596,5.4525,5.0188,5.0807,104400.0],["2000-03-06",5.1427,5.1427,5.0343,5.0498,199500.0],["2000-03-07",5.0498,5.1427,4.8639,4.9103,39300.0],["2000-03-08",4.9258,4.9258,4.709,4.8329,91800.0],["2000-03-09",4.8484,4.8484,4.709,4.7245,70800.0],["2000-03-10",4.678,4.8484,4.647,4.647,73500.0],["2000-03-13",4.647,4.678,4.5541,4.616,28500.0],["2000-03-14",4.616,4.8019,4.616,4.7864,27900.0],["2000-03-15",4.709,4.8484,4.709,4.8484,42900.0],["2000-03-16",4.8019,5.5145,4.8019,5.5145,276000.0],["2000-03-17",5.406,5.4602,5.2976,5.4215,103200.0],["2000-03-20",5.3286,5.437,5.2976,5.3596,64800.0],["2000-03-21",5.3596,5.375,5.1582,5.2511,113400.0],["2000-03-22",5.1427,5.2976,5.1427,5.2976,240600.0],["2000-03-23",5.2201,5.2976,5.2047,5.2511,108000.0],["2000-03-24",5.2434,5.2821,4.647,4.9258,129000.0],["2000-03-27",4.9878,5.3905,4.9878,4.9878,198900.0],["2000-03-28",4.9568,5.4525,4.8949,5.406,122400.0],["2000-03-29",5.3596,5.5919,5.2666,5.4525,315300.0],["2000-03-30",5.4525,5.8862,5.4525,5.8243,184200.0],["2000-03-31",5.9172,6.196,5.7933,6.0721,406500.0],["2000-04-03",6.1341,6.1341,5.8707,5.9482,484500.0],["2000-04-04",5.8862,5.9172,5.5919,5.7003,125400.0],["2000-04-05",5.7158,6.0721,5.6384,6.0721,540900.0],["2000-04-06",6.0101,6.0721,6.0101,6.0411,70800.0],["2000-04-07",5.9482,5.9792,5.9327,5.9792,479400.0],["2000-04-10",5.9172,5.9792,5.9172,5.9172,85500.0],["2000-04-11",5.8862,6.0721,5.8243,5.9172,300300.0],["2000-04-12",5.8397,5.9946,5.8397,5.9637,199800.0],["2000-04-13",5.8862,5.9946,5.7003,5.7003,181200.0],["2000-04-14",5.7003,5.8552,5.2356,5.3905,91500.0],["2000-04-17",5.3286,5.5919,5.1504,5.5919,63600.0],["2000-04-18",5.6074,5.8243,5.3596,5.7933,42600.0],["2000-04-19",5.7623,5.9792,5.7623,5.9482,50700.0],["2000-04-20",5.9327,5.9327,5.6694,5.8397,14700.0],["2000-04-24",5.8552,5.8552,5.7158,5.7313,58800.0],["2000-04-25",5.6539,5.8243,5.6539,5.7933,108900.0],["2000-04-26",6.4593,7.0015,6.4439,7.0015,1242600.0],["2000-04-27",6.8466,7.3423,6.7537,7.0944,1039800.0],["2000-04-28",7.0635,7.2029,7.0635,7.2029,674400.0],["2000-05-01",7.1254,7.4042,7.1254,7.4042,609900.0],["2000-05-02",7.2803,7.5591,7.2803,7.4507,1487700.0],["2000-05-03",7.4042,7.4042,6.6142,7.0635,543900.0],["2000-05-04",7.0015,7.1874,6.955,7.0944,68700.0],["2000-05-05",7.0635,7.4662,7.0635,7.4662,246300.0],["2000-05-08",7.4352,7.4352,7.1099,7.1487,186300.0],["2000-05-09",7.0789,7.1254,7.0325,7.0789,144900.0],["2000-05-10",7.0789,7.0789,6.986,7.0015,12600.0],["2000-05-11",6.9395,7.2184,6.9395,7.2184,210000.0],["2000-05-12",7.2339,7.807,7.2339,7.6831,312900.0],["2000-05-15",7.6211,7.6986,7.5591,7.5901,473400.0],["2000-05-16",7.6366,7.6753,7.4197,7.4972,721200.0],["2000-05-17",7.4352,7.4662,7.1564,7.1564,167700.0],["2000-05-18",7.2261,7.2803,6.9395,6.9395,257100.0],["2000-05-19",6.9241,7.0015,6.3199,6.7846,277800.0],["2000-05-22",6.8466,6.9086,6.7227,6.8001,347100.0],["2000-05-23",6.8001,7.0635,6.8001,6.9395,447600.0],["2000-05-24",6.9705,6.9705,6.4748,6.6917,177000.0],["2000-05-25",6.4748,6.7846,6.4439,6.773,234600.0],["2000-05-26",6.6917,6.9395,6.6917,6.8776,229800.0],["2000-05-30",6.9395,6.9395,6.8156,6.8156,105600.0],["2000-05-31",6.8079,6.8311,6.5058,6.5058,123000.0],["2000-06-01",6.5058,6.6917,6.5058,6.6607,190800.0],["2000-06-02",6.6956,6.9086,6.6762,6.9086,32700.0],["2000-06-05",6.8621,6.9008,6.6297,6.6607,60000.0],["2000-06-06",6.6297,6.9705,6.6297,6.9395,91200.0],["2000-06-07",6.9395,6.9395,6.7227,6.8195,84600.0],["2000-06-08",6.9705,7.1254,6.8156,7.1254,89400.0],["2000-06-09",7.1409,7.1409,7.017,7.048,57600.0],["2000-06-12",7.048,7.048,6.7227,6.7382,90300.0],["2000-06-13",6.8311,6.8311,6.6917,6.6917,141900.0],["2000-06-14",6.6607,6.6762,6.4129,6.4439,93600.0],["2000-06-15",6.5368,7.0325,6.4748,7.0209,52200.0],["2000-06-16",7.0325,7.0325,6.9086,6.9086,180000.0],["2000-06-19",6.8466,6.9705,6.7846,6.7846,201000.0],["2000-06-20",6.7846,6.8776,6.6607,6.6607,93300.0],["2000-06-21",6.6917,6.6917,6.5368,6.5368,75300.0],["2000-06-22",6.5058,6.5368,6.4129,6.4439,312600.0],["2000-06-23",6.4903,6.4903,5.9172,5.9946,144300.0],["2000-06-26",5.8707,6.4284,5.6848,6.3664,261300.0],["2000-06-27",6.4129,6.7537,6.4129,6.5949,427200.0],["2000-06-28",6.5213,6.8001,6.4439,6.7691,168600.0],["2000-06-29",6.8001,6.8001,6.5058,6.5058,178500.0],["2000-06-30",6.6917,6.8156,6.5058,6.6607,252900.0],["2000-07-03",6.6917,6.8776,6.6297,6.8776,46500.0],["2000-07-05",6.8931,6.8931,6.289,6.6297,159900.0],["2000-07-06",6.3974,7.0325,6.3974,7.0325,189600.0],["2000-07-07",7.0635,7.2029,7.0015,7.1874,185100.0],["2000-07-10",7.1719,7.9929,7.1719,7.8999,282600.0],["2000-07-11",7.745,8.7674,7.714,8.6744,325200.0],["2000-07-12",8.566,8.6047,7.9774,7.9774,706800.0],["2000-07-13",7.9309,8.5195,7.9309,8.4266,523800.0],["2000-07-14",8.4266,8.4576,8.0548,8.2407,65100.0],["2000-07-17",8.1942,8.6744,8.0548,8.3956,152400.0],["2000-07-18",8.4731,8.4885,8.3801,8.4576,85200.0],["2000-07-19",8.5505,8.6744,8.5505,8.5505,447300.0],["2000-07-20",8.7054,8.7054,8.5505,8.6667,57600.0],["2000-07-21",8.7054,9.0152,8.7054,8.9532,391200.0],["2000-07-24",8.8913,9.0152,8.5195,8.5195,54300.0],["2000-07-25",8.899,8.9068,8.2097,8.3646,173400.0],["2000-07-26",8.9223,9.356,8.8448,8.9223,433500.0],["2000-07-27",8.9997,9.1701,8.9223,9.0462,94200.0],["2000-07-28",8.9223,8.9223,8.597,8.6744,229200.0],["2000-07-31",8.597,9.0772,8.566,9.0772,468000.0],["2000-08-01",8.9842,9.1701,8.9223,9.1391,595500.0],["2000-08-02",9.0772,9.4179,9.0772,9.356,235200.0],["2000-08-03",9.3405,9.7277,9.325,9.6038,343800.0],["2000-08-04",9.6968,9.9136,9.6658,9.7277,1102200.0],["2000-08-07",9.7897,9.8517,9.6503,9.7897,559200.0],["2000-08-08",9.7277,10.3474,9.7277,10.3009,992400.0],["2000-08-09",10.3473,10.3783,10.0375,10.177,788400.0],["2000-08-10",10.1924,10.1924,10.0685,10.177,201600.0],["2000-08-11",10.0995,10.6881,10.0066,10.4403,388200.0],["2000-08-14",10.2854,10.5952,10.0685,10.5332,695700.0],["2000-08-15",10.5487,10.6107,9.8517,10.146,389100.0],["2000-08-16",10.1924,10.2854,9.7897,9.8052,102600.0],["2000-08-17",9.7897,9.8826,9.5574,9.5574,156300.0],["2000-08-18",9.5883,9.7742,9.294,9.5419,192900.0],["2000-08-21",9.5574,9.7587,9.4489,9.7587,416400.0],["2000-08-22",9.8517,9.9136,9.7587,9.7742,366000.0],["2000-08-23",9.7742,9.7742,9.0462,9.0462,130500.0],["2000-08-24",8.8293,10.0375,8.6744,9.8517,558600.0],["2000-08-25",9.9136,9.9756,9.7277,9.9136,227100.0],["2000-08-28",9.8981,10.0375,9.8981,9.9756,236400.0],["2000-08-29",10.0375,10.1924,10.0375,10.146,216300.0],["2000-08-30",10.146,10.1924,10.115,10.146,265200.0],["2000-08-31",10.146,10.1924,10.0685,10.1305,363300.0],["2000-09-01",10.0918,10.177,10.0375,10.1615,418500.0],["2000-09-05",10.084,10.936,10.0066,10.936,511200.0],["2000-09-06",10.936,11.4936,10.6881,11.3077,486300.0],["2000-09-07",11.2148,11.8189,11.2148,11.7105,396900.0],["2000-09-08",11.7415,11.7415,11.4317,11.4317,69300.0],["2000-09-11",11.5866,11.6485,11.1528,11.1683,442800.0],["2000-09-12",11.1528,11.2458,11.0289,11.2458,240900.0],["2000-09-13",11.0289,11.2458,11.0289,11.1683,162900.0],["2000-09-14",11.207,11.8964,11.207,11.8344,96600.0],["2000-09-15",11.6485,11.7569,11.5246,11.5866,113700.0],["2000-09-18",11.4626,11.5246,10.905,10.9127,94500.0],["2000-09-19",11.1838,11.1838,10.4713,10.4713,72000.0],["2000-09-20",10.4713,11.1838,10.4713,10.905,63300.0],["2000-09-21",11.0754,11.0754,10.7811,10.874,3900.0],["2000-09-22",10.843,11.0754,10.843,10.9515,6900.0],["2000-09-25",10.7811,11.1528,10.7501,11.1373,27900.0],["2000-09-26",11.0909,11.3852,11.0909,11.3387,142500.0],["2000-09-27",11.2148,11.3,11.0444,11.0599,366000.0],["2000-09-28",11.0599,11.633,10.9979,11.633,175500.0],["2000-09-29",11.5866,11.6485,11.1528,11.3697,165900.0],["2000-10-02",11.4162,11.5091,11.2458,11.3077,310500.0],["2000-10-03",11.2922,11.4162,11.1838,11.1838,212100.0],["2000-10-04",11.2768,11.3697,10.843,10.967,67500.0],["2000-10-05",11.0599,11.4007,10.9669,11.0909,205500.0],["2000-10-06",11.1683,11.2767,10.812,10.812,82500.0],["2000-10-09",10.7811,10.9515,10.7191,10.7346,39000.0],["2000-10-10",10.7191,10.7191,10.4558,10.5022,183000.0],["2000-10-11",10.4713,10.5642,9.7277,9.9911,307800.0],["2000-10-12",9.9756,10.2234,9.8517,10.2234,189900.0],["2000-10-13",9.8981,10.1615,9.8517,10.053,202800.0],["2000-10-16",10.0995,10.1615,10.0685,10.0995,358500.0],["2000-10-17",10.1886,10.2699,10.1615,10.2079,264300.0],["2000-10-18",10.1924,10.1924,9.7123,9.8826,117900.0],["2000-10-19",9.9291,10.0375,9.8439,10.0375,98100.0],["2000-10-20",10.053,10.053,9.9756,9.9911,68100.0],["2000-10-23",10.0066,10.4558,10.0066,10.2854,305100.0],["2000-10-24",10.3473,11.4317,10.3164,11.1683,172800.0],["2000-10-25",10.905,11.1528,8.6744,8.8293,1029000.0],["2000-10-26",9.0152,10.146,9.0152,10.1305,676800.0],["2000-10-27",9.8826,10.1615,9.8207,9.8826,170400.0],["2000-10-30",9.9756,10.1615,9.6038,9.8517,473700.0],["2000-10-31",9.6968,10.6262,9.6968,10.5952,420300.0],["2000-11-01",10.5952,10.5952,10.2544,10.5797,213600.0],["2000-11-02",10.6262,10.905,10.4403,10.905,197400.0],["2000-11-03",10.7811,10.7811,10.3473,10.3938,447600.0],["2000-11-06",10.3667,10.4403,10.3473,10.3473,221100.0],["2000-11-07",10.3473,10.4093,9.8672,10.1305,168900.0],["2000-11-08",10.1305,10.4248,10.0995,10.3164,95400.0],["2000-11-09",10.4093,10.4093,9.5419,9.6348,126600.0],["2000-11-10",9.7432,9.7432,9.476,9.569,215700.0],["2000-11-13",9.4179,9.4179,8.7364,8.7364,110400.0],["2000-11-14",8.8603,9.0927,8.6899,9.0772,157200.0],["2000-11-15",9.1391,9.4179,9.1391,9.4179,111600.0],["2000-11-16",9.4025,9.4025,8.4266,8.4421,137400.0],["2000-11-17",8.6357,10.0221,8.4576,9.9446,471900.0],["2000-11-20",10.2854,10.4093,9.5728,9.6658,1262100.0],["2000-11-21",9.8207,10.4248,9.689,10.3009,552000.0],["2000-11-22",10.3783,10.4093,9.9136,10.3783,104400.0],["2000-11-24",10.3938,10.4093,10.2854,10.3009,75300.0],["2000-11-27",10.4248,10.4248,10.1615,10.3009,284700.0],["2000-11-28",10.4713,10.4713,10.1615,10.2854,403200.0],["2000-11-29",10.1615,10.5487,10.146,10.5177,330000.0],["2000-11-30",10.5603,10.5642,10.0066,10.2621,154200.0],["2000-12-01",10.1615,11.4007,10.1615,10.9515,294300.0],["2000-12-04",11.1528,11.5401,10.936,11.2767,457200.0],["2000-12-05",11.0328,11.8654,10.812,11.8654,339300.0],["2000-12-06",11.6795,12.4075,11.4007,12.2526,256200.0],["2000-12-07",12.1713,12.1713,11.8189,11.9273,142500.0],["2000-12-08",11.9893,12.6399,11.9273,12.0977,315000.0],["2000-12-11",12.1442,12.6089,11.9583,12.485,303600.0],["2000-12-12",12.5469,12.7948,12.1442,12.3301,416100.0],["2000-12-13",12.3882,12.392,11.8499,11.8963,276000.0],["2000-12-14",11.8654,12.0203,11.7415,11.8034,1316400.0],["2000-12-15",11.8034,11.8964,11.6175,11.6175,508200.0],["2000-12-18",11.8344,11.8344,10.8818,11.3077,442200.0],["2000-12-19",11.1567,11.5866,11.1528,11.5246,306600.0],["2000-12-20",11.5865,11.5865,10.812,10.9824,252600.0],["2000-12-21",11.1064,11.4162,10.9127,11.4007,170400.0],["2000-12-22",11.4781,11.6795,11.3542,11.6485,120000.0],["2000-12-26",11.7105,12.3301,11.5556,12.1442,236700.0],["2000-12-27",12.2062,13.5538,12.1442,13.3834,430800.0],["2000-12-28",13.3214,13.5499,13.0426,13.275,253800.0],["2000-12-29",13.3214,13.3214,12.2681,12.3301,323100.0],["2001-01-02",12.423,12.7328,12.303,12.7173,180300.0],["2001-01-03",12.5624,13.6932,12.5469,13.5073,632700.0],["2001-01-04",13.5073,13.5693,12.8257,12.8257,431100.0],["2001-01-05",12.9497,12.9497,12.392,12.6399,132000.0],["2001-01-08",12.7638,12.8258,12.2836,12.392,279600.0],["2001-01-09",12.485,12.6709,12.1442,12.2681,69600.0],["2001-01-10",12.3611,12.6709,12.0203,12.6554,142500.0],["2001-01-11",12.485,13.2595,12.454,12.7638,213900.0],["2001-01-12",12.8103,12.9497,12.454,12.5314,180300.0],["2001-01-16",12.5779,12.8258,12.1287,12.8219,215700.0],["2001-01-17",12.6089,12.9497,12.5934,12.6863,231900.0],["2001-01-18",12.5779,13.1356,12.5469,12.6709,207900.0],["2001-01-19",12.6399,12.8258,12.0203,12.2062,91200.0],["2001-01-22",12.2062,13.0426,12.0203,12.7173,123600.0],["2001-01-23",12.6244,13.1356,12.2371,12.2526,138600.0],["2001-01-24",12.3765,13.4454,12.2216,13.1046,371700.0],["2001-01-25",13.0891,14.003,13.0891,13.4763,600900.0],["2001-01-26",13.4454,13.5073,12.7948,13.3989,146700.0],["2001-01-29",13.3679,14.2973,13.3563,14.2508,516300.0],["2001-01-30",14.2663,14.7155,14.1889,14.5916,203700.0],["2001-01-31",14.6226,15.0099,14.4057,14.5916,648300.0],["2001-02-01",14.7155,14.9634,14.5297,14.9169,991500.0],["2001-02-02",15.3351,15.3506,14.0959,14.1579,983100.0],["2001-02-05",14.0495,14.065,13.213,13.6777,412500.0],["2001-02-06",13.6932,14.4367,13.6467,14.3748,1176600.0],["2001-02-07",14.4987,14.5297,14.3128,14.5142,520200.0],["2001-02-08",14.5606,14.5606,13.3214,13.3214,294000.0],["2001-02-09",13.2905,13.9255,13.1975,13.7242,260700.0],["2001-02-12",13.7552,13.7552,13.4454,13.6932,186000.0],["2001-02-13",13.7552,13.9101,13.5073,13.8326,370500.0],["2001-02-14",13.8481,14.1579,13.7242,14.1579,305100.0],["2001-02-15",14.2199,14.4522,14.1424,14.3593,523200.0],["2001-02-16",14.1114,14.2508,13.5693,13.7397,503100.0],["2001-02-20",13.5731,13.7242,13.2595,13.6622,423000.0],["2001-02-21",13.0891,13.9255,13.0736,13.3834,584100.0],["2001-02-22",13.244,13.8791,13.0426,13.5073,391500.0],["2001-02-23",13.6429,14.1579,13.4763,14.0495,294900.0],["2001-02-26",14.1269,14.5451,14.0185,14.4677,397200.0],["2001-02-27",14.3902,14.4483,13.972,14.034,199500.0],["2001-02-28",14.0185,14.0959,13.6932,13.7242,429600.0],["2001-03-01",13.7706,13.7706,13.0736,13.3834,606000.0],["2001-03-02",13.4763,13.4763,12.6863,13.244,611100.0],["2001-03-05",13.3369,13.3369,12.5779,12.7638,476100.0],["2001-03-06",12.8141,13.4454,12.8103,13.2595,699000.0],["2001-03-07",13.3679,13.3834,13.244,13.3214,163200.0],["2001-03-08",13.3214,13.4144,13.1046,13.275,519600.0],["2001-03-09",13.1627,13.1665,13.0271,13.1665,198300.0],["2001-03-12",13.0891,13.1046,12.392,12.392,187200.0],["2001-03-13",12.3301,12.3456,11.5246,12.1597,584700.0],["2001-03-14",11.8344,11.9583,11.3387,11.6175,471900.0],["2001-03-15",11.7724,12.2681,11.7724,12.2681,1167300.0],["2001-03-16",12.2023,12.2836,11.6485,11.6563,744600.0],["2001-03-19",11.7724,12.7018,11.6795,12.6244,1052700.0],["2001-03-20",12.6825,12.6825,12.2836,12.4075,870600.0],["2001-03-21",12.3611,12.4075,11.726,11.8963,296100.0],["2001-03-22",11.9893,11.9893,11.0289,11.5246,378600.0],["2001-03-23",11.8963,12.3456,11.8499,12.0203,656400.0],["2001-03-26",12.1752,12.454,12.0667,12.423,294000.0],["2001-03-27",12.485,12.6863,12.2681,12.392,428700.0],["2001-03-28",12.392,12.392,11.7879,11.7879,150600.0],["2001-03-29",11.7724,11.8654,11.3232,11.4162,294900.0],["2001-03-30",11.3232,11.4936,11.0909,11.2729,165600.0],["2001-04-02",11.2651,11.4162,11.1528,11.3697,351300.0],["2001-04-03",11.3387,11.3387,10.4713,11.1528,337500.0],["2001-04-04",11.1219,11.6175,10.9824,11.5246,525000.0],["2001-04-05",11.5207,11.7569,11.2613,11.4007,398100.0],["2001-04-06",11.5246,12.1907,11.4316,12.1132,608700.0],["2001-04-09",12.0822,12.8158,12.0203,12.8059,627600.0],["2001-04-10",12.7687,13.6734,12.7663,13.5941,1087800.0],["2001-04-11",13.5891,13.6312,13.138,13.1405,497400.0],["2001-04-12",13.138,13.3462,12.4788,13.3462,414900.0],["2001-04-16",13.3437,13.3859,12.8035,12.8431,270900.0],["2001-04-17",12.7886,13.1356,12.5457,12.5903,710400.0],["2001-04-18",12.6399,13.086,12.6399,13.0736,608700.0],["2001-04-19",13.0885,13.3958,12.9422,13.2595,248700.0],["2001-04-20",13.2,13.257,12.6052,12.8183,143100.0],["2001-04-23",12.8381,13.1207,12.6399,12.9869,132900.0],["2001-04-24",12.9497,13.4454,12.8654,12.8728,297300.0],["2001-04-25",12.9001,13.5841,12.9001,13.3834,281700.0],["2001-04-26",13.4875,13.6362,13.3363,13.4726,345300.0],["2001-04-27",15.2422,16.4071,14.6226,16.0601,3427500.0],["2001-04-30",16.246,16.9151,16.0601,16.8705,1717500.0],["2001-05-01",16.7292,17.2869,16.2583,17.1555,1435500.0],["2001-05-02",17.3241,17.5967,16.9151,17.4009,973200.0],["2001-05-03",17.4083,17.5719,16.9771,17.0688,895800.0],["2001-05-04",17.0514,17.101,16.6053,16.873,661200.0],["2001-05-07",17.2497,17.2497,16.7292,16.9151,987000.0],["2001-05-08",16.9473,17.2869,16.7367,17.2001,569400.0],["2001-05-09",17.1878,17.2249,17.0019,17.1258,202200.0],["2001-05-10",17.2249,17.9139,17.1754,17.4604,1376400.0],["2001-05-11",17.5322,17.5347,16.8656,17.101,307800.0],["2001-05-14",17.2101,17.3216,16.93,17.2621,397200.0],["2001-05-15",17.3365,17.3365,16.5756,16.588,847500.0],["2001-05-16",16.5731,16.5781,16.2683,16.3649,891900.0],["2001-05-17",16.469,17.1754,16.3699,16.9102,1582500.0],["2001-05-18",16.93,17.5347,16.9151,17.3761,879600.0],["2001-05-21",17.7206,18.6252,17.6785,17.9858,1300200.0],["2001-05-22",18.4988,18.5013,17.9932,18.0924,423600.0],["2001-05-23",18.1295,18.1667,17.1927,17.3042,441300.0],["2001-05-24",17.386,17.7578,17.2522,17.6487,1131600.0],["2001-05-25",17.6463,18.4939,17.4232,18.3402,519000.0],["2001-05-29",18.5459,18.5633,17.6686,18.1048,537300.0],["2001-05-30",17.8445,18.1172,16.531,16.878,1519200.0],["2001-05-31",16.8036,17.8123,16.8036,17.3736,868800.0],["2001-06-01",17.5967,17.795,17.106,17.6562,445200.0],["2001-06-04",17.7429,17.8197,17.3563,17.4083,189900.0],["2001-06-05",17.3612,18.1419,17.3538,18.1419,734200.0],["2001-06-06",18.5806,18.5881,17.7442,17.8854,312800.0],["2001-06-07",17.9895,17.9932,17.2609,17.8445,257600.0],["2001-06-08",17.8482,17.9226,17.6586,17.8111,114000.0],["2001-06-11",17.9226,18.2906,17.3798,17.9189,265600.0],["2001-06-12",17.9635,17.9821,17.1902,17.4505,259600.0],["2001-06-13",17.7516,17.8036,17.101,17.4579,221400.0],["2001-06-14",17.365,17.3761,15.9374,16.5211,361600.0],["2001-06-15",16.6363,16.7293,16.0824,16.469,244400.0],["2001-06-18",16.3947,16.6549,16.2645,16.3575,374400.0],["2001-06-19",15.9485,16.4504,15.0563,15.205,776800.0],["2001-06-20",14.6846,16.0341,14.4652,15.956,647600.0],["2001-06-21",15.956,16.6884,15.7255,16.5434,342000.0],["2001-06-22",16.5768,16.7255,15.9151,15.9894,187400.0],["2001-06-25",15.9151,16.6809,15.9151,16.588,264000.0],["2001-06-26",16.1642,16.6846,16.0787,16.3984,155400.0],["2001-06-27",16.4318,16.4318,15.8556,16.1196,247200.0],["2001-06-28",16.4021,17.3612,16.4021,17.3018,356200.0],["2001-06-29",17.2125,18.9598,17.1568,18.9561,410000.0],["2001-07-02",17.9412,18.0713,16.9151,17.1754,582800.0],["2001-07-03",16.9188,18.22,16.9077,17.5583,246000.0],["2001-07-05",17.2943,17.2943,16.1716,16.7292,319200.0],["2001-07-06",16.6921,16.7292,15.8036,16.2088,346400.0],["2001-07-09",16.2868,16.3835,14.6846,14.7961,477600.0],["2001-07-10",14.6846,15.7627,14.6846,15.4281,980200.0],["2001-07-11",15.4058,15.9114,15.3909,15.7069,404600.0],["2001-07-12",15.8742,16.3389,15.8147,16.3017,582600.0],["2001-07-13",16.0973,16.8594,16.0973,16.8036,616600.0],["2001-07-16",16.6772,17.3984,16.6735,17.3612,521200.0],["2001-07-17",17.3427,17.5657,17.1754,17.5211,258800.0],["2001-07-18",17.4021,17.6401,17.3055,17.5137,646800.0],["2001-07-19",17.6624,17.8036,17.4282,17.6215,300000.0],["2001-07-20",17.3984,17.6029,17.2125,17.4542,392200.0],["2001-07-23",17.7665,18.0862,16.4727,16.6326,903000.0],["2001-07-24",16.6363,16.6921,15.6883,16.5917,895000.0],["2001-07-25",16.5805,16.878,16.0229,16.0266,219800.0],["2001-07-26",16.0266,17.2497,15.9708,16.7292,854000.0],["2001-07-27",12.5135,13.5693,12.2867,13.3685,10915000.0],["2001-07-30",13.5656,14.6771,13.5656,14.6065,2397800.0],["2001-07-31",14.7478,15.0452,14.1306,14.4392,1027600.0],["2001-08-01",14.4243,14.4987,14.0897,14.3128,1130400.0],["2001-08-02",14.2756,14.4912,14.1976,14.2756,652800.0],["2001-08-03",14.1046,14.4838,14.1046,14.4057,930800.0],["2001-08-06",13.8407,14.4057,13.7552,14.1232,547000.0],["2001-08-07",14.0414,14.3388,13.9968,14.1269,665600.0],["2001-08-08",14.0488,14.5247,14.0488,14.0897,202600.0],["2001-08-09",14.0935,14.231,13.941,14.0154,442400.0],["2001-08-10",13.9522,14.0451,13.3834,13.454,683400.0],["2001-08-13",13.3834,13.4057,12.6585,12.8741,1091600.0],["2001-08-14",12.9447,13.1975,12.9001,13.0488,644400.0],["2001-08-15",13.0116,13.7552,13.0116,13.6399,256400.0],["2001-08-16",13.5358,13.7366,13.402,13.625,289600.0],["2001-08-17",13.5693,13.7737,13.3053,13.3834,490400.0],["2001-08-20",13.309,13.4206,13.1975,13.309,343800.0],["2001-08-21",13.2905,13.402,12.9373,13.0153,1301200.0],["2001-08-22",13.1901,13.1901,12.7886,12.8443,530400.0],["2001-08-23",12.822,12.8258,11.6361,12.2681,785600.0],["2001-08-24",12.2681,12.7328,11.9521,12.5469,471600.0],["2001-08-27",12.5507,12.7254,12.164,12.2793,235000.0],["2001-08-28",12.1752,12.3871,12.0413,12.2458,564800.0],["2001-08-29",12.2941,12.3499,12.0822,12.1677,340600.0],["2001-08-30",12.0897,12.1343,11.8964,11.9149,378800.0],["2001-08-31",11.9298,12.3239,11.9001,12.1417,347400.0],["2001-09-04",12.257,12.2644,11.7662,11.8629,466200.0],["2001-09-05",11.8406,11.9521,11.7514,11.7923,847000.0],["2001-09-06",11.7774,11.8369,11.4168,11.5618,281600.0],["2001-09-07",11.4131,11.4168,10.4093,10.558,841800.0],["2001-09-10",10.5766,11.0971,10.3312,10.7067,317400.0],["2001-09-17",9.6658,10.3907,9.4725,9.729,457800.0],["2001-09-18",9.61,9.8331,9.4464,9.6286,311000.0],["2001-09-19",9.5208,9.6286,9.3052,9.3498,256000.0],["2001-09-20",9.3312,9.4018,8.6695,8.7327,667200.0],["2001-09-21",8.6063,9.0635,8.3274,8.8851,379400.0],["2001-09-24",8.7401,10.2123,8.7364,9.9855,494200.0],["2001-09-25",9.9632,10.6881,9.9,10.3164,699800.0],["2001-09-26",10.1491,10.2234,8.5245,8.6992,1048800.0],["2001-09-27",8.6434,8.6434,7.6992,7.714,615400.0],["2001-09-28",8.1416,8.8888,7.4352,8.2531,2321000.0],["2001-10-01",8.3274,8.5542,7.8739,7.8739,1056000.0],["2001-10-02",7.9929,8.1639,7.4166,7.5133,1050800.0],["2001-10-03",7.5691,9.0115,7.4389,8.6732,1301800.0],["2001-10-04",8.8814,9.5543,8.8405,9.2754,1033800.0],["2001-10-05",9.1862,9.3461,8.4836,9.3461,1419600.0],["2001-10-08",9.3089,9.3089,8.9371,8.9966,879000.0],["2001-10-09",8.978,8.9929,8.6249,8.7736,997400.0],["2001-10-10",8.6732,10.1045,8.6174,10.0413,1360600.0],["2001-10-11",10.2048,10.7774,10.0784,10.2606,424000.0],["2001-10-12",10.2234,10.3052,9.9335,10.0561,1136200.0],["2001-10-15",9.9446,10.0599,9.6695,9.7253,131400.0],["2001-10-16",9.8145,10.3164,9.7439,10.019,995600.0],["2001-10-17",10.1677,10.4465,9.6844,9.8665,413400.0],["2001-10-18",9.926,10.0004,9.5914,9.8703,306200.0],["2001-10-19",9.8814,9.9,9.387,9.8442,365200.0],["2001-10-22",9.4056,9.8294,9.242,9.4911,313200.0],["2001-10-23",9.4576,10.0747,9.3535,9.4836,932400.0],["2001-10-24",10.1528,10.3907,9.4873,9.8145,1186600.0],["2001-10-25",9.6844,10.335,9.3684,10.2978,1297000.0],["2001-10-26",10.242,11.0636,10.0673,10.8591,649600.0],["2001-10-29",10.8108,10.8182,10.4279,10.5989,598600.0],["2001-10-30",10.3907,10.4651,9.8182,10.0933,528800.0],["2001-10-31",10.5803,11.0524,10.4316,10.6286,449200.0],["2001-11-01",10.7216,10.7216,10.216,10.6101,561400.0],["2001-11-02",10.6138,10.9781,10.5357,10.8703,550200.0],["2001-11-05",10.8554,11.2049,10.822,11.1863,429000.0],["2001-11-06",11.0822,11.5618,10.9893,11.5618,380600.0],["2001-11-07",11.3127,12.1677,11.3053,11.5246,1452400.0],["2001-11-08",11.6621,12.0265,11.5097,11.6101,248200.0],["2001-11-09",11.5246,11.6956,11.0041,11.6956,186000.0],["2001-11-12",11.6064,11.8183,11.0562,11.7365,153200.0],["2001-11-13",11.8406,12.3611,11.7514,12.1008,309800.0],["2001-11-14",12.1752,12.7774,12.1715,12.77,371000.0],["2001-11-15",12.77,13.0637,12.5395,12.941,604800.0],["2001-11-16",12.7997,12.7997,12.2235,12.309,1193200.0],["2001-11-19",12.3573,13.0116,12.3573,12.822,832400.0],["2001-11-20",12.7551,13.1789,12.7551,13.0302,735600.0],["2001-11-21",13.0116,13.0116,12.5953,12.6399,536200.0],["2001-11-23",12.6139,12.822,12.5655,12.77,105200.0],["2001-11-26",12.8072,12.822,11.7848,11.9187,1205600.0],["2001-11-27",11.7328,12.1454,11.677,11.9372,1129600.0],["2001-11-28",11.8108,11.9224,11.7551,11.874,414400.0],["2001-11-29",11.8071,12.0116,11.7923,11.9335,585400.0],["2001-11-30",11.848,12.19,11.8034,11.8852,995200.0],["2001-12-03",11.7923,11.8964,10.9744,11.1565,1823000.0],["2001-12-04",11.4874,11.5246,11.0636,11.0971,867800.0],["2001-12-05",11.5246,11.8963,11.1714,11.8963,1004800.0],["2001-12-06",11.8926,12.0971,11.6287,11.8963,617400.0],["2001-12-07",11.9001,12.0079,11.7068,11.8034,780600.0],["2001-12-10",11.7997,11.7997,11.3387,11.5618,1146200.0],["2001-12-11",11.5246,11.8034,11.4502,11.6101,1136000.0],["2001-12-12",11.5469,11.9149,11.5283,11.7291,207600.0],["2001-12-13",11.7997,12.0451,11.4874,11.8034,301000.0],["2001-12-14",11.8852,11.9075,11.2532,11.3164,506200.0],["2001-12-17",11.4242,11.9707,11.4168,11.8963,519400.0],["2001-12-18",12.1715,12.3759,11.9187,12.2755,431800.0],["2001-12-19",12.1938,12.5135,11.9335,11.9707,320200.0],["2001-12-20",11.9261,12.4466,11.4763,12.1268,559400.0],["2001-12-21",12.2347,12.48,11.9893,12.4019,272200.0],["2001-12-24",12.4912,12.4912,12.2309,12.2347,74200.0],["2001-12-26",12.3127,12.6399,12.1752,12.454,177800.0],["2001-12-27",12.4651,12.5767,12.1566,12.2755,100200.0],["2001-12-28",12.2793,12.5432,12.1975,12.3871,395400.0],["2001-12-31",12.3164,12.5544,12.3053,12.3796,171400.0],["2002-01-02",12.4912,12.4912,12.1529,12.3239,380800.0],["2002-01-03",12.2941,13.0451,12.2718,12.9447,510600.0],["2002-01-04",13.4801,13.8853,13.0711,13.1529,575800.0],["2002-01-07",13.1269,13.5135,13.0786,13.3797,280000.0],["2002-01-08",13.3611,13.718,13.3016,13.4949,212200.0],["2002-01-09",13.4057,13.5098,13.0562,13.2347,221400.0],["2002-01-10",13.2384,13.7514,13.2347,13.4392,263400.0],["2002-01-11",13.547,13.547,12.8704,12.9707,107800.0],["2002-01-14",12.9745,12.993,12.2123,12.2755,423000.0],["2002-01-15",12.2755,12.6659,12.2755,12.3387,286800.0],["2002-01-16",12.3239,12.3982,12.1789,12.2161,530200.0],["2002-01-17",12.2161,12.3202,12.1268,12.1566,402000.0],["2002-01-18",12.138,12.4094,12.0636,12.1008,337200.0],["2002-01-22",12.3202,12.4466,12.0265,12.1454,254400.0],["2002-01-23",12.2309,12.6101,12.2235,12.5692,243800.0],["2002-01-24",12.5655,13.0079,12.5655,12.9373,323000.0],["2002-01-25",12.9596,12.9707,12.3611,12.5395,259400.0],["2002-01-28",12.5283,12.5283,12.1194,12.2495,336000.0],["2002-01-29",12.2941,12.4205,11.8071,12.0748,390400.0],["2002-01-30",12.0042,12.0302,11.335,11.6138,757800.0],["2002-01-31",11.6696,11.6696,11.3945,11.4428,1075800.0],["2002-02-01",10.5952,12.3425,10.5246,11.9893,2789200.0],["2002-02-04",11.8963,12.0822,11.6547,11.7439,271600.0],["2002-02-05",11.6547,11.8517,11.1937,11.454,362200.0],["2002-02-06",11.4837,11.5804,11.0041,11.1156,270200.0],["2002-02-07",11.1677,11.2941,10.8926,11.2012,470800.0],["2002-02-08",11.2012,11.3164,11.0599,11.2235,178200.0],["2002-02-11",11.19,11.8592,11.1045,11.7625,510000.0],["2002-02-12",11.7923,11.8034,11.5506,11.5989,290200.0],["2002-02-13",11.5878,11.9893,11.5878,11.7737,222000.0],["2002-02-14",11.8294,11.9707,11.6621,11.7105,218600.0],["2002-02-15",11.8443,11.8443,11.3685,11.532,261800.0],["2002-02-19",11.4874,11.651,11.3759,11.4502,525200.0],["2002-02-20",11.3908,11.4688,11.0896,11.1677,521200.0],["2002-02-21",11.1677,11.3201,11.0525,11.1677,336200.0],["2002-02-22",11.2383,11.4948,11.0673,11.3499,117000.0],["2002-02-25",11.361,11.7476,11.309,11.4502,183400.0],["2002-02-26",11.5878,11.6547,11.3945,11.4465,336400.0],["2002-02-27",11.5395,11.677,11.0264,11.3201,273000.0],["2002-02-28",11.3238,11.361,11.164,11.309,122800.0],["2002-03-01",11.3127,11.7291,11.2569,11.6101,210400.0],["2002-03-04",11.7439,12.5767,11.6064,12.4354,382000.0],["2002-03-05",12.4912,12.4912,11.9447,12.1454,358000.0],["2002-03-06",12.2123,12.5469,11.9261,12.4614,138200.0],["2002-03-07",12.5655,12.6213,12.4057,12.5358,307400.0],["2002-03-08",12.6213,12.8555,12.3982,12.6733,186400.0],["2002-03-11",12.6399,12.7663,12.4168,12.6436,196000.0],["2002-03-12",12.3908,13.2533,12.3462,13.1529,480000.0],["2002-03-13",13.06,13.06,12.1938,12.2532,484200.0],["2002-03-14",11.9372,12.454,11.9335,12.2681,518200.0],["2002-03-15",12.3945,12.7328,12.2681,12.6547,705800.0],["2002-03-18",12.7068,12.8629,12.6213,12.7811,295200.0],["2002-03-19",12.8592,12.9707,12.6733,12.7551,136000.0],["2002-03-20",12.8369,12.8369,12.3425,12.4466,266600.0],["2002-03-21",12.5655,12.5655,12.2532,12.3573,230600.0],["2002-03-22",12.5432,12.6659,12.3387,12.5507,214000.0],["2002-03-25",12.4503,12.454,12.1343,12.2495,201600.0],["2002-03-26",12.2384,12.4317,12.0859,12.2309,439000.0],["2002-03-27",12.2235,12.3796,12.1938,12.3239,473800.0],["2002-03-28",12.3759,12.4726,12.3202,12.4726,358600.0],["2002-04-01",12.4875,12.4875,11.9893,12.0265,301800.0],["2002-04-02",12.0748,12.4243,12.0228,12.3239,261600.0],["2002-04-03",12.2607,12.6176,12.2532,12.4019,151600.0],["2002-04-04",12.4651,12.9298,12.3313,12.8629,803400.0],["2002-04-05",12.7923,13.2087,12.7886,13.1492,410000.0],["2002-04-08",13.2087,13.6362,13.0116,13.4503,1032800.0],["2002-04-09",13.4949,13.9931,13.4577,13.8258,862000.0],["2002-04-10",13.9485,13.9894,13.7366,13.8964,384800.0],["2002-04-11",13.8927,13.8964,13.2347,13.5284,300600.0],["2002-04-12",13.4577,13.7589,13.3834,13.6176,157800.0],["2002-04-15",13.7552,14.0154,13.599,13.6994,451000.0],["2002-04-16",13.8295,14.2199,13.7552,14.0488,522600.0],["2002-04-17",14.1232,14.1976,14.0526,14.1232,382400.0],["2002-04-18",14.2013,14.2682,14.0712,14.2347,428600.0],["2002-04-19",14.2942,14.3239,14.1269,14.3016,258200.0],["2002-04-22",14.3128,14.3128,13.9485,14.0972,414400.0],["2002-04-23",14.0972,14.1269,13.9782,13.9857,191600.0],["2002-04-24",13.9894,14.1269,13.5321,13.8964,502000.0],["2002-04-25",13.8332,14.2682,13.7552,13.9448,525400.0],["2002-04-26",13.9596,14.0154,13.2793,13.5024,1650400.0],["2002-04-29",13.573,13.573,12.9373,13.5656,551200.0],["2002-04-30",13.5693,14.2831,13.4615,14.0526,628800.0],["2002-05-01",14.0786,14.3834,13.7849,14.1641,615600.0],["2002-05-02",14.1269,14.257,14.008,14.179,310000.0],["2002-05-03",14.2385,14.4578,14.0526,14.179,400400.0],["2002-05-06",14.1641,14.4057,14.1641,14.2496,244800.0],["2002-05-07",14.2905,14.8704,14.2496,14.8258,893800.0],["2002-05-08",14.6623,14.7515,13.3722,14.2013,996600.0],["2002-05-09",14.3537,14.3537,13.5321,13.5916,524200.0],["2002-05-10",13.7068,13.8407,13.4986,13.7105,385800.0],["2002-05-13",13.7514,14.0526,13.5693,13.9336,242000.0],["2002-05-14",13.8741,14.1232,13.8109,13.8592,360600.0],["2002-05-15",13.9819,14.1641,13.7923,13.8667,266200.0],["2002-05-16",13.9819,14.1232,13.7552,13.9076,96600.0],["2002-05-17",14.0303,14.0897,13.6808,14.034,191400.0],["2002-05-20",13.9782,14.0711,13.7366,13.9931,191000.0],["2002-05-21",14.0711,14.0711,13.1789,13.4354,450600.0],["2002-05-22",13.4206,13.48,13.3648,13.454,292600.0],["2002-05-23",13.5507,13.6994,13.2719,13.5395,409400.0],["2002-05-24",13.3834,13.7923,13.2719,13.7217,266800.0],["2002-05-28",13.744,13.7552,13.5433,13.7217,200000.0],["2002-05-29",13.7552,13.7552,13.5656,13.6436,224000.0],["2002-05-30",13.5321,13.5693,13.1603,13.4912,329400.0],["2002-05-31",13.3834,13.4875,13.0897,13.0934,224400.0],["2002-06-03",13.3834,13.4206,12.6956,12.8369,313200.0],["2002-06-04",12.9187,12.9187,12.4726,12.7588,269400.0],["2002-06-05",12.822,13.0637,12.7551,12.8518,305600.0],["2002-06-06",12.9893,13.0042,12.4912,12.6808,195000.0],["2002-06-07",12.6176,13.086,12.454,12.8443,210200.0],["2002-06-10",12.7551,13.0823,12.7031,13.0005,195000.0],["2002-06-11",13.0116,13.1046,12.8481,12.9745,172000.0],["2002-06-12",13.0823,13.1343,12.9224,13.0302,206400.0],["2002-06-13",12.9596,13.0674,12.8629,12.8629,147600.0],["2002-06-14",12.7588,12.9745,12.5618,12.6436,258000.0],["2002-06-17",12.6659,13.0674,12.6659,12.9782,200400.0],["2002-06-18",13.0971,13.1752,12.9484,13.0153,212400.0],["2002-06-19",13.0116,13.0488,12.7886,12.9484,231600.0],["2002-06-20",12.9559,13.0488,12.8258,12.8592,171200.0],["2002-06-21",12.7923,12.8592,12.2458,12.5953,140600.0],["2002-06-24",12.5135,12.7105,12.4131,12.5469,205200.0],["2002-06-25",12.6956,12.6956,12.1194,12.1194,172400.0],["2002-06-26",12.1194,12.3053,11.7848,12.0562,320800.0],["2002-06-27",12.0525,12.2012,11.9633,12.0785,153800.0],["2002-06-28",12.0339,12.2607,11.677,11.8926,668200.0],["2002-07-01",11.8703,12.0562,11.6213,11.822,372400.0],["2002-07-02",11.8778,11.8778,11.3276,11.5209,280200.0],["2002-07-03",11.5097,11.5729,10.9298,11.1342,495200.0],["2002-07-05",11.0971,11.9075,11.0227,11.8555,121000.0],["2002-07-08",11.8964,12.2049,11.8406,12.1194,393600.0],["2002-07-09",12.1975,12.7142,12.1417,12.6622,777800.0],["2002-07-10",12.6399,12.6919,12.3164,12.3462,612800.0],["2002-07-11",12.3202,12.3202,11.6324,12.0451,816200.0],["2002-07-12",12.0488,12.2532,11.8257,12.0302,355600.0],["2002-07-15",12.0934,12.0934,11.2644,11.5469,354600.0],["2002-07-16",11.5989,11.6027,11.2383,11.3387,216200.0],["2002-07-17",11.4465,11.7848,11.1566,11.5209,198200.0],["2002-07-18",11.6287,11.8146,11.0971,11.1565,254000.0],["2002-07-19",11.1417,11.1417,10.2086,10.9446,600400.0],["2002-07-22",10.7104,11.0413,10.4093,10.703,403000.0],["2002-07-23",10.5952,11.1082,10.5952,11.0078,435600.0],["2002-07-24",10.7439,11.6175,10.7104,11.5506,532000.0],["2002-07-25",11.5209,11.5246,10.9298,11.2941,534800.0],["2002-07-26",11.4688,12.4912,11.4354,12.4912,1705400.0],["2002-07-29",12.3313,13.2607,12.2607,13.0079,1047000.0],["2002-07-30",13.0079,13.231,12.8258,13.2124,683400.0],["2002-07-31",13.1752,13.309,12.5915,12.993,634000.0],["2002-08-01",12.9745,13.1975,12.3202,12.8034,580600.0],["2002-08-02",12.8258,12.8481,12.0265,12.3648,473600.0],["2002-08-05",12.3982,12.5432,12.0153,12.2458,378600.0],["2002-08-06",12.2644,12.7142,12.2644,12.6994,202200.0],["2002-08-07",12.5915,12.9336,12.4763,12.8332,246600.0],["2002-08-08",12.7774,13.1418,12.7142,13.0377,225200.0],["2002-08-09",13.0488,13.7552,12.9559,13.573,195600.0],["2002-08-12",13.6659,13.6697,13.1603,13.3016,153600.0],["2002-08-13",13.0711,13.9187,12.8815,13.5581,583800.0],["2002-08-14",13.7552,13.941,13.2533,13.941,273600.0],["2002-08-15",13.8481,14.1827,13.8072,14.1232,370200.0],["2002-08-16",14.0303,14.1641,13.9039,14.0265,285800.0],["2002-08-19",13.889,14.6808,13.8481,14.4243,311400.0],["2002-08-20",14.4057,14.573,14.257,14.2793,216800.0],["2002-08-21",14.3054,14.7589,14.2459,14.6437,315200.0],["2002-08-22",14.5768,14.7887,14.4541,14.6846,150800.0],["2002-08-23",14.7887,14.7887,14.4243,14.495,335200.0],["2002-08-26",14.495,14.5358,14.0897,14.2384,218800.0],["2002-08-27",14.3016,14.3165,13.625,13.625,687600.0],["2002-08-28",13.573,13.5767,13.2161,13.4169,421000.0],["2002-08-29",13.3797,13.5321,13.2049,13.4838,208600.0],["2002-08-30",13.4801,13.8853,13.4206,13.4652,132200.0],["2002-09-03",13.4615,13.6473,13.2347,13.3016,174600.0],["2002-09-04",13.376,13.9559,13.2347,13.8927,287000.0],["2002-09-05",13.7514,14.0897,13.6771,13.7998,342600.0],["2002-09-06",13.8221,14.1232,13.8109,14.0005,350600.0],["2002-09-09",13.9076,14.1083,13.7403,13.9708,329000.0],["2002-09-10",14.0749,14.4987,13.9596,14.4243,220600.0],["2002-09-11",14.5098,14.7626,14.3314,14.4987,308800.0],["2002-09-12",14.4429,14.4912,14.2459,14.3128,272400.0],["2002-09-13",14.2756,14.3128,14.0005,14.1827,326400.0],["2002-09-16",14.179,14.2608,13.9708,14.1083,164400.0],["2002-09-17",14.0526,14.2199,13.8593,14.0154,248400.0],["2002-09-18",13.6734,14.086,13.4243,13.9485,252000.0],["2002-09-19",13.8555,13.941,13.4949,13.599,163200.0],["2002-09-20",13.7514,13.7514,13.0488,13.5581,545600.0],["2002-09-23",13.4763,13.573,13.0302,13.1157,280600.0],["2002-09-24",13.1157,13.1157,12.8369,12.915,223000.0],["2002-09-25",12.941,13.309,12.941,13.2347,153000.0],["2002-09-26",13.309,13.7737,13.309,13.6734,329800.0],["2002-09-27",13.744,13.7477,13.2347,13.4949,325600.0],["2002-09-30",13.4094,13.4131,12.6176,12.9075,522400.0],["2002-10-01",12.7217,12.8815,12.0116,12.6399,515200.0],["2002-10-02",12.4243,13.0265,12.4243,12.7477,343600.0],["2002-10-03",12.7477,12.8406,11.387,11.822,2662800.0],["2002-10-04",11.967,12.7291,11.6473,12.3871,853800.0],["2002-10-07",12.454,12.5098,11.5952,11.7105,634600.0],["2002-10-08",11.6361,12.4428,11.5989,12.0079,680600.0],["2002-10-09",11.9484,12.1491,11.5989,11.6027,320800.0],["2002-10-10",11.5692,12.3536,10.677,12.1008,1695000.0],["2002-10-11",12.1566,13.1901,12.1083,13.0079,686600.0],["2002-10-14",12.8481,13.2533,12.7626,13.086,402600.0],["2002-10-15",13.1046,14.2496,13.1009,13.8667,858200.0],["2002-10-16",13.7961,13.8295,13.086,13.1752,595800.0],["2002-10-17",13.1232,14.0526,13.1232,13.8518,685400.0],["2002-10-18",13.7254,14.0042,13.6213,13.9485,331400.0],["2002-10-21",13.8964,14.0897,13.7589,13.9373,1101000.0],["2002-10-22",13.8258,14.8704,13.8035,14.2942,1179800.0],["2002-10-23",14.205,14.4987,14.0898,14.4318,677600.0],["2002-10-24",14.4169,14.5359,13.941,14.0488,824000.0],["2002-10-25",14.2384,14.6808,14.034,14.3091,1326600.0],["2002-10-28",14.3834,14.4987,14.1827,14.3351,585400.0],["2002-10-29",14.3128,14.4355,13.8481,14.3871,659800.0],["2002-10-30",14.4318,14.6102,14.2793,14.4206,768800.0],["2002-10-31",14.3723,15.1641,14.3723,14.9522,953600.0],["2002-11-01",14.9039,15.2496,14.744,15.2422,729400.0],["2002-11-04",15.3314,15.5619,14.9448,15.1864,511200.0],["2002-11-05",15.179,15.3091,14.7998,14.7998,485200.0],["2002-11-06",14.9634,15.3463,14.8333,15.2273,710200.0],["2002-11-07",15.3054,15.5024,14.9485,15.0303,389800.0],["2002-11-08",14.9745,15.2348,14.9485,15.06,391400.0],["2002-11-11",15.0377,15.1939,14.8333,14.8593,545800.0],["2002-11-12",14.8704,15.4318,14.8444,15.1678,617200.0],["2002-11-13",15.1939,15.2682,14.9634,15.1864,509400.0],["2002-11-14",15.4095,16.0787,15.2608,15.8742,920200.0],["2002-11-15",15.7255,16.3054,15.6623,16.2794,1399800.0],["2002-11-18",16.3761,16.4876,15.8891,15.9411,472200.0],["2002-11-19",15.6586,15.7515,15.1939,15.3649,693200.0],["2002-11-20",15.3909,15.8519,15.3054,15.7069,861600.0],["2002-11-21",15.7775,16.4504,15.7218,16.3277,647600.0],["2002-11-22",16.2274,16.3054,15.8705,15.9448,609600.0],["2002-11-25",15.8965,16.2831,15.7998,16.2534,177000.0],["2002-11-26",16.2571,16.3315,15.9114,16.2497,426600.0],["2002-11-27",16.2645,16.7627,16.2645,16.7627,384600.0],["2002-11-29",16.5991,16.7292,16.3575,16.4132,184200.0],["2002-12-02",16.495,16.8445,16.4876,16.6735,252000.0],["2002-12-03",16.6883,16.6883,16.3761,16.6214,363200.0],["2002-12-04",16.5545,17.1382,16.5508,17.1047,402400.0],["2002-12-05",17.1233,17.1382,16.3129,16.4021,749800.0],["2002-12-06",16.3203,16.7478,16.1753,16.7181,542600.0],["2002-12-09",16.7292,16.8594,16.2943,16.3315,657200.0],["2002-12-10",16.3277,16.6846,16.1605,16.6437,444200.0],["2002-12-11",16.8036,17.2646,16.6921,17.1754,952000.0],["2002-12-12",17.0638,17.7516,17.0452,17.6363,1078800.0],["2002-12-13",17.4505,17.5285,17.2274,17.3278,407800.0],["2002-12-16",17.3724,17.7293,17.2274,17.6772,797400.0],["2002-12-17",17.6326,17.7702,17.2311,17.3947,1269800.0],["2002-12-18",17.2869,17.5992,16.7664,16.8482,733600.0],["2002-12-19",16.7664,17.0601,16.7664,16.9226,656800.0],["2002-12-20",16.9597,17.3724,16.956,17.3241,344600.0],["2002-12-23",17.3575,17.3798,16.9635,17.0713,737200.0],["2002-12-24",17.0267,17.101,16.3761,16.3984,576400.0],["2002-12-26",16.3909,16.666,16.1344,16.4021,673800.0],["2002-12-27",16.4095,16.4095,15.9411,16.1567,1063800.0],["2002-12-30",16.1865,16.6772,16.0712,16.5805,1093600.0],["2002-12-31",16.5731,16.8259,16.3761,16.5136,634800.0],["2003-01-02",16.5657,17.246,16.5099,17.1679,1169800.0],["2003-01-03",17.1679,17.3612,16.7739,16.8185,608400.0],["2003-01-06",16.9523,17.1754,16.7553,17.0936,595800.0],["2003-01-07",17.1196,17.1307,16.4504,16.6437,1783400.0],["2003-01-08",16.588,16.6252,16.2311,16.3501,1380600.0],["2003-01-09",16.4132,17.0452,16.3947,16.7404,1112400.0],["2003-01-10",16.7218,17.0192,16.5099,16.8854,782000.0],["2003-01-13",16.9151,17.2348,16.9114,17.1419,923600.0],["2003-01-14",17.0824,17.1568,16.9523,17.1233,950600.0],["2003-01-15",17.101,17.101,16.7664,16.7813,669600.0],["2003-01-16",16.7664,16.7664,16.3724,16.4579,667600.0],["2003-01-17",16.4132,16.5062,15.9448,15.9746,618600.0],["2003-01-21",15.9114,16.0601,15.3351,15.4058,1068000.0],["2003-01-22",15.5731,15.9374,15.3909,15.8519,795000.0],["2003-01-23",15.9114,16.35,15.9114,16.3277,1089600.0],["2003-01-24",16.3761,16.4727,15.3574,15.7998,3425200.0],["2003-01-27",15.6326,15.7738,15.3463,15.614,1606200.0],["2003-01-28",15.6511,15.9857,15.0377,15.4876,2097800.0],["2003-01-29",15.3537,15.8742,15.3389,15.5805,1822400.0],["2003-01-30",15.6288,15.837,15.4318,15.7627,2158400.0],["2003-01-31",13.7552,14.2124,12.9745,13.205,9893200.0],["2003-02-03",13.3462,13.6399,12.4205,13.0116,3446400.0],["2003-02-04",13.1975,13.6362,12.9559,13.3834,2005200.0],["2003-02-05",13.3908,13.6994,13.1975,13.309,785800.0],["2003-02-06",13.3239,13.5098,12.8852,13.1455,955600.0],["2003-02-07",13.2347,13.2384,12.3053,12.3425,1458200.0],["2003-02-10",12.5878,12.5878,11.7291,12.1938,2165200.0],["2003-02-11",12.335,12.6659,12.2161,12.599,752800.0],["2003-02-12",12.5804,12.7365,12.3685,12.3945,664400.0],["2003-02-13",12.4875,12.4986,12.2272,12.4912,1303600.0],["2003-02-14",12.3536,12.6473,12.3536,12.5804,1191200.0],["2003-02-18",12.5358,13.1343,12.5358,13.1232,1895800.0],["2003-02-19",13.1529,13.1641,12.6696,12.7588,1534400.0],["2003-02-20",12.8481,13.2867,12.7626,13.1157,767200.0],["2003-02-21",13.112,13.4206,13.0562,13.2347,612200.0],["2003-02-24",13.2235,13.3834,13.0377,13.1009,484200.0],["2003-02-25",13.0377,13.1901,12.7997,13.0674,600400.0],["2003-02-26",13.0116,13.112,12.7737,12.8109,467400.0],["2003-02-27",12.9522,13.5581,12.8146,13.3425,637400.0],["2003-02-28",13.3834,13.5321,13.2905,13.2905,247000.0],["2003-03-03",13.4169,13.7254,13.3462,13.4206,589000.0],["2003-03-04",13.4578,13.4578,12.889,12.9075,513400.0],["2003-03-05",12.941,13.0823,12.8258,12.967,431000.0],["2003-03-06",12.8778,12.9596,12.5507,12.796,1028000.0],["2003-03-07",12.625,12.993,12.6064,12.9596,824800.0],["2003-03-10",12.9373,12.9373,12.4689,12.5246,433600.0],["2003-03-11",12.5246,12.6771,12.454,12.5915,607000.0],["2003-03-12",12.5841,12.6027,12.3462,12.4242,754200.0],["2003-03-13",12.4912,12.9447,12.4875,12.9075,890600.0],["2003-03-14",12.9187,13.0711,12.7997,12.9559,401400.0],["2003-03-17",13.0005,13.8555,12.8852,13.8184,1108000.0],["2003-03-18",13.8369,13.9336,13.6771,13.7886,723000.0],["2003-03-19",13.8258,13.9336,13.7031,13.7217,544200.0],["2003-03-20",13.7552,14.2756,13.7403,14.06,726600.0],["2003-03-21",14.0674,14.5433,13.8444,14.3946,787000.0],["2003-03-24",14.3425,14.3463,13.8481,13.9596,480400.0],["2003-03-25",13.9448,14.1455,13.8407,13.9894,481200.0],["2003-03-26",14.0005,14.0972,13.625,13.8295,541000.0],["2003-03-27",13.7812,14.2756,13.7031,14.112,633200.0],["2003-03-28",14.1009,14.1604,13.6659,13.7514,774800.0],["2003-03-31",13.7477,13.941,13.4429,13.8184,639000.0],["2003-04-01",13.8741,13.8741,13.2198,13.3834,605000.0],["2003-04-02",13.5172,14.1269,13.5061,14.0935,1050400.0],["2003-04-03",14.0526,14.2161,14.034,14.1418,847600.0],["2003-04-04",14.2273,14.4392,14.1938,14.2979,884400.0],["2003-04-07",14.3872,14.9931,14.3537,14.4987,1126600.0],["2003-04-08",14.4801,14.6808,14.3091,14.35,927800.0],["2003-04-09",14.3611,14.3871,13.8816,13.9299,832200.0],["2003-04-10",13.9299,14.1455,13.6176,14.1269,741400.0],["2003-04-11",14.1269,14.3723,14.0451,14.2756,797400.0],["2003-04-14",14.3016,14.6697,14.1864,14.6325,1026400.0],["2003-04-15",14.6474,14.9076,14.6251,14.8518,1113600.0],["2003-04-16",14.8593,14.9597,14.6102,14.6214,2062000.0],["2003-04-17",14.6697,14.6697,14.3909,14.4355,2122000.0],["2003-04-21",14.4578,14.7478,14.3909,14.666,1734600.0],["2003-04-22",14.6474,15.7404,14.4838,15.4355,2325200.0],["2003-04-23",15.443,15.6326,15.3575,15.5396,1698200.0],["2003-04-24",15.5396,15.6102,15.1158,15.2013,2887800.0],["2003-04-25",16.7664,17.536,16.7627,17.1456,4702800.0],["2003-04-28",17.1568,17.6549,16.9895,17.5471,3140400.0],["2003-04-29",17.5508,17.9821,17.5471,17.8557,1567000.0],["2003-04-30",17.852,18.1271,17.5731,17.8334,1443400.0],["2003-05-01",17.852,17.8668,17.4356,17.7367,1809600.0],["2003-05-02",17.6958,17.8334,17.4282,17.5434,1117000.0],["2003-05-05",17.5546,17.6215,17.1382,17.3203,1376600.0],["2003-05-06",17.4133,17.8668,17.3984,17.6252,1087000.0],["2003-05-07",17.6475,17.8631,17.4839,17.7293,1261400.0],["2003-05-08",17.6215,17.6215,17.2386,17.365,1023600.0],["2003-05-09",17.3798,17.4913,16.982,17.2237,804800.0],["2003-05-12",17.3352,17.5657,17.0192,17.5099,787400.0],["2003-05-13",17.4765,17.7367,17.391,17.6847,690800.0],["2003-05-14",17.7293,17.7516,17.2311,17.2683,516400.0],["2003-05-15",17.3166,17.3464,16.8408,17.0787,1256200.0],["2003-05-16",16.9077,17.0155,16.1716,17.0118,2319200.0],["2003-05-19",16.8965,16.9337,16.4095,16.4913,1351400.0],["2003-05-20",16.5285,16.7032,16.5248,16.5954,735800.0],["2003-05-21",16.588,16.8965,16.469,16.8333,665600.0],["2003-05-22",16.8817,17.6438,16.6735,17.5211,1513200.0],["2003-05-23",17.4728,17.4728,17.0452,17.1233,601400.0],["2003-05-27",17.1308,17.8148,17.0378,17.7888,814800.0],["2003-05-28",17.785,18.0118,17.6401,17.7776,1206400.0],["2003-05-29",17.7813,18.5137,17.7813,18.2237,1190600.0],["2003-05-30",18.2535,18.7033,18.1642,18.4468,988200.0],["2003-06-02",18.6884,19.2758,18.562,19.0862,1128800.0],["2003-06-03",19.1829,19.1866,18.7368,18.9821,428200.0],["2003-06-04",18.9598,19.4617,18.7368,19.4357,626200.0],["2003-06-05",19.3687,19.6847,19.2498,19.5918,498000.0],["2003-06-06",19.6513,19.8297,18.2349,18.3055,1260200.0],["2003-06-09",18.1605,18.7368,18.0862,18.365,380000.0],["2003-06-10",18.3278,19.0602,18.2944,18.8483,542000.0],["2003-06-11",18.681,19.0193,18.681,19.0156,614600.0],["2003-06-12",19.0639,19.4134,18.9561,19.3799,535600.0],["2003-06-13",19.4282,19.681,18.8966,19.0602,751200.0],["2003-06-16",19.0825,19.6067,19.0527,19.5509,341800.0],["2003-06-17",18.9226,19.194,18.707,18.904,722400.0],["2003-06-18",18.9115,19.3018,18.681,18.9598,371000.0],["2003-06-19",18.9598,18.9598,18.6104,18.733,427400.0],["2003-06-20",18.6475,19.0713,18.6438,18.9003,234000.0],["2003-06-23",18.8929,18.904,17.9152,18.1419,551000.0],["2003-06-24",18.1903,18.5881,18.0973,18.2944,320000.0],["2003-06-25",18.3204,18.6959,18.2981,18.6884,359200.0],["2003-06-26",18.7702,19.0565,18.6996,18.9078,302000.0],["2003-06-27",18.9598,19.2386,18.904,18.9933,333800.0],["2003-06-30",19.0081,19.3056,18.9412,19.1085,491400.0],["2003-07-01",19.3353,19.5212,18.878,19.3353,479400.0],["2003-07-02",19.339,19.9264,19.339,19.852,453800.0],["2003-07-03",19.7256,19.9004,19.629,19.6885,134400.0],["2003-07-07",19.8558,20.2052,19.8558,19.9821,351200.0],["2003-07-08",20.0119,20.0119,19.5881,19.6773,590200.0],["2003-07-09",19.7294,19.7294,19.4914,19.5435,370400.0],["2003-07-10",19.1643,19.1829,18.1605,18.8706,1394000.0],["2003-07-11",18.8669,19.4096,18.733,19.3762,246400.0],["2003-07-14",19.5174,19.7851,19.0602,19.6847,353400.0],["2003-07-15",19.655,19.8223,19.22,19.3353,567000.0],["2003-07-16",19.3687,19.5509,19.1085,19.536,368000.0],["2003-07-17",19.4245,19.4617,18.4654,18.6438,590600.0],["2003-07-18",18.7219,18.8669,17.562,18.5025,1184200.0],["2003-07-21",18.4765,18.4988,18.0787,18.0787,619200.0],["2003-07-22",18.1048,18.168,17.7144,17.8706,716400.0],["2003-07-23",17.8074,17.8074,17.4021,17.4467,637800.0],["2003-07-24",18.1791,20.2312,18.1345,19.3316,2548200.0],["2003-07-25",19.2647,19.4654,19.2015,19.4654,488400.0],["2003-07-28",19.4617,20.0119,19.4617,19.7071,397400.0],["2003-07-29",19.629,19.7219,19.1383,19.4542,531400.0],["2003-07-30",19.5286,19.5472,19.2684,19.5472,246800.0],["2003-07-31",19.5658,19.9933,19.2647,19.6885,452600.0],["2003-08-01",19.7814,19.8743,19.2424,19.5695,458200.0],["2003-08-04",19.5509,19.7405,19.0156,19.5695,343200.0],["2003-08-05",19.3911,19.4394,18.9487,18.9821,376000.0],["2003-08-06",18.9487,19.22,18.8929,19.0007,165000.0],["2003-08-07",19.1457,19.3464,18.9487,19.2349,306000.0],["2003-08-08",19.2015,19.536,19.2015,19.4766,181800.0],["2003-08-11",19.4728,19.4877,19.1159,19.2498,287400.0],["2003-08-12",19.2535,19.4431,19.1606,19.4394,166600.0],["2003-08-13",19.4617,19.5918,19.3316,19.4431,185600.0],["2003-08-14",19.4282,19.5695,19.3167,19.4505,75000.0],["2003-08-15",19.4431,19.5918,19.3316,19.5212,33400.0],["2003-08-18",19.5212,20.023,19.4877,19.6847,281800.0],["2003-08-19",19.6624,19.7368,19.4617,19.5212,248000.0],["2003-08-20",19.4617,19.5918,19.3464,19.458,219600.0],["2003-08-21",19.4617,19.7033,19.023,19.2684,411600.0],["2003-08-22",19.2015,19.5732,19.0936,19.1457,146800.0],["2003-08-25",19.1606,19.1606,18.6289,18.7702,248200.0],["2003-08-26",18.7479,19.1085,18.6104,19.0379,316800.0],["2003-08-27",19.1085,19.1085,18.9003,19.0528,174400.0],["2003-08-28",19.0862,19.1308,18.8,18.9338,347800.0],["2003-08-29",18.9003,19.0602,18.8371,18.9598,381400.0],["2003-09-02",18.9003,19.5063,18.8929,19.4431,539200.0],["2003-09-03",19.4431,19.6215,19.3687,19.4208,275000.0],["2003-09-04",19.458,19.8483,19.3911,19.5992,449000.0],["2003-09-05",19.629,19.6401,19.1531,19.2944,347200.0],["2003-09-08",19.3316,19.5323,19.2386,19.51,226200.0],["2003-09-09",19.2981,19.3279,18.9412,18.9635,464800.0],["2003-09-10",18.9635,19.6327,18.9226,19.1866,661800.0],["2003-09-11",19.168,19.3316,18.9933,19.0788,303000.0],["2003-09-12",19.0602,19.2758,18.733,19.1457,341000.0],["2003-09-15",19.1606,19.5063,19.0862,19.2758,333600.0],["2003-09-16",19.2981,19.4951,19.2572,19.4728,226400.0],["2003-09-17",19.4617,19.8929,19.339,19.7926,339000.0],["2003-09-18",19.7033,20.1978,19.7033,20.1494,711400.0],["2003-09-19",20.2089,20.7108,20.1346,20.5398,795400.0],["2003-09-22",20.4469,20.5026,20.0937,20.235,463600.0],["2003-09-23",20.2275,20.3167,20.0119,20.235,360200.0],["2003-09-24",20.2833,20.2944,19.7219,19.7405,348600.0],["2003-09-25",19.7591,19.8892,19.2386,19.3316,495600.0],["2003-09-26",19.3539,19.6401,19.168,19.5286,476600.0],["2003-09-29",19.4803,19.7256,19.3316,19.6476,688000.0],["2003-09-30",19.6104,19.7517,19.5174,19.6104,251600.0],["2003-10-01",19.603,20.2982,19.603,20.0751,725000.0],["2003-10-02",20.0751,20.4357,19.9747,20.4357,407400.0],["2003-10-03",20.484,21.2982,20.4469,21.09,618600.0],["2003-10-06",21.116,21.3428,21.0863,21.2499,297200.0],["2003-10-07",21.1829,21.1904,20.7926,21.0417,417200.0],["2003-10-08",20.971,21.0045,20.6736,20.7926,258800.0],["2003-10-09",20.8558,21.9897,20.8521,21.3168,624000.0],["2003-10-10",21.3428,21.3428,20.9116,21.2536,296000.0],["2003-10-13",21.3391,21.7108,21.2276,21.6625,237200.0],["2003-10-14",21.6811,21.6997,21.4655,21.6811,206800.0],["2003-10-15",21.6923,21.7629,21.3428,21.3465,175200.0],["2003-10-16",21.3242,21.4357,21.2238,21.2684,323800.0],["2003-10-17",21.3242,21.7592,21.2833,21.7257,246800.0],["2003-10-20",21.7629,21.9339,21.4246,21.7369,520400.0],["2003-10-21",21.7852,21.9079,21.4804,21.4989,284600.0],["2003-10-22",21.4692,21.4692,21.0045,21.1346,551600.0],["2003-10-23",21.0268,21.261,20.9116,21.1941,744800.0],["2003-10-24",21.2461,21.3763,20.5138,20.6402,707400.0],["2003-10-27",20.6699,21.3056,20.6699,21.116,290800.0],["2003-10-28",21.09,21.3391,21.09,21.3168,508800.0],["2003-10-29",21.3168,21.5584,21.2052,21.4246,421200.0],["2003-10-30",21.4878,21.9562,21.4543,21.7294,318800.0],["2003-10-31",21.8224,22.0789,21.5659,21.6514,362800.0],["2003-11-03",21.5844,21.7331,21.2387,21.3242,434000.0],["2003-11-04",21.2833,21.748,21.1904,21.2238,238400.0],["2003-11-05",21.1904,21.3725,21.1049,21.2796,160000.0],["2003-11-06",21.209,21.3316,21.1904,21.3019,170800.0],["2003-11-07",21.2833,21.5547,21.2833,21.4395,342400.0],["2003-11-10",21.4134,21.4692,21.1904,21.2647,274000.0],["2003-11-11",21.209,21.5659,21.1197,21.4766,414400.0],["2003-11-12",21.4915,21.748,21.3651,21.6699,305200.0],["2003-11-13",21.6551,21.9488,21.603,21.7926,394400.0],["2003-11-14",21.7108,21.9525,21.4171,21.4209,188400.0],["2003-11-17",21.4134,21.4134,21.1012,21.2684,414400.0],["2003-11-18",21.2647,21.3316,21.0974,21.2015,393000.0],["2003-11-19",21.1829,21.4172,21.0342,21.3242,254600.0],["2003-11-20",21.3428,21.4432,21.1383,21.2015,311400.0],["2003-11-21",21.2201,21.3763,21.0194,21.2907,170000.0],["2003-11-24",21.3948,21.5882,21.3019,21.5696,198000.0],["2003-11-25",21.5919,21.6253,21.4692,21.5956,479400.0],["2003-11-26",21.6923,21.7257,21.3763,21.6588,309200.0],["2003-11-28",21.6365,22.0566,21.603,22.038,189000.0],["2003-12-01",22.0566,22.0566,21.6922,21.841,220600.0],["2003-12-02",21.9079,21.9079,21.3391,21.4469,318200.0],["2003-12-03",21.525,21.5993,20.5472,20.6625,706400.0],["2003-12-04",20.6625,20.8186,19.9078,20.406,818200.0],["2003-12-05",20.261,20.7814,20.0379,20.5398,371000.0],["2003-12-08",20.5212,20.6848,20.0045,20.484,659200.0],["2003-12-09",20.4803,20.5584,20.0491,20.116,308600.0],["2003-12-10",20.1197,20.1197,18.7182,19.3687,842400.0],["2003-12-11",19.3316,19.7033,19.2758,19.5063,481400.0],["2003-12-12",19.5472,19.681,19.3316,19.339,309200.0],["2003-12-15",19.4208,19.4357,19.0342,19.2795,465600.0],["2003-12-16",19.3167,19.3167,18.5323,19.1643,1341200.0],["2003-12-17",19.2349,20.0305,19.1643,19.8892,1165800.0],["2003-12-18",19.9487,20.6104,19.9078,20.3614,874200.0],["2003-12-19",20.406,20.6996,20.1829,20.603,553400.0],["2003-12-22",20.6327,20.6327,20.2982,20.3725,447800.0],["2003-12-23",20.3167,20.484,20.2647,20.4729,312600.0],["2003-12-24",20.4654,20.5881,20.3056,20.5026,205800.0],["2003-12-26",20.4506,20.7294,20.4506,20.6216,145600.0],["2003-12-29",20.5993,20.6625,20.1197,20.5956,443400.0],["2003-12-30",20.51,20.6216,20.3874,20.5286,206000.0],["2003-12-31",20.4877,20.7814,20.2424,20.261,474600.0],["2004-01-02",20.313,20.4989,20.3093,20.3614,258000.0],["2004-01-05",20.3502,20.5398,19.8967,20.0379,585600.0],["2004-01-06",20.0751,20.893,19.9896,20.6662,460200.0],["2004-01-07",20.5844,20.6922,20.3167,20.3651,432800.0],["2004-01-08",20.7405,21.9227,20.5286,21.4171,1209200.0],["2004-01-09",21.3019,21.3763,20.8,20.8484,336800.0],["2004-01-12",20.8409,20.8409,20.4469,20.5956,454200.0],["2004-01-13",20.629,20.629,20.3353,20.406,208200.0],["2004-01-14",20.4283,20.603,20.339,20.5472,272400.0],["2004-01-15",20.484,20.5398,20.168,20.3614,282400.0],["2004-01-16",20.4022,20.4952,20.261,20.4469,385600.0],["2004-01-20",20.3353,20.4877,20.116,20.1792,674000.0],["2004-01-21",20.1532,20.4469,20.1309,20.3874,449000.0],["2004-01-22",20.3874,20.4097,20.2796,20.3539,288000.0],["2004-01-23",20.3539,20.4245,20.1792,20.3911,411000.0],["2004-01-26",20.3019,20.3948,19.9413,20.1532,437600.0],["2004-01-27",20.0825,20.7108,20.0825,20.2573,790600.0],["2004-01-28",20.168,20.2907,19.5583,19.7517,986800.0],["2004-01-29",19.826,20.0714,19.4245,19.9487,656000.0],["2004-01-30",19.5174,20.0751,19.4542,19.7517,2053600.0],["2004-02-02",19.7777,20.0751,19.1829,19.5621,1097800.0],["2004-02-03",19.5621,19.9561,19.51,19.6996,393000.0],["2004-02-04",19.6476,19.9599,19.6476,19.7963,488400.0],["2004-02-05",19.8595,19.9375,19.3873,19.4877,595800.0],["2004-02-06",19.3539,19.8892,19.3539,19.7368,239200.0],["2004-02-09",19.7145,19.8892,19.6141,19.8334,353800.0],["2004-02-10",19.9561,19.9561,19.6922,19.7628,419200.0],["2004-02-11",19.8149,20.1048,19.7368,20.0045,588800.0],["2004-02-12",19.9747,19.9896,19.852,19.8929,253800.0],["2004-02-13",19.9227,19.945,19.7665,19.8149,337600.0],["2004-02-17",19.7851,19.8855,19.4171,19.6364,330800.0],["2004-02-18",19.6848,19.7888,19.536,19.5844,380200.0],["2004-02-19",19.5955,19.6587,19.3873,19.3873,558800.0],["2004-02-20",19.3799,19.4357,19.0156,19.0342,530800.0],["2004-02-23",19.0267,19.1011,18.2981,18.8594,994000.0],["2004-02-24",18.8632,19.7294,18.6699,19.5435,699600.0],["2004-02-25",19.6401,19.7591,19.4245,19.7033,627000.0],["2004-02-26",19.7963,19.8149,19.2647,19.4505,601800.0],["2004-02-27",19.5174,19.6364,19.2944,19.3353,224600.0],["2004-03-01",19.2907,19.5249,19.1903,19.4468,238200.0],["2004-03-02",19.3873,19.7033,19.3873,19.5026,230400.0],["2004-03-03",19.3873,19.4691,19.3204,19.3502,153000.0],["2004-03-04",19.3911,20.0751,19.3873,19.774,408600.0],["2004-03-05",19.7331,19.9821,19.5732,19.8892,185200.0],["2004-03-08",19.852,19.852,19.4617,19.6476,157600.0],["2004-03-09",19.6587,19.6587,19.2832,19.4282,150800.0],["2004-03-10",19.4468,19.7294,19.3353,19.3687,278000.0],["2004-03-11",19.2758,19.3055,18.8669,18.8929,504800.0],["2004-03-12",19.168,19.4394,18.9747,19.3539,340400.0],["2004-03-15",19.3204,19.3204,18.8929,18.9598,187200.0],["2004-03-16",18.9115,19.1048,18.7591,18.8483,124000.0],["2004-03-17",18.7888,19.2126,18.7888,18.9115,256200.0],["2004-03-18",18.9375,19.2386,18.8185,19.1866,165600.0],["2004-03-19",19.1866,19.5175,19.1085,19.2461,194200.0],["2004-03-22",19.2572,19.2572,18.5881,18.7814,255200.0],["2004-03-23",18.8632,19.6476,18.8557,19.4691,697400.0],["2004-03-24",19.4431,19.7963,19.4431,19.5621,549400.0],["2004-03-25",19.5621,20.0156,19.51,19.9821,470000.0],["2004-03-26",20.0342,20.0491,19.945,19.9636,206400.0],["2004-03-29",20.0193,20.4729,20.0045,20.287,418000.0],["2004-03-30",20.2238,20.5881,20.2238,20.551,327000.0],["2004-03-31",20.5918,20.6327,20.4097,20.5881,250800.0],["2004-04-01",20.5956,21.0789,20.5212,21.0082,659800.0],["2004-04-02",21.0789,21.4655,21.0157,21.3986,781200.0],["2004-04-05",21.3391,21.5993,21.3205,21.551,850000.0],["2004-04-06",21.5993,21.7443,21.3763,21.696,540800.0],["2004-04-07",21.696,21.696,21.1904,21.4134,448600.0],["2004-04-08",21.5064,21.7443,21.2387,21.38,350000.0],["2004-04-12",21.3391,21.5101,21.2387,21.3986,329200.0],["2004-04-13",21.3763,21.4283,21.0417,21.1792,313800.0],["2004-04-14",21.116,21.116,20.6885,20.7368,366200.0],["2004-04-15",20.5956,20.9673,20.5435,20.9115,229000.0],["2004-04-16",20.9562,21.2722,20.7814,20.9376,378600.0],["2004-04-19",20.9785,20.9785,20.774,20.8112,131000.0],["2004-04-20",20.9413,21.4134,20.893,21.2796,318400.0],["2004-04-21",21.3391,21.4469,21.0268,21.3651,416400.0],["2004-04-22",21.3911,21.6737,21.2722,21.5733,368400.0],["2004-04-23",21.5064,21.5993,21.2647,21.4097,289600.0],["2004-04-26",21.3651,21.4283,21.0974,21.3428,211400.0],["2004-04-27",21.3205,21.8335,21.3019,21.7555,504400.0],["2004-04-28",21.7778,21.7778,21.1867,21.3279,467400.0],["2004-04-29",21.2908,21.3614,20.7926,20.9562,673600.0],["2004-04-30",20.7368,20.7368,18.997,19.7926,2992400.0],["2004-05-03",19.7219,20.0602,19.629,19.9115,747000.0],["2004-05-04",19.9413,20.0602,19.4357,19.7219,577800.0],["2004-05-05",19.7033,20.0491,19.6513,19.7368,272800.0],["2004-05-06",19.7702,19.826,19.5509,19.7777,430200.0],["2004-05-07",19.8223,20.0268,19.2832,19.3762,356000.0],["2004-05-10",19.2535,19.4543,19.2535,19.3576,683200.0],["2004-05-11",19.3316,19.681,19.3316,19.5174,350600.0],["2004-05-12",19.5658,19.7479,19.1531,19.7479,639400.0],["2004-05-13",19.707,19.7182,19.2572,19.4617,656000.0],["2004-05-14",19.3762,19.7591,19.2721,19.6104,269000.0],["2004-05-17",19.5323,19.5323,19.0416,19.1754,530000.0],["2004-05-18",19.1866,19.7033,19.1866,19.5769,462200.0],["2004-05-19",19.6178,19.7331,19.3502,19.4431,264800.0],["2004-05-20",19.3167,19.7145,19.3167,19.6476,403200.0],["2004-05-21",19.6253,19.8334,19.5844,19.7665,327800.0],["2004-05-24",19.8372,19.9561,19.7219,19.8372,214400.0],["2004-05-25",19.8297,20.0751,19.6922,20.0454,405400.0],["2004-05-26",20.0677,20.1494,20.0156,20.116,163400.0],["2004-05-27",20.0714,20.3948,20.0602,20.2424,444600.0],["2004-05-28",20.1606,20.2944,20.0602,20.1123,297000.0],["2004-06-01",20.0565,20.2424,19.9636,20.2424,388800.0],["2004-06-02",20.2238,20.5101,20.116,20.3874,301200.0],["2004-06-03",20.4394,20.4394,19.8743,19.9784,579800.0],["2004-06-04",20.0268,20.2535,19.9078,20.142,338600.0],["2004-06-07",20.0974,20.4469,20.0974,20.4245,252600.0],["2004-06-08",20.4654,20.4654,20.2312,20.3837,332200.0],["2004-06-09",20.3874,20.4617,20.1532,20.4617,311600.0],["2004-06-10",20.4171,20.5807,20.4171,20.4469,302000.0],["2004-06-14",20.4506,20.4506,20.2312,20.3167,427400.0],["2004-06-15",20.2684,20.3725,20.2461,20.2461,945200.0],["2004-06-16",20.2089,20.4654,20.168,20.406,490600.0],["2004-06-17",20.3539,20.6327,20.2981,20.603,514600.0],["2004-06-18",20.6327,20.9041,20.4469,20.6327,357200.0],["2004-06-21",20.6327,20.7666,20.5212,20.6104,223400.0],["2004-06-22",20.6253,20.6253,20.1309,20.4803,309600.0],["2004-06-23",20.4431,20.8112,20.3985,20.7257,131600.0],["2004-06-24",20.7108,21.0454,20.6811,20.9859,386200.0],["2004-06-25",20.9748,21.0751,20.7629,20.7629,195400.0],["2004-06-28",20.9487,21.0454,20.8,20.8037,245800.0],["2004-06-29",20.8186,20.8186,20.287,20.3279,439200.0],["2004-06-30",20.2424,20.6253,20.1309,20.3056,386600.0],["2004-07-01",20.4394,20.8558,20.2796,20.8372,538200.0],["2004-07-02",20.8558,21.1829,20.7703,20.8372,367400.0],["2004-07-06",20.7889,20.8892,20.5026,20.8112,410200.0],["2004-07-07",20.826,21.0937,20.826,20.9785,258200.0],["2004-07-08",20.9301,21.0045,20.8521,20.919,646400.0],["2004-07-09",20.9413,21.1012,20.8484,21.0157,370200.0],["2004-07-12",21.0268,21.0417,20.8186,20.9562,278800.0],["2004-07-13",20.9822,21.1941,20.971,21.1644,286600.0],["2004-07-14",21.1049,21.1086,20.0602,20.3725,734200.0],["2004-07-15",20.4729,20.4729,20.0193,20.0342,363400.0],["2004-07-16",20.0454,20.0825,19.6067,19.6624,571000.0],["2004-07-19",19.6959,19.6959,19.2312,19.2944,440600.0],["2004-07-20",19.2944,20.1532,19.287,20.1532,520600.0],["2004-07-21",20.1011,20.1866,19.5398,19.7033,500800.0],["2004-07-22",19.4171,20.0044,19.2758,19.5286,1241800.0],["2004-07-23",19.4766,19.6253,19.116,19.5732,521000.0],["2004-07-26",19.6178,20.0528,19.5658,19.945,673600.0],["2004-07-27",19.997,20.1309,19.9078,20.1048,496200.0],["2004-07-28",20.0714,20.3948,20.0268,20.1792,365400.0],["2004-07-29",20.2126,20.3725,20.1383,20.235,357600.0],["2004-07-30",20.2349,20.4394,20.09,20.3539,304400.0],["2004-08-02",20.313,20.577,20.1978,20.4803,362600.0],["2004-08-03",20.432,20.6141,20.3539,20.5175,445000.0],["2004-08-04",20.5212,20.5212,20.2164,20.4283,468600.0],["2004-08-05",20.5026,20.6067,20.0268,20.0454,504800.0],["2004-08-06",19.9896,19.9896,19.8409,19.9078,344800.0],["2004-08-09",19.8929,20.0007,19.8743,19.8743,309800.0],["2004-08-10",19.8409,20.2944,19.6513,20.2164,436600.0],["2004-08-11",20.0751,20.1494,19.8409,20.1086,605200.0],["2004-08-12",20.0863,20.142,19.7814,19.852,398600.0],["2004-08-13",19.9078,19.9673,19.8186,19.8892,180800.0],["2004-08-16",19.8446,20.1383,19.8111,20.0825,265800.0],["2004-08-17",20.0751,20.5101,20.0751,20.458,272800.0],["2004-08-18",20.4469,20.4469,20.0491,20.3799,345800.0],["2004-08-19",20.3279,20.5138,20.2759,20.3948,250600.0],["2004-08-20",20.339,20.4431,20.2498,20.2535,362600.0],["2004-08-23",20.3242,20.406,19.9859,20.2275,343200.0],["2004-08-24",20.168,20.4171,20.0751,20.1494,276200.0],["2004-08-25",20.1346,20.1569,20.0193,20.0751,231000.0],["2004-08-26",20.023,20.1494,20.023,20.0788,266800.0],["2004-08-27",20.0193,20.3985,19.9004,20.3167,522000.0],["2004-08-30",20.2424,20.406,20.1494,20.2275,335200.0],["2004-08-31",20.2275,20.4097,20.1643,20.2758,188800.0],["2004-09-01",20.261,20.4097,20.1309,20.2461,339400.0],["2004-09-02",20.2684,20.7071,20.2498,20.7034,332800.0],["2004-09-03",20.6104,20.9004,20.5026,20.8335,254800.0],["2004-09-07",20.7703,21.0528,20.7703,20.9264,124000.0],["2004-09-08",20.8967,21.116,20.748,20.8037,387200.0],["2004-09-09",20.7405,20.7405,20.3948,20.4915,424400.0],["2004-09-10",20.4692,20.7071,20.2647,20.6179,292400.0],["2004-09-13",20.6513,20.8,20.5361,20.6811,181400.0],["2004-09-14",20.6662,20.7963,20.5324,20.7777,241800.0],["2004-09-15",20.7814,20.8038,20.5733,20.5807,184000.0],["2004-09-16",20.6141,20.8744,20.6141,20.8298,173400.0],["2004-09-17",20.8298,20.8744,20.4729,20.4803,211200.0],["2004-09-20",20.5472,20.629,20.4878,20.5919,171600.0],["2004-09-21",20.603,20.6699,20.3353,20.6216,372800.0],["2004-09-22",20.6179,20.6922,20.2573,20.5472,370600.0],["2004-09-23",20.5101,20.7591,20.2498,20.5881,406800.0],["2004-09-24",20.6216,20.7703,20.4989,20.4989,172000.0],["2004-09-27",20.5956,20.5956,20.2089,20.3167,178800.0],["2004-09-28",20.3576,20.6327,20.261,20.6327,432200.0],["2004-09-29",20.5956,20.6439,20.168,20.3019,761400.0],["2004-09-30",20.2758,20.4506,20.1866,20.261,427600.0],["2004-10-01",20.313,20.458,20.168,20.2424,499600.0],["2004-10-04",20.3205,20.6513,20.2312,20.5212,411800.0],["2004-10-05",20.4915,20.5063,20.3725,20.4543,153400.0],["2004-10-06",20.4097,20.5063,20.168,20.1978,293400.0],["2004-10-07",20.2535,20.5807,20.2052,20.5584,267800.0],["2004-10-08",20.5361,20.603,20.1643,20.2127,232000.0],["2004-10-11",20.1643,20.7926,20.1606,20.5398,575800.0],["2004-10-12",20.5212,20.5286,20.2721,20.3688,145200.0],["2004-10-13",20.3799,20.5398,20.0379,20.168,345600.0],["2004-10-14",20.2164,20.4729,20.1606,20.287,314400.0],["2004-10-15",20.2052,20.4171,19.9636,19.9784,431200.0],["2004-10-18",20.0379,20.3353,19.9859,20.287,377200.0],["2004-10-19",20.2238,20.4543,20.1532,20.2312,152400.0],["2004-10-20",20.2907,20.4134,20.1606,20.287,125000.0],["2004-10-21",20.3725,20.5212,20.1829,20.4915,227200.0],["2004-10-22",20.4878,20.5435,20.2573,20.2833,251400.0],["2004-10-25",20.2573,20.3614,20.0379,20.3167,358800.0],["2004-10-26",20.3539,20.7852,20.2647,20.7852,232400.0],["2004-10-27",20.7889,21.3019,20.7443,21.3019,824600.0],["2004-10-28",21.2201,21.3391,20.9078,21.1904,552400.0],["2004-10-29",21.2052,22.4767,20.9673,22.4395,2370200.0],["2004-11-01",22.3651,22.5362,22.2313,22.4544,1003400.0],["2004-11-02",22.5324,22.6626,22.1123,22.3131,790400.0],["2004-11-03",22.4953,22.6402,22.3094,22.5064,463200.0],["2004-11-04",22.406,22.696,22.2536,22.6514,304200.0],["2004-11-05",22.6886,23.1161,22.5436,22.644,592800.0],["2004-11-08",22.6142,22.6179,22.2499,22.4358,363600.0],["2004-11-09",22.4544,22.4544,22.2945,22.3577,304600.0],["2004-11-10",22.4915,22.5101,22.1161,22.1793,353200.0],["2004-11-11",22.1793,22.3317,21.8633,22.0343,368800.0],["2004-11-12",22.1198,22.1309,21.893,22.09,364400.0],["2004-11-15",22.1198,22.1198,21.8818,22.0268,528600.0],["2004-11-16",21.9822,21.9822,21.6179,21.8298,394200.0],["2004-11-17",21.8261,22.0529,21.6848,21.8261,432800.0],["2004-11-18",21.8112,21.8967,21.525,21.6625,401600.0],["2004-11-19",21.6365,21.6365,21.3614,21.4766,413200.0],["2004-11-22",21.5324,21.5621,21.1904,21.3019,438200.0],["2004-11-23",21.2722,21.4469,21.2275,21.3354,274600.0],["2004-11-24",21.3316,21.6885,21.235,21.6216,341200.0],["2004-11-26",21.6067,21.6365,21.5175,21.5436,73000.0],["2004-11-29",21.6402,21.6402,21.2164,21.2387,387000.0],["2004-11-30",21.2238,21.3205,20.9748,21.1532,625800.0],["2004-12-01",21.2275,21.6179,21.116,21.5919,676800.0],["2004-12-02",21.6216,22.1644,21.1904,22.0938,729800.0],["2004-12-03",22.1941,22.1941,21.7406,21.8224,389600.0],["2004-12-06",21.8596,21.9079,21.5584,21.5807,277200.0],["2004-12-07",21.6476,21.8187,21.4246,21.6923,328800.0],["2004-12-08",21.6365,21.8001,21.4841,21.525,326000.0],["2004-12-09",21.458,21.6328,21.2052,21.6328,301800.0],["2004-12-10",21.6922,21.7592,21.4915,21.7034,334400.0],["2004-12-13",21.7815,21.7815,21.2982,21.4952,283200.0],["2004-12-14",21.4469,21.6885,21.3131,21.6142,307400.0],["2004-12-15",21.5882,21.6179,21.2313,21.4915,197200.0],["2004-12-16",21.3911,21.5621,21.1235,21.4729,516000.0],["2004-12-17",21.5361,21.7257,21.3911,21.4209,320400.0],["2004-12-20",21.4841,21.7071,21.2684,21.629,359000.0],["2004-12-21",21.7443,22.1867,21.6216,22.1272,659800.0],["2004-12-22",22.1793,22.3726,21.9153,21.9153,523000.0],["2004-12-23",21.9116,22.2425,21.9079,22.1607,319600.0],["2004-12-27",22.1755,22.3428,21.919,22.0454,299000.0],["2004-12-28",22.1198,22.3057,21.9934,22.1198,358600.0],["2004-12-29",22.1346,22.235,21.9525,22.1198,173200.0],["2004-12-30",22.1161,22.1161,21.9822,22.0491,119200.0],["2004-12-31",22.0491,22.3057,21.945,22.1607,292600.0],["2005-01-03",22.1458,22.2164,21.2499,21.432,670800.0],["2005-01-04",21.3428,21.7294,20.7814,20.9004,683200.0],["2005-01-05",20.8521,20.8707,20.6699,20.6848,396800.0],["2005-01-06",20.6588,20.6773,20.4283,20.4469,571000.0],["2005-01-07",20.5695,20.5695,20.287,20.3167,548800.0],["2005-01-10",20.2796,20.7628,20.2461,20.6625,474000.0],["2005-01-11",20.6588,21.1049,20.5509,21.0528,547000.0],["2005-01-12",21.0268,21.064,20.5695,20.6588,328800.0],["2005-01-13",20.5881,20.603,20.4283,20.432,365400.0],["2005-01-14",20.5547,20.8149,20.4654,20.7443,296400.0],["2005-01-18",20.7443,20.9153,20.5435,20.6476,277000.0],["2005-01-19",20.5621,21.2684,20.5026,20.9636,722400.0],["2005-01-20",20.8744,20.9636,20.5993,20.6513,458400.0],["2005-01-21",20.6067,20.6141,20.2164,20.235,242200.0],["2005-01-24",20.1903,20.5733,20.0974,20.4171,376800.0],["2005-01-25",20.4469,20.5324,20.0639,20.1197,486000.0],["2005-01-26",19.9487,20.1494,19.8706,19.9041,1108000.0],["2005-01-27",19.7814,21.2647,19.7033,20.8075,2308400.0],["2005-01-28",20.287,20.3465,19.7219,20.1383,1612200.0],["2005-01-31",20.0862,20.6327,20.0862,20.3985,711400.0],["2005-02-01",20.484,20.5212,20.2238,20.4729,518600.0],["2005-02-02",20.4283,20.5398,20.4134,20.5175,519800.0],["2005-02-03",20.4617,20.7666,20.3874,20.6848,386800.0],["2005-02-04",20.5993,20.826,20.5733,20.7852,214800.0],["2005-02-07",20.8335,20.945,20.7182,20.8892,197200.0],["2005-02-08",20.9525,20.9971,20.7554,20.7926,238000.0],["2005-02-09",20.9004,20.9041,20.5435,20.5807,449400.0],["2005-02-10",20.6997,20.7517,20.5733,20.6327,425000.0],["2005-02-11",20.5621,21.0045,20.5621,20.919,307800.0],["2005-02-14",20.9116,21.0937,20.8112,20.9562,273600.0],["2005-02-15",20.8707,21.1755,20.8632,20.9859,436600.0],["2005-02-16",21.038,21.0454,20.7591,20.8112,444400.0],["2005-02-17",20.748,21.0714,20.748,20.9933,261200.0],["2005-02-18",20.971,21.09,20.919,20.9859,246000.0],["2005-02-22",21.0305,21.1197,20.8669,20.9487,293200.0],["2005-02-23",20.8892,21.2833,20.8298,21.0826,505400.0],["2005-02-24",21.0194,21.116,20.8186,21.0231,389000.0],["2005-02-25",21.0751,21.0751,20.6253,20.8855,390000.0],["2005-02-28",20.748,20.9525,20.7071,20.8372,358000.0],["2005-03-01",20.8892,21.1904,20.7814,21.1904,314800.0],["2005-03-02",21.0342,21.3168,20.9376,21.1755,576000.0],["2005-03-03",21.2238,21.38,21.0008,21.038,204200.0],["2005-03-04",21.0417,21.1718,21.0417,21.1086,319200.0],["2005-03-07",21.1532,21.1532,20.7889,20.8967,287600.0],["2005-03-08",20.9822,20.9933,20.551,20.7145,244400.0],["2005-03-09",20.6364,20.6439,20.4766,20.6364,163000.0],["2005-03-10",20.5658,20.629,20.3911,20.4803,304000.0],["2005-03-11",20.4394,20.603,20.3725,20.4245,154000.0],["2005-03-14",20.4915,20.8298,20.3985,20.8261,386200.0],["2005-03-15",20.7554,20.9785,20.655,20.8632,242600.0],["2005-03-16",20.8112,20.971,20.5956,20.8075,194400.0],["2005-03-17",20.8855,20.8855,20.6253,20.7331,314600.0],["2005-03-18",20.7963,20.7963,20.3911,20.4134,241800.0],["2005-03-21",20.3874,20.458,20.1903,20.2127,437200.0],["2005-03-22",20.1866,20.313,20.0751,20.0974,159600.0],["2005-03-23",20.0788,20.1123,19.971,19.9933,388600.0],["2005-03-24",19.9859,20.2684,19.9822,20.1086,369800.0],["2005-03-28",20.0677,20.2573,20.0565,20.1532,356800.0],["2005-03-29",20.1532,20.1606,19.6624,19.7145,499000.0],["2005-03-30",19.6699,19.8074,19.5732,19.6401,947200.0],["2005-03-31",19.7368,19.8892,19.6104,19.7888,579800.0],["2005-04-01",19.7182,19.9264,19.5175,19.629,395000.0],["2005-04-04",19.603,19.8706,19.603,19.8111,313200.0],["2005-04-05",19.8409,20.3651,19.8074,20.116,570200.0],["2005-04-06",20.1048,20.2052,19.9004,19.9673,279600.0],["2005-04-07",19.9673,20.0045,19.7665,19.852,387600.0],["2005-04-08",19.7963,20.0305,19.7963,19.8743,288000.0],["2005-04-11",19.945,19.997,19.629,19.6885,420000.0],["2005-04-12",19.7665,19.774,19.5249,19.6773,703200.0],["2005-04-13",19.5955,19.7033,19.4468,19.5398,411800.0],["2005-04-14",19.5212,19.5583,19.1383,19.3055,1002200.0],["2005-04-15",19.3502,19.3502,18.8297,18.9524,908400.0],["2005-04-18",18.9449,19.0081,18.7368,18.971,930800.0],["2005-04-19",19.0081,19.3985,18.9821,19.2572,766600.0],["2005-04-20",19.3502,19.3502,19.1271,19.1792,675000.0],["2005-04-21",19.1791,19.2944,19.142,19.2386,455400.0],["2005-04-22",19.1457,19.2349,18.9598,19.1271,615400.0],["2005-04-25",19.0713,19.4096,18.9896,18.9896,602200.0],["2005-04-26",18.9561,19.4914,18.9301,19.4357,635200.0],["2005-04-27",19.4059,19.8781,19.3316,19.7442,1331200.0],["2005-04-28",19.6922,19.7591,18.9375,18.9449,1428400.0],["2005-04-29",15.8928,16.7404,15.5768,15.9857,11088600.0],["2005-05-02",15.9857,16.6809,15.8779,16.4579,1972400.0],["2005-05-03",16.3798,16.5954,16.3575,16.5545,1341800.0],["2005-05-04",16.6921,16.7627,16.2868,16.588,2458800.0],["2005-05-05",16.5062,16.8073,16.4356,16.5025,1217000.0],["2005-05-06",16.6661,16.6661,16.3761,16.3872,869200.0],["2005-05-09",16.3277,16.4727,16.2608,16.4541,861400.0],["2005-05-10",16.4244,16.495,16.1196,16.3166,1182400.0],["2005-05-11",16.3724,16.3761,16.1382,16.3538,792400.0],["2005-05-12",16.4765,16.7664,16.3054,16.3501,1263600.0],["2005-05-13",16.4504,16.495,16.2757,16.3092,822200.0],["2005-05-16",16.3649,16.5099,16.2534,16.2571,440200.0],["2005-05-17",16.3686,16.4839,16.2162,16.4207,1093200.0],["2005-05-18",16.469,16.6586,16.3947,16.6326,1131000.0],["2005-05-19",16.5805,16.811,16.5805,16.7404,411400.0],["2005-05-20",16.7367,16.7367,16.5805,16.5954,390800.0],["2005-05-23",16.5991,16.7813,16.5508,16.6735,983600.0],["2005-05-24",16.6921,16.6921,16.5025,16.5025,758400.0],["2005-05-25",16.4504,16.7107,16.4318,16.5954,413800.0],["2005-05-26",16.6921,16.7887,16.5545,16.7255,290200.0],["2005-05-27",16.759,16.9003,16.7292,16.7739,203400.0],["2005-05-31",16.6289,16.811,16.6177,16.785,612200.0],["2005-06-01",16.7181,16.8519,16.6512,16.759,719000.0],["2005-06-02",16.8594,16.956,16.7032,16.8147,457600.0],["2005-06-03",16.8556,16.8965,16.7553,16.8296,390800.0],["2005-06-06",16.8668,16.8668,16.5285,16.7144,575000.0],["2005-06-07",16.7813,17.1531,16.6995,17.0899,328800.0],["2005-06-08",17.1791,17.1791,16.9151,17.0155,275600.0],["2005-06-09",17.0118,17.0936,16.9226,16.9449,174400.0],["2005-06-10",16.9486,17.1122,16.9114,17.101,282600.0],["2005-06-13",17.0936,17.2869,17.0155,17.2869,285200.0],["2005-06-14",17.1754,17.3761,17.1754,17.298,242200.0],["2005-06-15",17.3427,17.6438,17.2237,17.6029,513400.0],["2005-06-16",17.5992,17.7888,17.4951,17.7033,260400.0],["2005-06-17",17.7702,17.785,17.6586,17.733,482000.0],["2005-06-20",17.6958,17.7776,17.6438,17.7404,249800.0],["2005-06-21",17.7144,17.8111,17.5657,17.7516,284400.0],["2005-06-22",17.7702,17.9338,17.7516,17.8966,354200.0],["2005-06-23",17.8557,18.3055,17.681,17.9561,980000.0],["2005-06-24",18.1159,18.1159,17.7888,17.9784,571200.0],["2005-06-27",18.0676,18.0676,17.7218,17.8482,439800.0],["2005-06-28",17.9189,17.9969,17.7144,17.8743,380400.0],["2005-06-29",17.9523,18.1271,17.8483,18.1048,446600.0],["2005-06-30",18.1308,18.4616,18.0304,18.3427,468400.0],["2005-07-01",18.4579,18.5806,18.3427,18.3799,406000.0],["2005-07-05",18.5286,18.7553,18.4616,18.6289,536400.0],["2005-07-06",18.6252,18.6289,18.0081,18.0862,643200.0],["2005-07-07",17.9226,18.0155,17.6289,17.6624,690600.0],["2005-07-08",17.7516,17.7665,17.4802,17.6029,617200.0],["2005-07-11",17.7739,17.9114,17.7516,17.8482,436800.0],["2005-07-12",17.9375,18.1977,17.8483,18.1234,548000.0],["2005-07-13",18.1903,18.2349,17.9932,18.0118,1040200.0],["2005-07-14",18.0564,18.0862,17.8817,17.9338,498400.0],["2005-07-15",18.0453,18.1568,17.9969,18.0973,563200.0],["2005-07-18",18.1419,18.1531,18.0304,18.0564,441600.0],["2005-07-19",18.1159,18.2349,18.0601,18.1419,617800.0],["2005-07-20",18.0601,18.3427,18.0601,18.2869,794600.0],["2005-07-21",18.3427,18.3427,17.93,18.0118,373600.0],["2005-07-22",18.0973,18.0973,17.8929,18.0304,247000.0],["2005-07-25",18.0378,18.0936,17.6921,17.7442,371600.0],["2005-07-26",17.7627,17.9226,17.6921,17.8706,475000.0],["2005-07-27",17.8297,17.9375,17.6847,17.6958,625000.0],["2005-07-28",17.6958,17.8966,17.417,17.4244,829200.0],["2005-07-29",18.2683,19.2795,17.9114,18.9003,2884000.0],["2005-08-01",18.9598,19.3316,18.7739,19.2609,993800.0],["2005-08-02",19.1977,19.3316,18.9189,19.0528,419600.0],["2005-08-03",19.0379,19.1829,18.7999,18.8669,491600.0],["2005-08-04",18.7814,19.0639,18.6178,18.6364,369600.0],["2005-08-05",18.7145,18.7256,18.3873,18.4542,291400.0],["2005-08-08",18.5843,18.655,18.101,18.2237,487600.0],["2005-08-09",18.3167,18.5174,18.2497,18.4245,306800.0],["2005-08-10",18.5063,18.8594,18.484,18.5881,502800.0],["2005-08-11",18.6104,18.8148,18.5955,18.6141,268000.0],["2005-08-12",18.5918,18.7591,18.4654,18.6364,265600.0],["2005-08-15",18.6104,19.1271,18.6066,18.9635,400800.0],["2005-08-16",18.9152,18.9152,18.2572,18.3427,326400.0],["2005-08-17",18.2981,18.5025,18.2795,18.2981,199800.0],["2005-08-18",18.3724,18.3985,18.1048,18.1754,235600.0],["2005-08-19",18.1903,18.2163,17.9561,17.9895,298800.0],["2005-08-22",18.1048,18.3092,17.9784,18.1048,364800.0],["2005-08-23",18.0304,18.3873,17.9486,18.3167,511200.0],["2005-08-24",18.3129,18.3724,17.9523,17.9672,300000.0],["2005-08-25",17.9598,18.1754,17.8111,17.8966,301600.0],["2005-08-26",17.9003,18.0267,17.7627,17.785,336200.0],["2005-08-29",17.759,17.8297,17.5174,17.8259,411800.0],["2005-08-30",17.7627,17.8817,17.4728,17.5806,395800.0],["2005-08-31",17.536,17.6772,17.1605,17.2497,940400.0],["2005-09-01",17.2311,17.3389,16.9486,17.1716,655800.0],["2005-09-02",17.2125,17.2794,16.785,16.8296,535400.0],["2005-09-06",16.8408,17.1382,16.7813,17.0564,723400.0],["2005-09-07",17.1531,17.2683,17.0081,17.0861,567200.0],["2005-09-08",17.0452,17.127,16.9114,16.9969,181000.0],["2005-09-09",16.9151,17.1159,16.9151,17.0787,361800.0],["2005-09-12",17.101,17.6698,17.0638,17.6512,372000.0],["2005-09-13",17.681,17.7813,17.5769,17.6178,423200.0],["2005-09-14",17.5397,17.6512,17.4691,17.5731,498600.0],["2005-09-15",17.5323,17.7107,17.4765,17.4876,518400.0],["2005-09-16",17.5285,17.6698,17.3538,17.5843,202600.0],["2005-09-19",17.5285,17.6289,17.0899,17.1865,522800.0],["2005-09-20",17.22,17.4356,16.5285,16.5805,505400.0],["2005-09-21",16.5211,16.666,16.2571,16.5136,502400.0],["2005-09-22",16.6028,16.6066,16.1902,16.4653,372200.0],["2005-09-23",16.588,17.127,16.5285,16.9374,616800.0],["2005-09-26",17.0638,17.1754,16.8817,16.9486,241800.0],["2005-09-27",17.0266,17.1716,16.7664,17.127,255000.0],["2005-09-28",17.1753,17.3017,17.0341,17.0601,615600.0],["2005-09-29",17.0415,17.2906,16.9151,17.1791,314800.0],["2005-09-30",17.2348,17.4021,17.0044,17.2497,517000.0],["2005-10-03",17.2869,17.3426,16.9895,17.101,345000.0],["2005-10-04",17.1419,17.1456,16.8742,16.9412,549400.0],["2005-10-05",16.8371,16.9969,16.6363,16.7107,730600.0],["2005-10-06",16.7107,16.8222,16.6735,16.7441,763400.0],["2005-10-07",16.7924,16.9672,16.7367,16.8742,893200.0],["2005-10-10",16.9895,17.2906,16.9486,17.2311,684000.0],["2005-10-11",17.3129,17.3612,16.7032,16.7144,574000.0],["2005-10-12",16.7107,16.7627,16.4541,16.5062,329200.0],["2005-10-13",16.562,16.5991,16.391,16.4913,267000.0],["2005-10-14",16.614,17.0415,16.469,16.7701,690000.0],["2005-10-17",16.8445,17.0415,16.7107,16.7924,367000.0],["2005-10-18",16.7776,16.8371,16.6028,16.6214,487200.0],["2005-10-19",16.6214,16.8965,16.2831,16.8742,403800.0],["2005-10-20",16.8482,16.9151,16.4616,16.5434,284000.0],["2005-10-21",16.5805,16.7701,16.3909,16.4541,333800.0],["2005-10-24",16.5322,16.6883,16.2645,16.6883,415000.0],["2005-10-25",16.6363,16.7664,16.3538,16.4653,753400.0],["2005-10-26",16.5396,16.562,16.3017,16.5173,778600.0],["2005-10-27",16.3984,16.5508,15.6028,15.9523,1858000.0],["2005-10-28",15.2422,15.9151,15.2422,15.64,4224200.0],["2005-10-31",15.6734,15.93,15.6363,15.7738,593800.0],["2005-11-01",15.7329,15.8742,15.5545,15.8073,897200.0],["2005-11-02",15.7924,16.2051,15.7812,16.1604,653200.0],["2005-11-03",16.1493,16.6958,16.1493,16.6512,867600.0],["2005-11-04",16.7032,16.7776,16.6028,16.6958,681600.0],["2005-11-07",16.6698,16.8965,16.6698,16.8333,483800.0],["2005-11-08",16.7999,16.837,16.6549,16.7887,257200.0],["2005-11-09",16.7404,16.8333,16.5062,16.5508,668200.0],["2005-11-10",16.5062,16.7367,16.3501,16.5657,747400.0],["2005-11-11",16.5471,16.733,16.4579,16.7032,537400.0],["2005-11-14",16.7218,16.8742,16.6363,16.759,344800.0],["2005-11-15",16.7627,16.7627,16.2608,16.2943,926200.0],["2005-11-16",16.2868,16.3612,16.1865,16.2571,474000.0],["2005-11-17",16.2311,16.4727,16.2311,16.4132,1082600.0],["2005-11-18",16.469,16.9114,16.4132,16.8408,293400.0],["2005-11-21",16.8668,16.9003,16.7255,16.8556,217000.0],["2005-11-22",16.785,17.1382,16.7367,17.0787,332400.0],["2005-11-23",17.0527,17.3315,17.0415,17.2014,226600.0],["2005-11-25",17.2014,17.3426,17.127,17.2609,120400.0],["2005-11-28",17.2869,17.3538,17.0415,17.1605,321200.0],["2005-11-29",17.1345,17.3352,17.1345,17.1419,420600.0],["2005-11-30",17.101,17.3575,17.101,17.2794,254200.0],["2005-12-01",16.6735,17.1716,16.6437,16.7813,959000.0],["2005-12-02",16.9374,17.0415,16.7404,16.9486,500000.0],["2005-12-05",16.956,16.956,16.7255,16.7701,323800.0],["2005-12-06",16.878,16.9746,16.6623,16.8854,665400.0],["2005-12-07",16.9783,17.3055,16.8854,17.3055,385400.0],["2005-12-08",17.3203,17.3241,17.1493,17.3055,492400.0],["2005-12-09",17.2348,17.3166,17.1382,17.22,381400.0],["2005-12-12",17.2274,17.3129,17.1828,17.2534,401800.0],["2005-12-13",17.2348,17.5099,17.2051,17.4467,413400.0],["2005-12-14",17.3203,17.4876,17.3129,17.443,316400.0],["2005-12-15",17.4021,17.5434,17.3612,17.391,406600.0],["2005-12-16",17.4728,17.5025,17.3389,17.3984,335000.0],["2005-12-19",17.4876,17.5471,17.3798,17.3984,325400.0],["2005-12-20",17.5099,17.5694,17.3241,17.4021,330400.0],["2005-12-21",17.4505,17.5806,17.3947,17.5434,253800.0],["2005-12-22",17.5769,17.5843,17.4542,17.5694,168000.0],["2005-12-23",17.4802,17.6438,17.4802,17.562,126400.0],["2005-12-27",17.6326,17.7479,17.3984,17.4728,172400.0],["2005-12-28",17.4319,17.7553,17.4319,17.6401,293000.0],["2005-12-29",17.5657,18.2051,17.5657,18.0378,413200.0],["2005-12-30",17.9561,18.0193,17.6995,17.7442,212200.0],["2006-01-03",17.7293,17.7702,17.2348,17.6363,450600.0],["2006-01-04",17.5546,17.6698,17.4542,17.5211,346600.0],["2006-01-05",17.4839,17.6475,17.4653,17.4914,510000.0],["2006-01-06",17.6847,17.8259,17.5843,17.6326,447400.0],["2006-01-09",17.6215,18.7144,17.6215,18.417,1054200.0],["2006-01-10",18.3278,18.5509,17.6995,17.8148,661000.0],["2006-01-11",17.7888,17.8259,17.5917,17.5954,484000.0],["2006-01-12",17.5992,17.6772,17.5657,17.614,573800.0],["2006-01-13",17.5694,17.7553,17.5657,17.7181,198200.0],["2006-01-17",17.6215,17.6958,17.5025,17.5546,350600.0],["2006-01-18",17.4728,17.7479,17.3798,17.417,685000.0],["2006-01-19",17.4096,17.7293,17.4096,17.6475,302000.0],["2006-01-20",17.6921,17.6921,17.417,17.4393,590400.0],["2006-01-23",17.4059,17.4059,16.8519,16.8594,747200.0],["2006-01-24",16.8631,18.0304,16.8631,17.6921,1861200.0],["2006-01-25",17.7442,18.2014,17.733,17.9189,1003200.0],["2006-01-26",18.0378,18.2089,17.8222,18.1345,971200.0],["2006-01-27",19.1829,20.2238,18.2869,19.194,5194600.0],["2006-01-30",19.1531,19.3316,18.9003,19.2349,978000.0],["2006-01-31",19.2312,19.2944,18.9784,19.2015,792600.0],["2006-02-01",19.0788,19.2349,18.9896,19.1308,789400.0],["2006-02-02",19.2052,19.2052,18.9412,19.0304,528400.0],["2006-02-03",18.9672,19.0602,18.8669,18.9598,481000.0],["2006-02-06",18.8223,19.0081,18.8148,18.9524,413600.0],["2006-02-07",19.0379,19.2089,18.9412,19.0379,582400.0],["2006-02-08",19.0862,19.2015,18.997,19.1011,294800.0],["2006-02-09",19.023,19.2461,18.997,19.0825,373200.0],["2006-02-10",19.0713,19.1457,18.9672,19.0565,438600.0],["2006-02-13",18.5025,18.8297,18.2163,18.8074,1557200.0],["2006-02-14",18.7665,19.0788,18.7665,19.0193,660600.0],["2006-02-15",18.9487,18.9858,18.5918,18.7256,417800.0],["2006-02-16",18.7107,18.8408,18.5546,18.7219,285600.0],["2006-02-17",18.655,18.6587,18.4356,18.5286,743000.0],["2006-02-21",18.4542,18.5249,18.101,18.2721,454000.0],["2006-02-22",18.3278,19.0007,18.2683,18.8483,588800.0],["2006-02-23",18.7888,18.8929,18.7367,18.7479,327000.0],["2006-02-24",18.8409,19.0342,18.5174,18.971,419800.0],["2006-02-27",18.9598,19.2238,18.9487,19.1048,281000.0],["2006-02-28",19.0453,19.2275,18.6921,18.7219,449400.0],["2006-03-01",18.7851,18.9189,18.5992,18.8,455000.0],["2006-03-02",18.8855,19.1122,18.7665,19.0936,557000.0],["2006-03-03",19.1085,19.1754,18.7182,18.8929,408200.0],["2006-03-06",18.9524,18.9524,18.655,18.733,231800.0],["2006-03-07",18.7293,18.904,18.5248,18.6066,209000.0],["2006-03-08",18.4951,18.7999,18.4951,18.5918,232800.0],["2006-03-09",18.4877,18.7814,18.4579,18.7107,260200.0],["2006-03-10",18.7144,19.1866,18.6029,19.1829,613600.0],["2006-03-13",19.0974,19.5509,19.0974,19.3836,510600.0],["2006-03-14",19.3316,19.6847,19.3316,19.655,524600.0],["2006-03-15",19.6141,19.9636,19.5844,19.8892,469800.0],["2006-03-16",19.997,20.1978,19.8186,19.8223,387400.0],["2006-03-17",19.9189,19.9264,19.5249,19.8892,424200.0],["2006-03-20",19.9004,19.9747,19.7108,19.826,286600.0],["2006-03-21",20.0862,20.1569,19.5806,20.0862,479600.0],["2006-03-22",19.9784,20.5918,19.9784,20.2758,662600.0],["2006-03-23",20.1941,20.4766,20.0602,20.0825,545400.0],["2006-03-24",20.1569,20.1717,19.9227,19.9636,305400.0],["2006-03-27",20.023,20.0305,19.9338,19.971,271600.0],["2006-03-28",20.0565,20.0937,19.8149,19.8706,234000.0],["2006-03-29",19.9487,19.9487,19.536,19.5918,547000.0],["2006-03-30",19.5175,20.1978,19.5175,19.9375,517000.0],["2006-03-31",20.0045,20.0045,19.7591,19.826,377200.0],["2006-04-03",19.8706,20.4989,19.8706,20.09,828000.0],["2006-04-04",20.0379,20.0751,19.6662,19.7033,405800.0],["2006-04-05",19.5918,19.7703,19.3799,19.6996,576400.0],["2006-04-06",19.5992,19.9822,19.5992,19.8372,189600.0],["2006-04-07",19.8818,20.1086,19.774,19.8409,541800.0],["2006-04-10",19.8967,20.0565,19.6959,19.7294,396600.0],["2006-04-11",20.5138,21.1904,20.5101,21.0417,2200400.0],["2006-04-12",20.8223,21.1829,20.8223,20.9562,537200.0],["2006-04-13",20.9673,21.0157,20.7889,20.8372,525400.0],["2006-04-17",20.7443,20.919,20.603,20.6327,531000.0],["2006-04-18",20.6216,20.8446,20.5956,20.7071,746600.0],["2006-04-19",20.6922,20.8372,20.6513,20.8112,619400.0],["2006-04-20",20.8707,21.2201,20.748,21.209,410400.0],["2006-04-21",21.2015,21.432,21.1532,21.3056,472000.0],["2006-04-24",21.0751,21.2759,21.0268,21.1123,966600.0],["2006-04-25",21.2201,21.2238,20.5993,20.7629,770400.0],["2006-04-26",20.7517,20.9376,20.5435,20.7777,482600.0],["2006-04-27",20.6588,20.8744,20.3056,20.4506,657600.0],["2006-04-28",18.5881,19.51,18.5881,18.9189,2538800.0],["2006-05-01",18.9784,19.0342,18.4431,18.4802,1240200.0],["2006-05-02",18.4951,18.7479,18.3167,18.707,1065000.0],["2006-05-03",18.6252,18.826,18.536,18.681,447000.0],["2006-05-04",18.681,18.733,18.588,18.6959,393200.0],["2006-05-05",18.7442,19.0007,18.7368,18.8594,753400.0],["2006-05-08",18.8111,19.0304,18.8111,18.904,476600.0],["2006-05-09",18.9226,18.997,18.8929,18.9375,550600.0],["2006-05-10",18.9598,18.9933,18.8669,18.9598,292400.0],["2006-05-11",18.9598,19.0044,18.6289,18.7962,719400.0],["2006-05-12",18.7368,18.7368,18.4542,18.4542,532400.0],["2006-05-15",18.4356,18.5843,18.3092,18.5211,311400.0],["2006-05-16",18.6773,18.733,18.2609,18.2795,317400.0],["2006-05-17",18.2646,18.4468,18.0341,18.3055,341800.0],["2006-05-18",18.3873,18.7442,18.3873,18.5583,470800.0],["2006-05-19",18.562,18.7776,18.1308,18.5211,731800.0],["2006-05-22",18.5211,18.5769,17.904,18.4022,831600.0],["2006-05-23",18.4096,18.536,18.1122,18.2721,682600.0],["2006-05-24",18.2906,18.5509,17.9672,18.2795,844000.0],["2006-05-25",18.3167,18.4542,18.168,18.3204,1501200.0],["2006-05-26",18.3501,18.4431,18.2014,18.3352,277200.0],["2006-05-30",18.2237,18.2981,17.6772,17.8334,583600.0],["2006-05-31",17.8371,17.8705,17.2014,17.5954,1241600.0],["2006-06-01",17.5954,17.878,17.3984,17.8148,1238800.0],["2006-06-02",17.8445,17.8891,17.5397,17.7181,618400.0],["2006-06-05",17.707,17.9523,17.4505,17.4505,542000.0],["2006-06-06",17.4839,17.536,17.417,17.4579,524800.0],["2006-06-07",17.4244,17.6549,17.3687,17.443,371600.0],["2006-06-08",17.3687,17.5062,17.1456,17.3873,672000.0],["2006-06-09",17.4467,17.588,17.3352,17.3798,287200.0],["2006-06-12",17.2571,17.3315,16.9523,16.9523,595000.0],["2006-06-13",17.0899,17.1456,16.8333,16.8817,711000.0],["2006-06-14",16.9374,17.1382,16.8668,16.982,444800.0],["2006-06-15",17.0452,17.2162,17.0378,17.101,428000.0],["2006-06-16",17.101,17.1716,16.9709,16.9932,325800.0],["2006-06-19",17.0118,17.101,16.6958,16.759,410800.0],["2006-06-20",16.7404,16.9597,16.6958,16.8333,594000.0],["2006-06-21",16.811,16.9449,16.7924,16.8668,454000.0],["2006-06-22",16.8668,16.9932,16.7776,16.8854,197800.0],["2006-06-23",16.9226,16.9672,16.8482,16.8891,110400.0],["2006-06-26",16.8705,17.0415,16.8705,16.9188,126600.0],["2006-06-27",16.956,16.9783,16.7292,16.7404,260800.0],["2006-06-28",16.7962,16.9226,16.6995,16.7144,256400.0],["2006-06-29",16.7962,17.2237,16.6884,17.2125,287200.0],["2006-06-30",17.2014,17.4207,16.8259,16.8259,2572000.0],["2006-07-03",16.8817,17.1382,16.8817,16.9374,256800.0],["2006-07-05",16.8408,16.9597,16.733,16.8333,408800.0],["2006-07-06",16.9114,17.0081,16.8073,16.904,312400.0],["2006-07-07",16.9114,16.956,16.6958,16.7441,384600.0],["2006-07-10",16.8631,16.9709,16.6735,16.6735,375400.0],["2006-07-11",16.6512,16.6958,16.3612,16.6028,338800.0],["2006-07-12",16.6623,16.785,16.4839,16.5396,310600.0],["2006-07-13",16.5322,16.5991,16.3054,16.3277,243200.0],["2006-07-14",16.3389,16.5396,16.1642,16.3166,314800.0],["2006-07-17",16.2943,16.3984,16.1865,16.2906,324600.0],["2006-07-18",16.2869,16.5991,15.93,16.2088,408600.0],["2006-07-19",16.1716,16.8817,16.1716,16.6512,378800.0],["2006-07-20",16.6028,16.6028,16.2608,16.2943,275000.0],["2006-07-21",16.2422,16.3649,15.9337,16.3277,272400.0],["2006-07-24",16.4839,17.0229,16.4764,16.9151,337000.0],["2006-07-25",16.7887,17.562,16.7887,17.5062,690200.0],["2006-07-26",17.3501,17.3835,16.9151,17.2571,473000.0],["2006-07-27",17.3501,17.5062,16.8371,16.8928,276000.0],["2006-07-28",17.4467,18.7739,17.3798,18.3724,1845600.0],["2006-07-31",18.0304,18.5025,17.9672,18.484,511800.0],["2006-08-01",18.1159,18.1159,17.5471,17.6995,585400.0],["2006-08-02",17.6661,18.0973,17.6215,17.9784,446600.0],["2006-08-03",17.9152,18.8074,17.7776,18.6066,800800.0],["2006-08-04",18.6364,18.9375,18.3873,18.5992,435200.0],["2006-08-07",18.6104,18.6104,18.0936,18.4579,393800.0],["2006-08-08",18.4505,18.5583,18.0564,18.1382,425200.0],["2006-08-09",18.22,18.2535,17.7107,17.7702,223000.0],["2006-08-10",17.7107,18.194,17.5769,18.0118,181200.0],["2006-08-11",18.1048,18.3018,17.852,18.1531,352800.0],["2006-08-14",18.2646,18.3576,17.8222,17.9375,440400.0],["2006-08-15",18.0862,18.6513,18.049,18.5472,532600.0],["2006-08-16",18.6215,18.9598,18.3836,18.9561,386600.0],["2006-08-17",18.9003,18.9933,18.7962,18.8557,282400.0],["2006-08-18",18.8855,18.9041,18.5137,18.7033,239000.0],["2006-08-21",18.4802,18.5137,17.7962,17.9672,756800.0],["2006-08-22",17.9523,18.1605,17.6624,17.8854,416400.0],["2006-08-23",17.8668,18.023,17.4728,17.6475,279200.0],["2006-08-24",17.6475,17.6958,17.3426,17.4096,399000.0],["2006-08-25",17.417,17.6921,17.3427,17.4988,245600.0],["2006-08-28",17.4542,17.8854,17.3984,17.7627,194800.0],["2006-08-29",17.733,18.3353,17.7293,18.2386,391600.0],["2006-08-30",18.2795,18.4951,17.8929,18.1717,333800.0],["2006-08-31",18.22,18.2535,17.9932,18.1494,173800.0],["2006-09-01",18.2089,18.4245,18.1903,18.3873,219200.0],["2006-09-05",18.2126,18.6029,18.1308,18.5918,486200.0],["2006-09-06",18.417,18.4877,18.2386,18.3092,348200.0],["2006-09-07",18.2683,18.5843,18.0267,18.3018,384000.0],["2006-09-08",18.365,18.5546,18.1717,18.4988,265000.0],["2006-09-11",18.4022,19.0453,18.3092,19.0156,456200.0],["2006-09-12",18.9747,19.7294,18.9747,19.6178,472800.0],["2006-09-13",19.5955,19.629,19.3613,19.5137,385000.0],["2006-09-14",19.4245,19.5918,19.2052,19.4914,271200.0],["2006-09-15",19.6364,20.1383,19.4282,20.0007,738800.0],["2006-09-18",19.9636,20.116,19.7703,20.0751,334200.0],["2006-09-19",20.0602,20.0602,19.5658,20.0193,332800.0],["2006-09-20",20.0751,20.5844,20.0565,20.2647,790200.0],["2006-09-21",20.2647,20.3725,19.7108,19.919,377600.0],["2006-09-22",19.945,20.116,19.6327,20.116,474000.0],["2006-09-25",20.1457,20.4878,20.0082,20.4729,582800.0],["2006-09-26",20.4171,20.6067,20.2349,20.3539,528400.0],["2006-09-27",20.3316,21.0045,20.3316,20.9413,903800.0],["2006-09-28",20.8409,21.2127,20.7629,21.1012,1082600.0],["2006-09-29",21.0714,21.0937,20.7554,20.7554,656800.0],["2006-10-02",20.6662,21.0008,20.4097,20.7443,327200.0],["2006-10-03",19.6141,20.1346,19.3687,19.6178,1800200.0],["2006-10-04",19.5583,19.9375,19.3279,19.8966,490200.0],["2006-10-05",19.8557,20.261,19.8074,20.2387,403600.0],["2006-10-06",20.2312,20.6327,20.0379,20.4469,678000.0],["2006-10-09",20.3762,20.4952,20.0825,20.4543,351600.0],["2006-10-10",20.4245,20.5695,20.2944,20.3837,291800.0],["2006-10-11",20.287,20.4766,20.1494,20.3985,297400.0],["2006-10-12",20.4468,20.7368,20.2944,20.7331,269000.0],["2006-10-13",20.6736,20.893,20.6625,20.7666,329400.0],["2006-10-16",20.8037,20.8595,20.5658,20.8037,478600.0],["2006-10-17",20.6364,20.6662,20.3093,20.5584,373600.0],["2006-10-18",20.6141,20.6625,20.3874,20.5584,320600.0],["2006-10-19",20.5621,20.6364,20.4543,20.6364,235800.0],["2006-10-20",20.6402,20.6402,20.3242,20.5063,299200.0],["2006-10-23",20.4654,20.8409,20.4208,20.8112,418400.0],["2006-10-24",20.6959,21.1123,20.5695,20.8707,342800.0],["2006-10-25",20.9004,21.09,20.6811,20.9748,456400.0],["2006-10-26",20.9339,21.4023,20.8669,21.1867,498400.0],["2006-10-27",21.5807,21.7406,20.9636,21.2387,1143200.0],["2006-10-30",21.1904,21.287,20.9413,21.1644,327800.0],["2006-10-31",20.9896,21.1829,20.6699,20.7591,542400.0],["2006-11-01",20.7145,20.8149,20.2796,20.3167,274000.0],["2006-11-02",20.2089,20.4022,19.9636,20.2461,483200.0],["2006-11-03",20.3205,20.5138,20.0751,20.235,260000.0],["2006-11-06",20.3019,20.7294,20.287,20.6662,669000.0],["2006-11-07",20.7145,21.1049,20.6922,20.7294,340400.0],["2006-11-08",20.5956,20.8967,20.5063,20.8149,250200.0],["2006-11-09",20.8632,20.8818,20.3874,20.5472,206000.0],["2006-11-10",20.4989,20.8186,20.3874,20.7963,252600.0],["2006-11-13",20.7852,21.0082,20.6067,20.8112,212200.0],["2006-11-14",20.882,21.3516,20.5503,21.318,405000.0],["2006-11-15",21.1764,21.7653,21.1764,21.6125,935800.0],["2006-11-16",21.6199,21.6982,21.4038,21.5342,381600.0],["2006-11-17",21.9889,22.4249,21.8286,21.9703,646400.0],["2006-11-20",21.9218,22.4808,21.8883,22.3131,580400.0],["2006-11-21",22.3392,22.6709,22.2386,22.5367,536800.0],["2006-11-22",22.6821,22.8722,22.5367,22.7417,590800.0],["2006-11-24",22.5367,22.7566,22.4324,22.5666,163600.0],["2006-11-27",22.5032,22.5367,22.0038,22.0411,700200.0],["2006-11-28",22.0038,22.0411,21.7802,21.9553,588000.0],["2006-11-29",21.9889,22.2498,21.9181,22.056,379200.0],["2006-11-30",22.0448,22.1119,21.8137,21.933,448200.0],["2006-12-01",21.9553,22.2945,21.6572,21.9479,393800.0],["2006-12-04",21.933,22.2386,21.933,22.2349,452400.0],["2006-12-05",22.3467,22.3467,22.0336,22.0932,520800.0],["2006-12-06",22.0411,22.9057,21.9889,22.8535,786200.0],["2006-12-07",22.943,23.312,22.6709,22.7716,657000.0],["2006-12-08",22.6672,22.7119,22.41,22.4958,251000.0],["2006-12-11",22.492,22.6486,22.3429,22.5479,237400.0],["2006-12-12",22.5815,22.615,22.1641,22.3243,416200.0],["2006-12-13",22.3951,22.533,22.2125,22.302,336400.0],["2006-12-14",22.369,22.6038,22.1901,22.4697,452400.0],["2006-12-15",22.5218,22.5591,21.8845,21.8845,646800.0],["2006-12-18",21.9777,22.0001,21.3479,21.3851,787600.0],["2006-12-19",21.3814,21.5119,21.1093,21.2398,603800.0],["2006-12-20",21.1876,21.2435,21.0013,21.1913,836200.0],["2006-12-21",21.1913,21.5901,20.6696,20.7255,939400.0],["2006-12-22",21.0422,21.1503,20.6435,21.0348,625600.0],["2006-12-26",20.9565,21.2025,20.9565,21.0646,496800.0],["2006-12-27",21.0534,21.3218,20.964,21.2323,335600.0],["2006-12-28",21.1168,21.1503,20.8224,21.0162,425600.0],["2006-12-29",20.9454,20.9901,20.6435,20.759,457200.0],["2007-01-03",20.8298,21.2435,20.759,21.0758,771000.0],["2007-01-04",20.9603,21.3143,20.8186,21.2696,391000.0],["2007-01-05",21.2062,21.2062,20.7106,20.9304,701800.0],["2007-01-08",20.9304,20.9491,20.6099,20.7814,457000.0],["2007-01-09",20.8447,20.8447,20.2261,20.5391,870000.0],["2007-01-10",20.4646,20.6174,20.2745,20.3826,550000.0],["2007-01-11",20.3938,20.6807,20.3639,20.6025,467400.0],["2007-01-12",21.1764,21.6758,21.0683,21.5827,1211800.0],["2007-01-16",21.6125,22.056,21.5827,21.9814,912800.0],["2007-01-17",21.9293,22.1641,21.8957,22.0113,553800.0],["2007-01-18",22.0299,22.1342,21.6535,21.7131,407000.0],["2007-01-19",21.6497,21.8994,21.3516,21.7765,295000.0],["2007-01-22",21.7541,21.8622,21.3777,21.6572,542400.0],["2007-01-23",21.5752,21.8808,21.482,21.7727,395800.0],["2007-01-24",21.7988,22.0373,21.7131,22.0038,481200.0],["2007-01-25",21.9591,22.138,21.4075,21.7727,975200.0],["2007-01-26",23.1032,23.6176,22.7231,23.4163,3790800.0],["2007-01-29",22.9989,23.9977,22.9765,23.8337,1556400.0],["2007-01-30",23.5095,24.0052,23.3418,23.953,1425400.0],["2007-01-31",23.8263,24.2027,23.7256,24.1654,808400.0],["2007-02-01",24.1393,24.4785,24.0797,24.4188,699800.0],["2007-02-02",24.199,24.3816,24.0909,24.2288,454200.0],["2007-02-05",24.1431,24.6201,24.0499,24.4188,653400.0],["2007-02-06",24.4039,24.5456,24.0573,24.2921,459600.0],["2007-02-07",24.348,24.3592,24.0462,24.3555,299600.0],["2007-02-08",24.4002,24.8847,24.3592,24.8773,990000.0],["2007-02-09",24.8661,24.8885,24.1803,24.2251,482800.0],["2007-02-12",24.0536,24.281,23.7592,24.2511,455400.0],["2007-02-13",24.4416,24.5425,24.3034,24.4304,272000.0],["2007-02-14",24.464,24.6582,24.1876,24.3744,274000.0],["2007-02-15",24.3408,24.408,24.1615,24.3408,198000.0],["2007-02-16",24.3707,24.4341,24.0607,24.4192,263600.0],["2007-02-20",24.3482,24.789,24.3221,24.6358,620600.0],["2007-02-21",24.5836,24.8375,24.2474,24.3781,527800.0],["2007-02-22",24.2736,24.6396,23.9822,24.1167,344800.0],["2007-02-23",24.1578,24.4454,23.9038,24.3072,433000.0],["2007-02-26",24.3109,24.4267,24.0532,24.1802,411200.0],["2007-02-27",23.9299,23.971,23.3435,23.3435,601600.0],["2007-02-28",23.4444,23.8403,23.0111,23.7432,894200.0],["2007-03-01",23.407,23.971,23.1755,23.7357,508000.0],["2007-03-02",23.6237,23.7544,23.2091,23.224,608400.0],["2007-03-05",23.0111,23.3398,22.6862,22.6862,565000.0],["2007-03-06",22.7721,23.2875,22.7459,23.0858,404600.0],["2007-03-07",23.0634,23.3361,22.9514,23.1045,395200.0],["2007-03-08",23.2838,23.5826,23.2763,23.4369,336800.0],["2007-03-09",23.5788,23.6909,23.407,23.5788,378600.0],["2007-03-12",23.6125,23.7058,23.3473,23.3809,195600.0],["2007-03-13",23.1755,23.1867,22.7684,22.7796,417800.0],["2007-03-14",22.7833,23.0634,22.66,22.97,622800.0],["2007-03-15",22.8692,23.2913,22.8132,23.2539,324400.0],["2007-03-16",23.2502,23.2987,22.858,22.8991,541800.0],["2007-03-19",23.0671,23.3286,23.0522,23.1531,281800.0],["2007-03-20",23.1941,23.4556,23.1418,23.3547,297800.0],["2007-03-21",23.3398,23.59,23.0634,23.59,316400.0],["2007-03-22",23.422,23.6311,23.2987,23.5639,274200.0],["2007-03-23",23.2913,23.2913,22.7572,22.9028,775800.0],["2007-03-26",22.9327,23.2502,22.6152,23.2315,497600.0],["2007-03-27",23.112,23.2166,22.9215,22.9514,365600.0],["2007-03-28",22.9327,22.9663,22.4397,22.5443,458800.0],["2007-03-29",22.6339,22.6974,22.3164,22.6227,289200.0],["2007-03-30",22.675,23.5153,22.6488,23.2726,935200.0],["2007-04-02",23.4145,23.6386,23.3249,23.5378,622600.0],["2007-04-03",23.5714,24.0158,23.4668,23.8291,495800.0],["2007-04-04",23.7096,24.0495,23.6461,23.9523,392400.0],["2007-04-05",23.9225,23.9411,23.7282,23.7731,319200.0],["2007-04-09",23.7731,24.0345,23.7432,23.8851,365800.0],["2007-04-10",23.7282,23.9748,23.6722,23.8963,314200.0],["2007-04-11",23.9523,24.0457,23.7282,23.8814,451400.0],["2007-04-12",23.7768,24.2922,23.6685,24.2586,588600.0],["2007-04-13",24.3669,24.3669,24.0196,24.2735,488000.0],["2007-04-16",24.3221,24.6732,24.2922,24.6508,281400.0],["2007-04-17",24.6358,24.6358,24.3184,24.4603,223000.0],["2007-04-18",24.3819,24.5275,24.1652,24.3632,229600.0],["2007-04-19",24.154,24.3146,24.1092,24.1204,337000.0],["2007-04-20",24.3707,24.3893,23.9934,24.0532,561000.0],["2007-04-23",23.9635,24.52,23.9523,24.3893,557000.0],["2007-04-24",24.4454,24.4454,23.4892,23.5863,1011400.0],["2007-04-25",23.6722,24.098,23.6423,24.027,551600.0],["2007-04-26",23.9486,24.296,23.5938,24.154,598800.0],["2007-04-27",23.9411,24.6508,23.0896,23.8552,1146000.0],["2007-04-30",23.8403,24.1017,23.3622,23.3809,612200.0],["2007-05-01",23.366,23.4257,22.8804,23.3435,612400.0],["2007-05-02",23.3099,24.1055,23.2763,23.8702,592800.0],["2007-05-03",23.9038,24.0532,23.5788,23.9374,374800.0],["2007-05-04",23.9299,24.0158,23.8141,24.0158,392600.0],["2007-05-07",24.0196,24.154,23.8963,24.0009,391200.0],["2007-05-08",23.9225,24.1017,23.661,24.0532,440200.0],["2007-05-09",24.0719,24.4267,23.9486,24.2586,301800.0],["2007-05-10",24.1428,24.3408,24.0121,24.1764,411600.0],["2007-05-11",24.0532,24.3296,24.0084,24.169,274200.0],["2007-05-14",24.0719,24.1279,23.8328,23.9038,390200.0],["2007-05-15",23.9,24.3754,23.7765,23.8289,301200.0],["2007-05-16",23.9524,24.1284,23.9,24.1284,246200.0],["2007-05-17",24.1284,24.3305,23.9262,24.3043,284800.0],["2007-05-18",24.3043,24.6487,24.0161,24.5701,391800.0],["2007-05-21",24.4989,24.9481,24.4989,24.8508,326200.0],["2007-05-22",24.761,25.3449,24.7572,25.1091,410600.0],["2007-05-23",25.2027,25.3936,24.9781,25.0904,382000.0],["2007-05-24",25.0454,25.2326,24.8358,24.9107,325400.0],["2007-05-25",24.8695,25.1091,24.8695,25.0305,209200.0],["2007-05-29",25.1128,25.4535,25.0342,25.27,396400.0],["2007-05-30",25.1577,25.8839,25.1091,25.854,478800.0],["2007-05-31",25.8128,26.2133,25.8053,26.101,444800.0],["2007-06-01",26.1534,26.5502,25.9962,26.3443,464400.0],["2007-06-04",26.3069,26.408,26.0411,26.3144,370600.0],["2007-06-05",26.1384,26.1796,25.7566,25.9213,339400.0],["2007-06-06",25.7192,25.7192,25.2663,25.6219,516200.0],["2007-06-07",25.4572,25.6182,25.008,25.008,562600.0],["2007-06-08",25.1053,25.5283,25.0866,25.3412,426200.0],["2007-06-11",25.2289,25.3524,25.0791,25.1765,204200.0],["2007-06-12",25.0567,25.2101,24.7685,24.8358,233200.0],["2007-06-13",24.877,25.2176,24.7722,25.1203,348800.0],["2007-06-14",25.0941,25.431,25.0941,25.2064,260600.0],["2007-06-15",25.4984,25.7866,25.4123,25.6556,376600.0],["2007-06-18",25.6968,25.8502,25.4871,25.6893,137400.0],["2007-06-19",25.5433,25.824,25.3674,25.7941,283200.0],["2007-06-20",25.8278,25.8278,25.431,25.4609,216200.0],["2007-06-21",25.3748,25.5807,25.139,25.5133,264800.0],["2007-06-22",25.3636,25.5845,25.1353,25.3187,358800.0],["2007-06-25",25.3412,25.6107,25.1016,25.3,289000.0],["2007-06-26",25.3,25.4535,25.0791,25.2738,232200.0],["2007-06-27",25.1465,25.7866,24.9818,25.7417,418600.0],["2007-06-28",25.824,26.0,25.6518,25.7716,230200.0],["2007-06-29",25.7903,26.1572,25.4909,25.708,387000.0],["2007-07-02",25.7941,26.1946,25.7941,25.9476,262200.0],["2007-07-03",25.9438,26.0524,25.7342,25.7492,242800.0],["2007-07-05",25.7903,26.0486,25.5433,25.9999,180200.0],["2007-07-06",26.0598,26.2245,25.9401,26.0823,125800.0],["2007-07-09",26.0786,26.1085,25.7454,25.9513,222400.0],["2007-07-10",25.723,25.8203,25.2888,25.3037,279600.0],["2007-07-11",25.3,25.547,25.1802,25.4797,361400.0],["2007-07-12",25.5732,26.1946,25.5208,26.0598,355600.0],["2007-07-13",25.9962,26.1385,25.7791,26.0786,164400.0],["2007-07-16",26.0524,26.2171,25.7117,25.7492,227400.0],["2007-07-17",25.7567,26.1684,25.7567,25.8802,251000.0],["2007-07-18",25.6855,25.6968,25.27,25.5882,328400.0],["2007-07-19",25.7117,25.8839,25.3748,25.7566,322400.0],["2007-07-20",25.7005,25.8427,25.2551,25.5321,225200.0],["2007-07-23",25.5807,26.0486,25.4609,25.8016,346000.0],["2007-07-24",25.5321,25.8352,25.1839,25.3112,538200.0],["2007-07-25",25.3973,25.6069,25.0791,25.4572,596800.0],["2007-07-26",25.2551,25.3823,24.439,24.7422,518800.0],["2007-07-27",24.7423,24.7423,23.5894,23.9225,2070000.0],["2007-07-30",23.9113,24.0947,23.4733,23.769,948200.0],["2007-07-31",23.8926,24.0086,23.4396,23.4696,446800.0],["2007-08-01",23.4471,23.6231,22.9568,23.5894,674200.0],["2007-08-02",23.6343,24.1134,23.215,24.0348,591600.0],["2007-08-03",24.0685,24.0685,22.6349,22.6648,686200.0],["2007-08-06",22.6386,22.9306,22.0247,22.4402,841400.0],["2007-08-07",22.3279,22.9867,22.0696,22.6573,790000.0],["2007-08-08",22.7322,22.8557,22.4365,22.8145,1069200.0],["2007-08-09",22.6611,22.6611,21.7702,22.5113,943400.0],["2007-08-10",22.2905,23.1215,21.8975,22.9343,636000.0],["2007-08-13",23.522,23.5819,22.6873,22.7696,555600.0],["2007-08-14",22.8034,22.9047,22.2068,22.2406,603000.0],["2007-08-15",22.2969,22.3494,21.389,21.389,505800.0],["2007-08-16",21.2952,21.9405,20.7624,21.8542,585400.0],["2007-08-17",22.5558,22.5558,21.2164,21.6066,613600.0],["2007-08-20",21.6591,22.582,21.6441,22.2331,362200.0],["2007-08-21",22.1318,22.2706,21.8317,22.0268,149800.0],["2007-08-22",22.3156,22.642,22.1468,22.4282,279200.0],["2007-08-23",22.5783,22.7846,21.9892,22.0905,275800.0],["2007-08-24",22.0755,22.4882,22.0193,22.2369,231800.0],["2007-08-27",22.1168,22.1205,21.3214,21.8092,435800.0],["2007-08-28",21.6216,21.6216,21.2201,21.2389,587000.0],["2007-08-29",21.3214,21.978,21.1638,21.978,346800.0],["2007-08-30",21.8504,22.0343,21.7566,21.963,284800.0],["2007-08-31",22.2519,22.4845,21.8729,22.4807,302400.0],["2007-09-04",22.5858,22.9985,22.1318,22.9685,513400.0],["2007-09-05",22.7771,22.8334,22.1618,22.2181,313600.0],["2007-09-06",22.2594,22.3532,21.479,21.8842,345200.0],["2007-09-07",21.7979,21.9217,21.1751,21.2389,542400.0],["2007-09-10",21.2501,21.4602,20.5936,20.9838,382800.0],["2007-09-11",21.07,21.3552,20.9237,21.2726,248200.0],["2007-09-12",21.2351,21.4002,20.9838,21.04,209400.0],["2007-09-13",21.1676,21.7078,20.7887,21.5015,295400.0],["2007-09-14",21.3402,21.4265,21.1789,21.2089,294200.0],["2007-09-17",21.1376,21.2276,20.8262,21.1301,429600.0],["2007-09-18",21.1676,21.7379,20.89,21.5765,536400.0],["2007-09-19",21.7116,22.2819,21.5765,22.0305,560200.0],["2007-09-20",21.9667,22.1843,21.4115,21.524,237600.0],["2007-09-21",21.7003,21.7079,21.1939,21.2801,437200.0],["2007-09-24",21.2464,21.3027,20.9725,21.2501,491200.0],["2007-09-25",21.0738,21.2426,20.8712,21.2164,561000.0],["2007-09-26",21.3139,21.4152,20.6348,21.0813,556400.0],["2007-09-27",21.2126,21.2126,20.7586,20.8937,429400.0],["2007-09-28",20.8487,21.01,20.7249,20.7511,363400.0],["2007-10-01",20.7024,21.494,20.6724,21.2989,449600.0],["2007-10-02",21.3402,21.3739,20.7849,20.9725,397600.0],["2007-10-03",20.8937,20.9237,19.9183,20.0271,964600.0],["2007-10-04",20.0646,20.1396,19.5543,20.0008,892000.0],["2007-10-05",20.0608,20.5711,19.9595,20.2334,441200.0],["2007-10-08",20.2559,20.4623,20.1021,20.1734,398400.0],["2007-10-09",20.1996,20.2221,19.6481,19.7269,449000.0],["2007-10-10",19.6706,19.7382,19.4043,19.4343,679600.0],["2007-10-11",19.6556,19.6556,18.9503,19.0891,438400.0],["2007-10-12",19.0854,19.378,19.0178,19.2167,820000.0],["2007-10-15",19.1529,19.5131,18.8527,19.3292,1275800.0],["2007-10-16",19.2429,19.453,18.9878,19.2955,933000.0],["2007-10-17",19.4493,19.5918,19.0028,19.1904,459600.0],["2007-10-18",19.0103,19.468,18.9841,19.2317,425800.0],["2007-10-19",19.2092,19.2767,18.6689,18.7852,596200.0],["2007-10-22",18.7327,19.1829,18.2299,19.0478,1092400.0],["2007-10-23",19.2767,19.2767,18.9428,19.0178,880000.0],["2007-10-24",18.8002,19.2842,18.5639,19.2429,916800.0],["2007-10-25",19.0816,19.6781,18.969,19.2242,1056800.0],["2007-10-26",18.1999,19.1341,17.7835,18.0649,2291200.0],["2007-10-29",18.1962,18.4138,17.5546,17.8135,1352600.0],["2007-10-30",17.6409,18.3312,17.6409,18.1774,619200.0],["2007-10-31",18.335,18.5789,18.0386,18.29,993600.0],["2007-11-01",18.0123,18.0986,17.337,17.4308,910800.0],["2007-11-02",17.5921,17.7385,17.1082,17.4533,694600.0],["2007-11-05",17.2432,17.4421,16.8981,17.2882,627400.0],["2007-11-06",17.397,17.6109,16.7893,17.5621,863600.0],["2007-11-07",17.382,17.4683,16.733,16.7705,1642600.0],["2007-11-08",16.9281,17.5434,16.5379,17.4833,1227200.0],["2007-11-09",17.2807,18.2374,16.9243,18.1512,1287800.0],["2007-11-12",18.2225,18.3275,17.6822,18.1737,1304200.0],["2007-11-13",18.4786,19.2691,18.3807,19.111,718200.0],["2007-11-14",19.2389,19.9466,19.2389,19.4686,1373000.0],["2007-11-15",19.1787,19.2277,18.4146,18.6066,1045600.0],["2007-11-16",18.6555,18.6555,17.545,18.0419,1011600.0],["2007-11-19",17.9215,17.9704,17.2966,17.5337,783200.0],["2007-11-20",17.6203,18.0306,17.4472,17.9403,665600.0],["2007-11-21",17.8688,17.8989,17.3644,17.3907,638800.0],["2007-11-23",17.5601,18.121,17.3719,18.0457,239800.0],["2007-11-26",18.0344,18.3092,17.8688,17.9403,522600.0],["2007-11-27",17.9365,18.008,17.3794,17.8612,548800.0],["2007-11-28",18.0984,18.4108,17.6768,18.3242,709000.0],["2007-11-29",18.2791,18.4409,17.737,18.2602,550200.0],["2007-11-30",18.5237,18.9679,17.9478,18.072,714000.0],["2007-12-03",18.0382,18.2753,17.7521,17.8236,579400.0],["2007-12-04",17.6166,17.658,17.1385,17.3079,712400.0],["2007-12-05",17.6053,17.7107,17.402,17.6467,593000.0],["2007-12-06",17.5413,18.0532,17.481,18.0269,544200.0],["2007-12-07",18.1134,18.2151,17.6994,17.9779,350600.0],["2007-12-10",18.0193,18.1586,17.6655,18.0645,224000.0],["2007-12-11",18.0871,18.3054,17.3229,17.3644,558800.0],["2007-12-12",17.8499,17.9064,17.1272,17.2928,348400.0],["2007-12-13",17.1762,17.1912,16.7884,17.1347,439400.0],["2007-12-14",16.939,17.1385,16.6981,16.8261,541800.0],["2007-12-17",16.6868,16.7696,16.3744,16.3932,406000.0],["2007-12-18",16.5626,16.9277,16.3668,16.8374,414000.0],["2007-12-19",16.8298,17.1536,16.5249,17.0143,490200.0],["2007-12-20",17.1724,17.1724,16.683,17.067,310200.0],["2007-12-21",17.338,17.6655,17.1837,17.5225,747000.0],["2007-12-24",17.6015,17.7332,17.3004,17.545,128400.0],["2007-12-26",17.402,17.402,16.8825,17.1159,263600.0],["2007-12-27",17.0143,17.1912,16.5739,16.5889,271200.0],["2007-12-28",16.7884,17.082,16.7282,16.8712,471200.0],["2007-12-31",16.7546,16.9315,16.5965,16.5965,362600.0],["2008-01-02",16.5626,16.8148,16.3028,16.4459,438400.0],["2008-01-03",16.4459,16.5626,15.8775,15.9452,433000.0],["2008-01-04",15.821,15.9038,15.0569,15.1849,1630800.0],["2008-01-07",15.2489,15.614,15.1886,15.3505,850800.0],["2008-01-08",15.3768,15.4747,14.7896,14.831,803200.0],["2008-01-09",14.7821,14.8649,13.89,14.3304,1403200.0],["2008-01-10",14.1535,15.471,13.9766,15.2639,1269000.0],["2008-01-11",15.1171,15.1171,14.4358,14.4772,835600.0],["2008-01-14",14.545,14.545,14.1158,14.4433,1090600.0],["2008-01-15",14.1535,14.3153,13.1823,13.4759,1728800.0],["2008-01-16",13.4684,14.2965,13.3705,14.1497,1169600.0],["2008-01-17",14.146,14.1987,13.8523,14.0029,806000.0],["2008-01-18",14.0217,14.2815,13.4496,13.5851,1282200.0],["2008-01-22",13.043,14.289,13.043,14.1535,1374600.0],["2008-01-23",13.8486,15.8511,13.8147,15.806,1286800.0],["2008-01-24",15.8323,15.9415,14.9967,15.2413,1052200.0],["2008-01-25",15.5575,15.5726,14.8762,14.88,692800.0],["2008-01-28",14.5562,15.471,14.3304,15.407,1150000.0],["2008-01-29",15.471,15.7646,15.0004,15.7156,663000.0],["2008-01-30",14.4885,16.2464,14.4885,15.693,1202600.0],["2008-01-31",15.3919,16.6454,15.2413,16.4308,1540600.0],["2008-02-01",14.5638,16.0845,14.3982,15.4484,2835000.0],["2008-02-04",15.4371,15.949,15.279,15.5839,1276800.0],["2008-02-05",15.2188,15.6065,15.1661,15.279,1156200.0],["2008-02-06",15.4634,15.8511,15.151,15.3656,861400.0],["2008-02-07",15.3091,15.9264,15.2376,15.6592,888000.0],["2008-02-08",15.5914,15.8097,15.3392,15.4822,541600.0],["2008-02-11",15.55,15.6893,15.072,15.5989,670200.0],["2008-02-12",15.6479,16.141,15.4785,16.1297,711200.0],["2008-02-13",16.3217,16.5438,16.1146,16.2539,771200.0],["2008-02-14",16.2614,16.4346,15.693,15.949,500400.0],["2008-02-15",15.8398,16.1636,15.6554,16.1448,318400.0],["2008-02-19",16.2128,16.6246,15.9218,16.0427,323200.0],["2008-02-20",16.2203,16.3072,15.9521,16.1296,428600.0],["2008-02-21",16.1825,16.4357,15.9483,16.0843,320400.0],["2008-02-22",16.3261,16.4999,15.9445,16.4848,416000.0],["2008-02-25",16.515,16.7077,16.0881,16.6473,274200.0],["2008-02-26",16.5037,16.9155,16.3639,16.8211,349600.0],["2008-02-27",16.5566,16.9609,16.5302,16.6851,666400.0],["2008-02-28",16.617,16.7379,16.2468,16.3488,243800.0],["2008-02-29",16.2468,16.3337,15.5856,15.6158,579000.0],["2008-03-03",15.6573,15.7443,15.4004,15.6989,531600.0],["2008-03-04",15.51,16.345,15.4987,16.1448,687400.0],["2008-03-05",16.2543,16.413,15.9218,16.1221,465600.0],["2008-03-06",16.0654,16.0654,15.4231,15.4533,913000.0],["2008-03-07",15.2795,15.6951,15.204,15.4533,804400.0],["2008-03-10",15.5742,15.8236,15.4873,15.4987,492200.0],["2008-03-11",15.9181,16.1334,15.6649,16.1296,714800.0],["2008-03-12",16.1145,16.7606,15.9785,16.4621,531800.0],["2008-03-13",16.3072,16.7039,15.7027,16.5944,410600.0],["2008-03-14",16.6246,16.6246,15.7518,15.9218,522600.0],["2008-03-17",15.5024,16.2694,15.5024,15.8538,530600.0],["2008-03-18",16.5377,16.5377,15.7631,16.2354,730600.0],["2008-03-19",16.3903,16.874,16.2657,16.3034,651600.0],["2008-03-20",16.4659,17.3123,16.2354,16.9042,1062200.0],["2008-03-24",16.9684,17.2405,16.8097,16.8891,922800.0],["2008-03-25",17.1838,17.1838,16.7682,16.8778,787400.0],["2008-03-26",16.9684,17.1573,16.7153,16.8135,805600.0],["2008-03-27",16.8664,17.1422,16.2543,16.2581,720400.0],["2008-03-28",16.2468,16.3223,15.8312,15.8878,854400.0],["2008-03-31",15.8878,16.806,15.68,16.6359,945000.0],["2008-04-01",16.8589,17.1309,16.8437,17.0062,516200.0],["2008-04-02",16.9646,17.8185,16.874,17.4785,1082400.0],["2008-04-03",17.3538,17.4294,17.1649,17.4105,398400.0],["2008-04-04",17.4823,17.5692,17.2858,17.3878,474600.0],["2008-04-07",16.5717,16.7719,16.379,16.4772,1017400.0],["2008-04-08",16.4168,16.5528,16.1523,16.1976,727600.0],["2008-04-09",16.2392,16.3526,15.4722,15.4987,743200.0],["2008-04-10",15.4873,16.2694,15.4533,16.1183,1055000.0],["2008-04-11",15.9294,16.1939,15.6498,15.7103,624800.0],["2008-04-14",15.6762,15.9294,15.4269,15.5893,441400.0],["2008-04-15",15.7254,15.8387,15.2682,15.4571,1151200.0],["2008-04-16",15.6422,15.8727,15.5175,15.6385,476400.0],["2008-04-17",15.6007,15.8803,15.1699,15.7216,552600.0],["2008-04-18",15.9823,16.3979,15.7291,16.3034,689400.0],["2008-04-21",16.2392,16.6586,16.0616,16.4017,576400.0],["2008-04-22",16.2921,16.3828,15.6233,15.9369,540400.0],["2008-04-23",16.0767,16.2241,15.714,15.7518,717200.0],["2008-04-24",15.9143,16.1977,15.6762,15.9029,1084800.0],["2008-04-25",15.1511,16.6095,15.1133,16.209,1957200.0],["2008-04-28",15.8803,16.2619,15.8765,15.9558,740800.0],["2008-04-29",15.9596,16.1863,15.8803,16.0767,661800.0],["2008-04-30",16.1599,16.2468,15.8085,15.8538,530800.0],["2008-05-01",15.8765,16.481,15.6762,15.9181,712200.0],["2008-05-02",16.0578,16.1296,15.9105,15.9898,350000.0],["2008-05-05",15.9105,15.9445,15.6271,15.6951,409600.0],["2008-05-06",15.578,15.9143,15.3249,15.5931,1445200.0],["2008-05-07",15.578,15.8198,15.4647,15.4911,536200.0],["2008-05-08",15.5856,15.6876,15.4004,15.5553,344800.0],["2008-05-09",15.4307,15.7783,15.4307,15.5704,217600.0],["2008-05-12",15.5553,15.9143,15.4911,15.816,366000.0],["2008-05-13",15.8578,16.1081,15.7516,16.0284,413800.0],["2008-05-14",16.0322,16.4532,16.0322,16.2674,498400.0],["2008-05-15",16.2446,16.4229,16.0853,16.3053,477200.0],["2008-05-16",16.3091,16.4343,16.0664,16.2977,492200.0],["2008-05-19",16.3243,16.9918,16.2901,16.6656,621800.0],["2008-05-20",16.8211,16.878,16.4267,16.5063,372000.0],["2008-05-21",16.5746,16.7946,15.7705,16.1384,504600.0],["2008-05-22",16.0777,16.385,15.9791,16.0853,254600.0],["2008-05-23",15.9753,16.1308,15.7023,15.9033,270200.0],["2008-05-27",15.8653,16.3319,15.8653,16.1271,260400.0],["2008-05-28",16.1612,16.4987,16.1536,16.4229,357600.0],["2008-05-29",16.4305,16.7301,16.3964,16.6239,228600.0],["2008-05-30",16.6732,16.677,16.385,16.6201,256800.0],["2008-06-02",16.6353,16.6391,15.9298,16.1688,809200.0],["2008-06-03",16.2674,16.2674,15.9184,15.9981,573800.0],["2008-06-04",15.9678,16.1877,15.9222,16.0057,419000.0],["2008-06-05",16.0777,16.2863,15.9071,16.1195,432200.0],["2008-06-06",16.0057,16.0398,15.8047,15.835,362200.0],["2008-06-09",15.8312,15.854,15.5619,15.6416,486400.0],["2008-06-10",15.5923,15.8995,15.5505,15.7933,266200.0],["2008-06-11",15.7402,15.7478,15.505,15.5202,1103800.0],["2008-06-12",15.6112,15.8653,15.3609,15.3685,801000.0],["2008-06-13",15.5923,15.6492,15.3875,15.5581,757000.0],["2008-06-16",15.5733,15.8919,15.2813,15.8388,717000.0],["2008-06-17",15.8388,15.8388,15.285,15.3268,653000.0],["2008-06-18",15.1902,15.6947,14.6441,14.8678,799600.0],["2008-06-19",14.9058,15.285,14.8299,15.1637,644400.0],["2008-06-20",15.0423,15.0461,14.5947,14.8147,555200.0],["2008-06-23",14.9323,14.9323,14.4127,14.4203,308600.0],["2008-06-24",14.4317,14.6365,14.0751,14.4165,340800.0],["2008-06-25",14.5265,15.2357,14.481,14.9058,783200.0],["2008-06-26",14.6934,14.6934,14.1775,14.3596,716200.0],["2008-06-27",14.2951,14.4506,14.0448,14.1548,757400.0],["2008-06-30",14.242,14.3406,13.9158,13.9386,848600.0],["2008-07-01",13.8172,14.462,13.5555,14.041,870000.0],["2008-07-02",13.9196,14.2648,13.8058,13.8741,740000.0],["2008-07-03",14.0448,14.0448,13.529,13.6124,333600.0],["2008-07-07",13.7224,13.9007,13.3507,13.5669,657600.0],["2008-07-08",13.6162,14.2041,13.3924,14.2003,391400.0],["2008-07-09",14.2458,14.2458,13.5366,13.5593,440600.0],["2008-07-10",13.5669,13.6541,13.089,13.3166,724200.0],["2008-07-11",13.2256,13.3166,12.6301,12.9676,625800.0],["2008-07-14",13.1269,13.3962,12.7628,12.7894,809000.0],["2008-07-15",12.6946,13.6769,12.539,13.5441,1116400.0],["2008-07-16",13.639,14.3672,13.4417,14.1889,766400.0],["2008-07-17",14.2193,14.7161,14.151,14.6554,909200.0],["2008-07-18",14.591,14.9361,14.3217,14.6023,593200.0],["2008-07-21",14.5113,14.6934,14.3937,14.4772,687200.0],["2008-07-22",14.132,15.6909,14.1055,15.4406,1025400.0],["2008-07-23",15.2547,16.1877,15.1523,15.7705,914200.0],["2008-07-24",15.7288,15.7705,14.9778,15.0992,1102600.0],["2008-07-25",13.5176,15.0082,13.5176,13.8931,3230000.0],["2008-07-28",13.7452,13.9879,13.419,13.5328,1540000.0],["2008-07-29",13.5403,14.3065,13.3355,14.1169,1185400.0],["2008-07-30",14.3255,14.6289,14.1055,14.3179,908800.0],["2008-07-31",14.1093,14.4886,14.0903,14.151,801000.0],["2008-08-01",14.151,14.3634,13.8438,14.2534,602400.0],["2008-08-04",14.4848,14.6744,14.1131,14.2231,753800.0],["2008-08-05",14.4468,15.304,14.4468,14.9171,982000.0],["2008-08-06",15.1751,15.1751,14.6289,14.9361,744200.0],["2008-08-07",15.0006,15.0006,14.663,14.7123,682200.0],["2008-08-08",14.6858,15.6074,14.6858,15.3799,916800.0],["2008-08-11",15.4102,16.3888,15.4102,15.6529,1551200.0],["2008-08-12",15.6377,15.9804,15.1085,15.2836,687400.0],["2008-08-13",15.2417,15.4016,14.5944,15.0057,587800.0],["2008-08-14",15.2227,15.6606,15.0209,15.3521,394000.0],["2008-08-15",15.8928,15.8928,15.0856,15.4359,451800.0],["2008-08-18",15.4321,15.6948,15.2722,15.3065,348800.0],["2008-08-19",15.5083,15.5083,15.1542,15.4816,521800.0],["2008-08-20",15.7976,15.8014,15.1465,15.3065,420200.0],["2008-08-21",15.1808,15.4816,15.1808,15.3788,846400.0],["2008-08-22",15.5083,15.7596,15.4169,15.5616,572600.0],["2008-08-25",15.5121,15.5235,14.7886,15.097,630000.0],["2008-08-26",15.1085,15.2493,14.9676,15.0552,733200.0],["2008-08-27",15.0057,15.4055,14.979,15.2608,435800.0],["2008-08-28",15.0704,15.5501,15.0704,15.5121,311000.0],["2008-08-29",15.3445,15.5996,15.3445,15.3788,187200.0],["2008-09-02",15.7291,16.0489,15.4511,15.6986,517800.0],["2008-09-03",15.691,15.9576,15.6834,15.7976,564600.0],["2008-09-04",15.0894,15.5996,15.0894,15.4321,580200.0],["2008-09-05",15.3179,15.5996,15.2113,15.2532,603600.0],["2008-09-08",16.1784,16.2203,15.3483,15.7786,638600.0],["2008-09-09",16.0261,16.0489,15.5654,15.6568,597200.0],["2008-09-10",15.8586,16.1479,15.5006,15.7672,243800.0],["2008-09-11",16.0147,16.3421,15.5425,16.1898,676000.0],["2008-09-12",16.0071,16.3421,15.672,15.9461,303200.0],["2008-09-15",15.474,16.4525,15.4626,15.8281,529400.0],["2008-09-16",16.4678,16.7533,15.2608,16.4868,1014800.0],["2008-09-17",16.3231,16.8676,15.9652,16.0489,975600.0],["2008-09-18",16.5211,17.9337,16.5097,17.6062,1878000.0],["2008-09-19",18.1736,18.8437,17.2712,17.888,1975200.0],["2008-09-22",17.888,17.888,16.5363,16.8104,732800.0],["2008-09-23",16.7876,17.1722,16.3383,16.6239,543000.0],["2008-09-24",16.384,17.2826,15.7291,16.3345,408400.0],["2008-09-25",16.3002,16.9475,16.3002,16.6772,425600.0],["2008-09-26",16.681,17.1265,16.1594,16.5401,261200.0],["2008-09-29",16.5972,16.6467,15.3179,15.7405,444400.0],["2008-09-30",15.6872,16.1898,15.375,15.9766,290000.0],["2008-10-01",15.6149,15.8167,15.1732,15.573,485200.0],["2008-10-02",15.4169,15.4968,14.9105,15.1732,421600.0],["2008-10-03",15.3255,16.2317,14.4536,14.484,401400.0],["2008-10-06",14.2251,14.484,13.4331,13.8824,653800.0],["2008-10-07",13.9281,14.6097,13.2313,13.2313,443000.0],["2008-10-08",13.0828,14.465,13.0828,13.2846,724600.0],["2008-10-09",13.456,13.871,12.7858,12.8544,822400.0],["2008-10-10",12.6526,13.7073,11.872,13.6007,775400.0],["2008-10-13",14.3051,14.4345,13.5131,13.852,628600.0],["2008-10-14",14.3279,14.3317,12.7249,12.9305,484800.0],["2008-10-15",14.5792,15.2265,12.1842,12.2033,693400.0],["2008-10-16",12.2794,13.1361,12.2337,12.9762,690800.0],["2008-10-17",12.5688,13.7987,12.3366,13.2047,566200.0],["2008-10-20",13.2884,13.593,12.0205,12.5079,694800.0],["2008-10-21",12.2604,12.5422,12.0586,12.0929,547800.0],["2008-10-22",11.9977,12.2337,11.4837,11.6436,611200.0],["2008-10-23",11.4608,12.169,11.0496,11.8187,794600.0],["2008-10-24",11.1029,13.258,10.7031,11.9368,1582400.0],["2008-10-27",12.0129,13.3608,12.0129,12.4089,737600.0],["2008-10-28",12.9458,14.8229,12.5878,14.2441,1361200.0],["2008-10-29",14.3393,14.5868,13.673,14.1985,584200.0],["2008-10-30",14.7962,14.9524,13.178,13.5017,302200.0],["2008-10-31",13.4979,14.9257,13.3874,14.0385,450600.0],["2008-11-03",13.97,14.1413,13.4446,13.7644,357200.0],["2008-11-04",13.951,14.3013,13.574,14.0423,430600.0],["2008-11-05",13.8596,14.0728,12.8544,13.0866,354800.0],["2008-11-06",12.8848,13.5816,12.7744,12.8239,245800.0],["2008-11-07",12.961,13.1818,12.7935,13.1818,169200.0],["2008-11-10",13.5835,13.6332,12.6004,12.7649,274000.0],["2008-11-11",12.631,14.184,12.631,13.2928,527000.0],["2008-11-12",13.0594,13.2469,12.7381,12.9906,505400.0],["2008-11-13",13.0518,14.4709,12.4436,14.4709,586600.0],["2008-11-14",14.0157,14.4595,13.484,13.7709,827200.0],["2008-11-17",13.6103,14.142,13.243,13.6753,459600.0],["2008-11-18",13.7709,13.7709,12.631,13.4993,893400.0],["2008-11-19",13.3425,13.813,11.778,11.9195,797000.0],["2008-11-20",11.7971,12.4244,11.2233,12.1758,395400.0],["2008-11-21",12.2026,13.3195,11.2883,13.3195,763600.0],["2008-11-24",13.3578,13.3769,11.3228,11.7971,1312800.0],["2008-11-25",11.9692,12.0037,9.9724,11.4146,1324400.0],["2008-11-26",11.1774,12.2293,11.0129,12.1643,546600.0],["2008-11-28",11.9616,12.1567,11.5714,12.0687,111000.0],["2008-12-01",11.7894,11.9157,10.967,11.0665,612400.0],["2008-12-02",11.3763,12.8031,10.8676,12.7458,841400.0],["2008-12-03",12.4321,13.1627,12.2561,12.5889,598000.0],["2008-12-04",12.3709,13.1818,12.0916,12.7649,513200.0],["2008-12-05",12.5774,13.5605,12.0113,13.4993,419800.0],["2008-12-08",13.5567,14.1534,13.5261,14.0578,519200.0],["2008-12-09",13.8627,14.4365,13.3578,13.4266,715800.0],["2008-12-10",13.6179,14.3371,13.2239,14.0387,653600.0],["2008-12-11",13.8742,13.8742,12.7266,12.9714,593400.0],["2008-12-12",12.7152,13.243,12.4856,13.2124,583200.0],["2008-12-15",13.3425,13.5529,12.4474,12.6654,774000.0],["2008-12-16",12.8682,13.6294,12.5736,13.6026,624200.0],["2008-12-17",13.4113,14.1343,13.3922,13.8666,544400.0],["2008-12-18",14.1343,14.2108,13.4534,13.7212,705600.0],["2008-12-19",14.0808,14.0808,13.5031,13.6944,496600.0],["2008-12-22",13.8589,13.8589,12.5851,13.1971,364800.0],["2008-12-23",13.3807,13.3807,12.302,12.7152,340200.0],["2008-12-24",12.6654,12.9408,12.5392,12.7878,80400.0],["2008-12-26",12.8643,13.2316,12.8643,13.1818,90400.0],["2008-12-29",13.0556,13.2201,12.6884,12.9332,354800.0],["2008-12-30",13.1397,13.4764,13.0671,13.3501,171800.0],["2008-12-31",13.3348,13.8589,13.3348,13.5299,323000.0],["2009-01-02",13.5491,13.8398,13.5032,13.7441,563000.0],["2009-01-05",13.7862,13.878,13.2545,13.354,354000.0],["2009-01-06",13.5338,13.7594,13.2048,13.6141,283400.0],["2009-01-07",13.4343,13.5911,12.8567,13.2048,249600.0],["2009-01-08",12.937,13.2086,12.7687,12.9676,344200.0],["2009-01-09",12.8643,12.8873,12.3785,12.4397,289000.0],["2009-01-12",12.5392,12.6348,12.1605,12.4703,354400.0],["2009-01-13",12.4053,12.7802,12.172,12.3938,459800.0],["2009-01-14",12.1184,12.2829,11.8277,12.084,476000.0],["2009-01-15",12.0496,12.7802,11.6823,12.7037,566200.0],["2009-01-16",12.784,12.8835,12.455,12.7955,358600.0],["2009-01-20",12.5774,12.7572,11.8468,11.9118,398400.0],["2009-01-21",11.8583,12.3097,11.537,12.2446,241800.0],["2009-01-22",12.149,12.478,11.8162,12.325,342200.0],["2009-01-23",12.1681,12.3977,11.6938,11.9386,354000.0],["2009-01-26",11.9922,12.302,11.8353,12.0457,318000.0],["2009-01-27",12.0457,12.1681,11.7627,11.931,446200.0],["2009-01-28",12.1375,12.8299,12.0113,12.784,361200.0],["2009-01-29",12.6157,12.6692,12.1681,12.2638,802400.0],["2009-01-30",11.0932,11.361,10.7987,10.9861,1564200.0],["2009-02-02",10.9555,11.3228,10.7528,11.2807,663200.0],["2009-02-03",11.231,11.5217,11.2271,11.2807,706000.0],["2009-02-04",11.3419,11.3878,11.1544,11.3151,598800.0],["2009-02-05",11.2348,11.7588,11.2157,11.6938,583000.0],["2009-02-06",11.6594,12.3556,11.5752,11.9845,540400.0],["2009-02-09",11.9271,11.9271,11.4987,11.602,280800.0],["2009-02-10",11.5714,11.7741,11.1506,11.3266,380600.0],["2009-02-11",11.2883,11.5331,11.2157,11.3954,351000.0],["2009-02-12",11.5331,11.6096,11.1659,11.5178,486600.0],["2009-02-13",11.4911,11.6211,11.2654,11.3648,278000.0],["2009-02-17",11.0918,11.5302,10.9149,11.3341,220200.0],["2009-02-18",11.3764,11.3956,11.0956,11.1571,322600.0],["2009-02-19",11.2956,11.4533,11.1418,11.2302,236800.0],["2009-02-20",11.0341,11.6571,10.9649,11.4302,457800.0],["2009-02-23",11.4802,11.4956,10.961,11.0379,300800.0],["2009-02-24",10.8956,11.2648,10.6726,11.2033,762400.0],["2009-02-25",11.1533,11.3841,10.9764,11.1841,381600.0],["2009-02-26",11.3264,11.3264,10.5303,10.5687,380000.0],["2009-02-27",10.4572,10.7802,10.3303,10.4303,588600.0],["2009-03-02",10.3149,10.4303,10.0726,10.0764,301200.0],["2009-03-03",10.1726,10.1726,9.6265,9.6995,812000.0],["2009-03-04",9.8226,10.311,9.8149,10.1034,349600.0],["2009-03-05",9.9226,10.2418,9.7418,9.7957,710200.0],["2009-03-06",9.8457,10.0457,9.7341,9.8957,288400.0],["2009-03-09",9.8534,10.0072,9.4726,9.7265,409200.0],["2009-03-10",9.888,10.5226,9.5995,10.3149,472600.0],["2009-03-11",10.3649,10.4841,10.1957,10.3303,246800.0],["2009-03-12",10.3187,11.4148,10.1226,11.1418,596000.0],["2009-03-13",11.1533,11.3802,10.9918,11.2802,137400.0],["2009-03-16",11.2956,11.2956,10.8341,10.8764,358400.0],["2009-03-17",10.8379,11.0149,10.7264,10.9918,508200.0],["2009-03-18",11.0418,11.6187,10.8379,11.5802,508600.0],["2009-03-19",11.6802,11.8687,11.4648,11.8302,292200.0],["2009-03-20",11.8879,12.0186,11.3956,11.511,266000.0],["2009-03-23",11.7533,11.9725,11.4379,11.9725,391800.0],["2009-03-24",11.7917,12.0686,11.5494,11.6225,245600.0],["2009-03-25",11.6264,12.1456,11.3418,11.7648,358600.0],["2009-03-26",11.7994,12.1263,11.6148,12.0071,457400.0],["2009-03-27",11.7225,11.8494,11.5148,11.6456,367600.0],["2009-03-30",11.5379,11.6379,11.1572,11.5341,286600.0],["2009-03-31",11.6264,11.911,11.3994,11.5071,408200.0],["2009-04-01",11.3802,12.1379,11.2725,11.7417,640400.0],["2009-04-02",12.0148,12.8071,11.8033,12.6186,617800.0],["2009-04-03",12.6802,12.8032,12.4148,12.7071,341000.0],["2009-04-06",12.5225,12.6225,12.0379,12.3917,449000.0],["2009-04-07",12.2533,12.434,11.911,12.0263,384800.0],["2009-04-08",12.0802,12.4725,12.0494,12.2725,259400.0],["2009-04-09",12.484,12.9994,12.4225,12.8225,339000.0],["2009-04-13",12.7071,13.0763,12.6302,13.0455,245600.0],["2009-04-14",12.8417,13.0724,12.5225,12.8878,437600.0],["2009-04-15",12.8455,13.0994,12.5648,12.8994,614600.0],["2009-04-16",13.0301,13.1955,12.6648,13.0878,377600.0],["2009-04-17",13.1032,13.4532,12.8494,13.3186,337600.0],["2009-04-20",13.0994,13.2263,12.8571,12.9955,342200.0],["2009-04-21",12.9378,13.3186,12.834,13.1378,350000.0],["2009-04-22",13.0186,14.1301,12.984,13.8647,752200.0],["2009-04-23",13.8109,14.5685,13.6801,14.4339,1410400.0],["2009-04-24",12.4263,13.7263,11.9225,12.0725,2927000.0],["2009-04-27",12.1417,12.4879,11.9533,12.0186,1128800.0],["2009-04-28",11.9725,12.2071,11.7187,11.9571,1286400.0],["2009-04-29",12.084,12.2417,11.8725,11.9994,634000.0],["2009-04-30",12.0571,12.4186,11.7956,11.8148,617800.0],["2009-05-01",11.8187,11.8956,11.5648,11.6764,748600.0],["2009-05-04",11.6764,12.334,11.6764,12.061,649000.0],["2009-05-05",11.9725,12.3417,11.8456,12.2609,701200.0],["2009-05-06",12.2994,12.5148,11.884,12.0302,615000.0],["2009-05-07",12.134,12.3648,11.8802,12.0186,597800.0],["2009-05-08",12.1456,12.3071,11.8571,12.0225,591200.0],["2009-05-11",11.9148,12.084,11.7417,11.9071,424000.0],["2009-05-12",12.0502,12.3865,11.6829,12.0965,555600.0],["2009-05-13",11.8916,11.8916,11.5051,11.5592,817800.0],["2009-05-14",11.5669,11.969,11.5283,11.8298,576800.0],["2009-05-15",11.8994,12.2164,11.536,11.9922,780200.0],["2009-05-18",11.996,12.2048,11.6133,12.0579,984200.0],["2009-05-19",12.0966,12.3092,11.7989,12.0386,515600.0],["2009-05-20",12.1236,12.4522,11.8878,11.9071,647200.0],["2009-05-21",11.8143,12.1236,11.6288,11.7757,422000.0],["2009-05-22",11.8105,11.8723,11.6017,11.6404,297000.0],["2009-05-26",11.5978,12.3749,11.5978,12.3556,542200.0],["2009-05-27",12.3208,12.5295,12.1468,12.1661,488800.0],["2009-05-28",12.286,12.5991,11.8994,12.112,211400.0],["2009-05-29",12.1816,12.3904,12.0579,12.2589,701200.0],["2009-06-01",12.3904,12.9084,12.371,12.8852,500200.0],["2009-06-02",12.8079,13.0514,12.7035,12.9123,696000.0],["2009-06-03",12.8581,13.1404,12.7538,12.7963,377600.0],["2009-06-04",12.8968,12.9664,12.5914,12.7963,691800.0],["2009-06-05",12.9587,13.1249,12.661,12.7924,721400.0],["2009-06-08",12.7654,12.9973,12.6378,12.8272,387600.0],["2009-06-09",12.8465,12.9934,12.7692,12.8736,318400.0],["2009-06-10",13.036,13.1056,12.5837,12.7808,290200.0],["2009-06-11",12.7731,13.0012,12.6416,12.6764,279800.0],["2009-06-12",12.5991,12.7576,12.2435,12.5102,279200.0],["2009-06-15",12.4638,12.5759,12.1623,12.487,316000.0],["2009-06-16",12.4715,12.7306,12.2319,12.3749,232600.0],["2009-06-17",12.344,12.4136,12.1197,12.2048,174800.0],["2009-06-18",12.1545,12.4638,12.0579,12.2937,161200.0],["2009-06-19",12.3788,12.5063,12.2782,12.4368,291600.0],["2009-06-22",12.3246,12.3246,11.9612,11.9651,199800.0],["2009-06-23",12.0386,12.2009,11.9651,11.996,279600.0],["2009-06-24",12.0076,12.1739,11.8491,11.9767,220000.0],["2009-06-25",11.8878,12.3169,11.8375,12.3092,253200.0],["2009-06-26",12.2435,12.2821,12.0386,12.1197,538200.0],["2009-06-29",12.0965,12.1739,11.7177,11.9148,430400.0],["2009-06-30",11.8839,12.054,11.8453,11.9535,258600.0],["2009-07-01",11.9496,12.3053,11.9264,12.1391,240400.0],["2009-07-02",11.9767,12.1391,11.8337,11.9032,216200.0],["2009-07-06",11.8453,12.0618,11.4857,11.7254,259000.0],["2009-07-07",11.7138,11.853,11.594,11.6172,207000.0],["2009-07-08",11.6249,11.7679,11.5167,11.7138,190800.0],["2009-07-09",11.8105,12.1584,11.5708,11.6365,179600.0],["2009-07-10",11.5978,11.7641,11.5978,11.6752,195000.0],["2009-07-13",11.7486,11.938,11.3968,11.8955,674400.0],["2009-07-14",11.9264,12.3594,11.8453,12.0927,246400.0],["2009-07-15",12.1932,13.0166,12.1932,12.746,775200.0],["2009-07-16",12.719,12.9471,12.5257,12.9277,404400.0],["2009-07-17",12.9239,12.9277,12.6146,12.6919,200000.0],["2009-07-20",12.7074,12.8427,12.4213,12.7538,395800.0],["2009-07-21",12.8543,12.8543,12.4329,12.5605,162000.0],["2009-07-22",12.5489,12.9741,12.5489,12.777,411200.0],["2009-07-23",12.7306,13.9213,12.6803,13.6352,1228800.0],["2009-07-24",13.5347,13.8942,13.5347,13.7744,503400.0],["2009-07-27",13.6352,13.8092,13.3723,13.7589,411800.0],["2009-07-28",13.6197,13.9754,13.5695,13.786,627400.0],["2009-07-29",14.6906,14.853,14.3117,14.3427,1025000.0],["2009-07-30",14.447,14.6094,13.7976,13.8903,597000.0],["2009-07-31",13.8865,14.0914,13.5733,13.6893,400000.0],["2009-08-03",13.7164,13.9251,13.5617,13.8903,440000.0],["2009-08-04",13.728,14.0257,13.6236,13.9986,574600.0],["2009-08-05",13.9638,14.1339,13.8401,13.9715,956400.0],["2009-08-06",13.9793,14.0218,13.7357,13.871,497000.0],["2009-08-07",14.0682,14.1378,13.9174,13.9754,399400.0],["2009-08-10",13.8826,13.9367,13.5772,13.6971,481800.0],["2009-08-11",13.6194,13.666,13.3903,13.5495,398200.0],["2009-08-12",13.8524,14.3301,13.8524,14.0543,678800.0],["2009-08-13",14.1592,14.1592,13.8407,14.0582,182800.0],["2009-08-14",15.0679,15.1068,13.9728,14.3534,1720600.0],["2009-08-17",14.0582,14.0815,13.8485,13.8524,315000.0],["2009-08-18",13.8718,14.0,13.732,13.9534,406400.0],["2009-08-19",13.7903,14.0388,13.7242,13.9495,229200.0],["2009-08-20",13.8718,14.1631,13.8718,14.1398,378200.0],["2009-08-21",14.598,14.598,14.2136,14.365,443800.0],["2009-08-24",14.431,14.431,14.2446,14.2951,241000.0],["2009-08-25",14.4466,14.7378,14.3068,14.5436,523600.0],["2009-08-26",14.5747,14.9436,14.5436,14.9242,609600.0],["2009-08-27",14.998,15.631,14.8932,15.6155,1321000.0],["2009-08-28",15.6776,15.7631,15.3126,15.5106,312200.0],["2009-08-31",15.4446,15.4563,15.1844,15.266,261400.0],["2009-09-01",15.1534,15.2699,14.9281,14.9398,492200.0],["2009-09-02",14.8621,14.9398,14.7572,14.765,258400.0],["2009-09-03",14.866,15.0718,14.664,15.064,344600.0],["2009-09-04",15.0291,15.2854,15.0058,15.2427,297600.0],["2009-09-08",15.297,15.5339,15.1961,15.3048,330400.0],["2009-09-09",15.3436,16.0737,15.3436,15.9223,684600.0],["2009-09-10",15.864,15.899,15.6233,15.7009,205400.0],["2009-09-11",15.6699,15.9106,15.4796,15.8601,454200.0],["2009-09-14",15.8135,16.2252,15.7203,16.2135,373400.0],["2009-09-15",16.1087,16.4077,16.1087,16.3223,274000.0],["2009-09-16",16.4427,16.6485,16.3611,16.6485,176800.0],["2009-09-17",16.5436,16.7301,16.1203,16.3456,415400.0],["2009-09-18",16.4349,16.7339,16.2135,16.2757,357200.0],["2009-09-21",16.1048,16.3378,15.9922,16.3106,618800.0],["2009-09-22",16.4543,16.6757,16.097,16.1902,334800.0],["2009-09-23",16.1475,16.3106,16.0388,16.097,215200.0],["2009-09-24",16.1592,16.2368,15.9495,16.066,245200.0],["2009-09-25",16.0194,16.2213,15.7864,15.7941,488400.0],["2009-09-28",15.9068,16.1281,15.8718,16.0116,342400.0],["2009-09-29",15.9456,16.1436,15.7631,15.9068,500600.0],["2009-09-30",15.9961,16.1165,15.5495,15.9844,370800.0],["2009-10-01",15.8718,15.9611,15.4252,15.4446,220800.0],["2009-10-02",15.3048,15.4524,15.1922,15.2388,258000.0],["2009-10-05",15.3398,15.5068,15.1611,15.4446,520000.0],["2009-10-06",15.565,15.8097,15.5184,15.6893,240600.0],["2009-10-07",16.0854,16.0854,15.6543,15.6932,238600.0],["2009-10-08",15.7203,16.0815,15.6815,16.0038,213000.0],["2009-10-09",15.9495,16.1553,15.8407,16.1436,116400.0],["2009-10-12",16.2485,16.4582,16.1126,16.3805,290800.0],["2009-10-13",16.3339,16.5009,16.2368,16.3805,191600.0],["2009-10-14",16.4466,16.6524,16.4233,16.5902,200600.0],["2009-10-15",16.5203,16.8776,16.5087,16.8737,514000.0],["2009-10-16",16.9864,17.2698,16.9087,17.2271,630000.0],["2009-10-19",17.2194,17.4951,17.1223,17.4757,670400.0],["2009-10-20",17.4873,17.5417,17.165,17.4291,597800.0],["2009-10-21",17.3398,17.6815,17.0873,17.1378,644200.0],["2009-10-22",17.2038,17.4446,17.033,17.4019,687800.0],["2009-10-23",17.9961,18.0,16.0077,16.3767,2314600.0],["2009-10-26",16.2368,16.4893,15.6582,15.7009,859800.0],["2009-10-27",15.6155,15.6543,14.8932,15.0679,1406200.0],["2009-10-28",15.0796,15.1611,14.5864,14.6019,541000.0],["2009-10-29",14.6446,15.0135,14.6446,14.9281,502200.0],["2009-10-30",14.7961,14.9126,14.598,14.7767,662000.0],["2009-11-02",14.7611,14.8038,14.3844,14.7029,819800.0],["2009-11-03",14.6213,14.8543,14.4,14.8194,638200.0],["2009-11-04",14.8582,14.9165,14.6563,14.7145,433200.0],["2009-11-05",14.7805,15.1417,14.7417,15.1106,293200.0],["2009-11-06",14.7767,15.1534,14.5864,15.0912,168800.0],["2009-11-09",15.2239,15.4619,15.0951,15.3955,197000.0],["2009-11-10",15.2746,15.4775,14.7557,15.0405,559400.0],["2009-11-11",16.0471,16.4958,15.7428,15.8559,838200.0],["2009-11-12",15.6608,15.8754,15.2785,15.3409,300000.0],["2009-11-13",15.3175,15.4034,14.904,15.3643,230800.0],["2009-11-16",15.419,15.7974,15.4033,15.7077,220800.0],["2009-11-17",15.696,15.696,15.4541,15.5243,162400.0],["2009-11-18",15.5282,15.536,15.2785,15.4502,155200.0],["2009-11-19",15.2356,15.5399,14.9235,15.3136,345600.0],["2009-11-20",15.2044,15.3955,14.8142,15.0015,311200.0],["2009-11-23",15.2083,15.3292,14.9976,15.1458,347200.0],["2009-11-24",15.1107,15.1185,14.6933,14.861,429600.0],["2009-11-25",14.9196,15.06,14.8571,14.8766,177400.0],["2009-11-27",14.6113,15.0327,14.4436,14.7401,142200.0],["2009-11-30",14.7635,15.0054,14.5489,14.9898,474600.0],["2009-12-01",15.1419,15.3994,14.982,15.2434,427000.0],["2009-12-02",15.22,15.5828,15.0756,15.3487,217000.0],["2009-12-03",15.3214,15.3565,14.943,14.982,383200.0],["2009-12-04",15.2161,15.4267,15.0288,15.2239,362600.0],["2009-12-07",15.2161,15.2629,15.0522,15.1419,233600.0],["2009-12-08",15.0132,15.1575,14.8805,15.1146,375600.0],["2009-12-09",15.1614,15.1614,14.943,15.0951,280800.0],["2009-12-10",15.1029,15.2746,15.0015,15.1146,179000.0],["2009-12-11",15.2044,15.5516,15.0678,15.5321,289600.0],["2009-12-14",15.5243,15.5906,15.298,15.5828,156200.0],["2009-12-15",15.4228,15.5828,15.22,15.4541,234400.0],["2009-12-16",15.5087,15.8832,15.5087,15.735,481200.0],["2009-12-17",15.536,15.5867,15.2668,15.2707,416000.0],["2009-12-18",15.3058,15.3058,14.9898,15.1536,434200.0],["2009-12-21",15.1849,15.3838,14.9703,15.021,403200.0],["2009-12-22",15.0873,15.2434,15.0132,15.2005,109000.0],["2009-12-23",15.2902,15.376,15.1654,15.181,145600.0],["2009-12-24",15.2473,15.2824,15.1614,15.2824,40000.0],["2009-12-28",15.2239,15.2239,14.9898,15.1068,205600.0],["2009-12-29",15.0912,15.2005,15.0756,15.1146,257600.0],["2009-12-30",15.0171,15.2317,15.0093,15.1732,273800.0],["2009-12-31",15.2122,15.4268,15.0912,15.2317,399200.0],["2010-01-04",15.3409,15.5087,15.2278,15.3136,192000.0],["2010-01-05",15.22,15.3448,14.9313,15.3019,345600.0],["2010-01-06",15.3136,15.8637,15.3136,15.8013,592200.0],["2010-01-07",15.813,16.2383,15.6687,16.0627,543200.0],["2010-01-08",16.0003,16.1056,15.852,15.9574,256200.0],["2010-01-11",15.9808,16.1095,15.8208,15.9496,179400.0],["2010-01-12",15.8169,16.0432,15.6725,15.9066,131000.0],["2010-01-13",16.0042,16.1095,15.8442,16.0666,271200.0],["2010-01-14",15.973,16.1798,15.973,16.1017,201400.0],["2010-01-15",16.1485,16.8196,16.0861,16.7572,621600.0],["2010-01-19",16.7572,16.8625,16.4412,16.6674,368800.0],["2010-01-20",16.3358,16.5348,16.25,16.3202,526000.0],["2010-01-21",16.3202,16.3865,16.0432,16.0861,297000.0],["2010-01-22",16.0276,16.2266,15.8364,15.9496,352600.0],["2010-01-25",16.0159,16.0159,15.7116,15.7311,160000.0],["2010-01-26",15.735,15.9691,15.6374,15.7623,144200.0],["2010-01-27",15.7818,16.566,15.7818,16.3397,591200.0],["2010-01-28",16.4138,16.4138,15.7662,15.7896,748400.0],["2010-01-29",15.536,16.605,15.4619,16.1446,1354400.0],["2010-02-01",16.2812,17.2761,16.1485,17.0537,984600.0],["2010-02-02",17.1161,17.2254,16.9289,17.0186,430600.0],["2010-02-03",17.0108,17.1629,16.8859,17.1434,335200.0],["2010-02-04",17.0849,17.2059,16.6948,16.7221,358200.0],["2010-02-05",16.7845,16.9679,16.5114,16.7689,320000.0],["2010-02-08",16.6792,16.9601,16.6792,16.7221,199000.0],["2010-02-09",16.9367,16.9757,16.7494,16.8781,257000.0],["2010-02-10",16.7767,16.9445,16.5582,16.8196,173200.0],["2010-02-11",16.7767,17.1668,16.726,17.1512,221400.0],["2010-02-12",17.0576,17.241,16.9093,17.2371,253000.0],["2010-02-16",17.3389,17.3742,17.147,17.3389,177200.0],["2010-02-17",17.3742,17.621,17.0804,17.5152,219200.0],["2010-02-18",17.5544,17.7229,17.4839,17.7072,191200.0],["2010-02-19",17.7189,17.8952,17.6092,17.8365,202000.0],["2010-02-22",17.8443,18.0989,17.7424,17.9932,231200.0],["2010-02-23",17.9344,17.9697,17.7581,17.809,178800.0],["2010-02-24",17.7659,18.001,17.7659,17.8521,152400.0],["2010-02-25",17.6484,18.0206,17.48,18.0206,171200.0],["2010-02-26",18.0206,18.0637,17.8521,17.9579,183800.0],["2010-03-01",17.9853,18.2086,17.9422,18.1381,135600.0],["2010-03-02",18.1068,18.2439,17.4447,18.2008,177600.0],["2010-03-03",18.2243,18.2243,17.9892,18.0833,147600.0],["2010-03-04",18.0793,18.1107,17.9422,18.1107,97000.0],["2010-03-05",18.1342,18.4123,17.9971,18.4006,138200.0],["2010-03-08",18.4123,18.4633,18.236,18.4593,159800.0],["2010-03-09",18.4515,18.8041,18.4163,18.6239,124600.0],["2010-03-10",18.5769,18.761,18.5769,18.761,130400.0],["2010-03-11",18.7218,19.0705,18.5612,19.047,191200.0],["2010-03-12",19.1606,19.1606,18.7845,19.0705,595000.0],["2010-03-15",18.9882,19.6934,18.8981,19.662,386200.0],["2010-03-16",19.7364,20.3711,19.6189,20.3084,676200.0],["2010-03-17",20.3515,20.5983,20.2575,20.5043,367800.0],["2010-03-18",20.4573,20.6375,20.4181,20.4612,341800.0],["2010-03-19",20.563,20.6179,20.2731,20.4063,338600.0],["2010-03-22",20.2301,20.8177,20.1752,20.7354,222800.0],["2010-03-23",20.6923,20.9235,20.6022,20.896,186000.0],["2010-03-24",20.8334,20.9587,20.614,20.6727,162600.0],["2010-03-25",20.7237,20.9391,20.6492,20.6688,195800.0],["2010-03-26",20.6688,21.0371,20.6688,20.9274,164200.0],["2010-03-29",20.8843,21.0684,20.7628,21.0292,148400.0],["2010-03-30",21.1233,21.1311,20.6571,20.7746,185800.0],["2010-03-31",20.7785,20.943,20.5787,20.5787,133000.0],["2010-04-01",20.7158,21.041,20.5787,21.041,134800.0],["2010-04-05",21.0371,21.3035,20.9626,21.2995,183800.0],["2010-04-06",21.2721,21.5424,21.2604,21.4523,188200.0],["2010-04-07",21.4484,21.6247,21.3505,21.4445,242800.0],["2010-04-08",21.2251,21.2643,20.8412,21.041,218400.0],["2010-04-09",21.0567,22.3416,21.0488,22.1614,668000.0],["2010-04-12",22.5101,22.7216,22.0204,22.1261,758200.0],["2010-04-13",22.1771,22.3103,21.942,22.0948,263600.0],["2010-04-14",22.0948,22.2554,21.9969,22.1653,350600.0],["2010-04-15",22.0321,22.3299,21.9655,22.1849,327400.0],["2010-04-16",22.2045,22.6432,21.9459,22.5375,856800.0],["2010-04-19",22.3886,22.8391,22.134,22.6511,339600.0],["2010-04-20",22.6472,22.7647,22.4199,22.6785,220000.0],["2010-04-21",22.6707,22.7764,22.4826,22.6942,262400.0],["2010-04-22",22.4944,23.2818,22.3063,23.1878,940000.0],["2010-04-23",23.3131,23.5443,22.9096,23.5404,1236600.0],["2010-04-26",23.4934,23.4934,23.2113,23.3797,318000.0],["2010-04-27",23.1173,23.1643,22.4435,22.4787,367400.0],["2010-04-28",22.514,22.8587,22.3103,22.3808,244200.0],["2010-04-29",22.6119,22.9762,22.2554,22.4865,410000.0],["2010-04-30",22.3142,22.6393,21.7148,21.7657,340000.0],["2010-05-03",21.7226,22.3103,21.7226,22.0987,211600.0],["2010-05-04",21.9577,22.0204,21.4915,21.9499,381600.0],["2010-05-05",21.7618,22.0204,21.276,21.3152,297400.0],["2010-05-06",21.2055,21.4758,19.5876,20.7942,330600.0],["2010-05-07",20.7668,21.0723,20.0107,20.2771,463800.0],["2010-05-10",20.567,21.3466,20.567,21.1037,355600.0],["2010-05-11",20.974,21.9252,20.9032,21.5636,358400.0],["2010-05-12",21.5714,21.6815,21.3081,21.4771,487200.0],["2010-05-13",21.3631,21.4928,21.0526,21.1744,236000.0],["2010-05-14",20.9543,20.9543,20.2035,20.5141,314000.0],["2010-05-17",20.5062,20.915,20.0817,20.518,349200.0],["2010-05-18",20.7696,20.9189,19.8223,20.0109,380600.0],["2010-05-19",19.9952,20.007,19.5668,19.6454,352800.0],["2010-05-20",19.2445,19.5511,18.9182,19.2759,379600.0],["2010-05-21",19.0204,19.9441,18.93,19.6729,364200.0],["2010-05-24",19.5629,19.9402,19.5039,19.6533,254600.0],["2010-05-25",19.1816,19.5668,18.6902,19.4096,585400.0],["2010-05-26",19.4842,19.9834,19.3742,19.6297,504600.0],["2010-05-27",20.0385,20.4944,19.8655,20.3883,302800.0],["2010-05-28",20.2625,20.4276,20.0463,20.1171,259600.0],["2010-06-01",19.9087,20.2193,19.5196,19.7947,322400.0],["2010-06-02",19.9559,20.1957,19.6768,20.18,399200.0],["2010-06-03",20.0817,20.5534,20.0817,20.4865,204600.0],["2010-06-04",20.0542,20.29,19.4213,19.5393,274800.0],["2010-06-07",19.6257,19.779,19.044,19.0754,243800.0],["2010-06-08",19.1226,19.2405,18.7099,19.0637,384200.0],["2010-06-09",19.2287,19.7948,19.103,19.2366,272800.0],["2010-06-10",19.5825,19.9677,19.5825,19.9598,130200.0],["2010-06-11",19.7437,20.1839,19.7437,20.1485,112600.0],["2010-06-14",20.3647,20.5652,20.235,20.2743,149400.0],["2010-06-15",20.4748,20.8482,20.2979,20.7971,118800.0],["2010-06-16",20.628,20.7853,20.4237,20.5298,205200.0],["2010-06-17",20.6163,20.6163,20.235,20.4512,105000.0],["2010-06-18",20.4237,20.6634,20.2311,20.4237,384400.0],["2010-06-21",20.742,20.801,19.9598,20.0974,202800.0],["2010-06-22",20.1249,20.5337,19.4371,19.441,243200.0],["2010-06-23",19.4292,19.7515,19.1462,19.7083,433800.0],["2010-06-24",19.5904,19.6572,19.0637,19.1108,135400.0],["2010-06-25",19.2287,19.4528,19.1344,19.2012,255200.0],["2010-06-28",19.1501,19.5707,19.0519,19.1934,140200.0],["2010-06-29",18.8514,19.0362,18.3719,18.4387,372000.0],["2010-06-30",18.5055,18.8946,18.309,18.3443,366600.0],["2010-07-01",18.3326,18.3719,17.7744,18.1085,452400.0],["2010-07-02",18.2107,18.4387,17.9945,18.0456,159000.0],["2010-07-06",18.2697,18.6038,17.2949,17.4639,387800.0],["2010-07-07",17.4403,18.0417,17.2398,17.9552,281000.0],["2010-07-08",18.0731,18.2775,17.7744,18.1793,305400.0],["2010-07-09",18.14,18.3522,18.0613,18.3326,84200.0],["2010-07-12",18.2304,18.305,17.8727,18.0142,111200.0],["2010-07-13",18.2854,18.8042,18.2854,18.7178,159000.0],["2010-07-14",18.6824,18.7767,18.3954,18.4662,166400.0],["2010-07-15",18.4466,18.5055,17.9945,18.3365,145400.0],["2010-07-16",18.1832,18.2539,17.6172,17.6879,200800.0],["2010-07-19",17.6761,17.8727,17.2949,17.4678,255800.0],["2010-07-20",17.2673,18.1203,17.2162,18.0849,221800.0],["2010-07-21",18.2579,18.5487,17.8019,18.1832,406400.0],["2010-07-22",18.4583,19.0283,18.2028,18.9536,460000.0],["2010-07-23",18.1321,19.4489,18.1321,19.3978,635000.0],["2010-07-26",19.4567,19.7004,19.2405,19.5353,576600.0],["2010-07-27",19.7122,19.783,19.1423,19.1619,176600.0],["2010-07-28",19.0912,19.1423,18.7531,18.9064,226600.0],["2010-07-29",19.0558,19.1659,18.592,18.93,121800.0],["2010-07-30",18.6549,19.3349,18.533,19.2641,247400.0],["2010-08-02",19.4685,19.8105,19.3467,19.6139,199400.0],["2010-08-03",19.496,19.5825,19.0479,19.3192,221600.0],["2010-08-04",19.3781,20.0581,19.3781,19.9481,495600.0],["2010-08-05",19.8301,19.8852,19.5707,19.8105,126600.0],["2010-08-06",19.5196,19.9441,19.4292,19.8498,203000.0],["2010-08-09",19.9874,19.9874,19.8537,19.9088,162600.0],["2010-08-10",19.6721,20.2598,19.6721,20.0389,278000.0],["2010-08-11",19.7233,20.3269,19.4157,19.5577,339200.0],["2010-08-12",19.246,19.5261,19.1198,19.3644,146600.0],["2010-08-13",19.2579,19.4038,18.8555,18.8752,138600.0],["2010-08-16",18.9896,19.4038,18.8003,19.0212,242000.0],["2010-08-17",19.2421,19.5932,19.037,19.2263,135400.0],["2010-08-18",19.1869,19.676,18.9778,19.4472,128000.0],["2010-08-19",19.321,19.4827,19.0646,19.1829,165800.0],["2010-08-20",19.0922,19.2737,18.7766,19.2303,115400.0],["2010-08-23",19.4078,19.4946,18.9344,18.9778,133600.0],["2010-08-24",18.7214,18.9265,18.5163,18.611,171000.0],["2010-08-25",18.4571,19.1001,18.3743,19.0212,132200.0],["2010-08-26",19.0449,19.1869,18.5478,18.5833,134000.0],["2010-08-27",18.8003,19.1159,18.4334,19.0251,226800.0],["2010-08-30",18.9975,19.2184,18.5399,18.5557,160600.0],["2010-08-31",18.5084,18.7253,18.177,18.3861,216400.0],["2010-09-01",18.678,19.3841,18.678,19.3013,404000.0],["2010-09-02",19.1829,20.4216,19.179,20.4058,425400.0],["2010-09-03",20.7135,21.0843,20.6464,20.7332,419600.0],["2010-09-07",20.6464,20.6701,20.1218,20.1573,516000.0],["2010-09-08",20.1612,20.9028,20.0389,20.2677,615600.0],["2010-09-09",20.5596,20.7805,20.1888,20.2164,379600.0],["2010-09-10",20.2874,20.5912,20.2362,20.461,531200.0],["2010-09-13",20.6858,21.0843,20.6109,21.0251,387200.0],["2010-09-14",20.9975,21.8337,20.9817,21.6957,473400.0],["2010-09-15",21.5734,21.9403,21.2775,21.818,697600.0],["2010-09-16",21.7746,22.0902,21.6602,21.9679,685000.0],["2010-09-17",22.1217,22.5714,22.0625,22.3702,869200.0],["2010-09-20",22.4609,22.6227,22.1533,22.5714,421200.0],["2010-09-21",22.5556,22.7134,22.3623,22.4412,350800.0],["2010-09-22",22.3584,22.599,22.1217,22.3466,448200.0],["2010-09-23",22.1217,22.603,22.0586,22.4373,368600.0],["2010-09-24",22.6937,22.7568,22.4609,22.5596,625000.0],["2010-09-27",22.4767,22.9383,22.4767,22.6858,401600.0],["2010-09-28",22.7805,23.2735,22.4373,23.2183,289600.0],["2010-09-29",23.0763,23.167,22.8436,23.0684,347600.0],["2010-09-30",23.1473,23.3248,22.7331,23.0527,287800.0],["2010-10-01",23.1315,23.3169,22.7726,23.0014,278400.0],["2010-10-04",22.9422,23.2025,22.7686,22.816,412200.0],["2010-10-05",22.9304,23.597,22.7923,23.3012,487800.0],["2010-10-06",23.1986,23.3209,23.0566,23.2735,169000.0],["2010-10-07",23.4787,23.4787,23.1237,23.2814,156800.0],["2010-10-08",23.3288,23.8929,23.2459,23.7509,219800.0],["2010-10-11",23.8771,24.1374,23.672,23.9126,295800.0],["2010-10-12",23.9165,23.9954,23.6089,23.8889,164400.0],["2010-10-13",24.0862,24.1493,23.6483,23.6996,254200.0],["2010-10-14",23.5576,23.7114,22.8751,22.8791,854400.0],["2010-10-15",23.1434,23.1473,22.5753,22.7884,721400.0],["2010-10-18",22.8318,22.9619,22.5596,22.8633,577200.0],["2010-10-19",22.5477,22.8791,22.2519,22.4254,306800.0],["2010-10-20",22.599,22.8239,22.5714,22.599,181200.0],["2010-10-21",22.7331,22.812,22.4649,22.6858,448000.0],["2010-10-22",21.1553,21.6957,20.4886,20.7214,1619600.0],["2010-10-25",20.7095,20.9383,20.4137,20.465,899200.0],["2010-10-26",20.4334,20.7056,20.315,20.3584,445200.0],["2010-10-27",20.9225,20.9975,20.5162,20.7056,855200.0],["2010-10-28",20.8002,20.9068,20.5281,20.5675,331800.0],["2010-10-29",20.5833,20.7569,20.4728,20.6109,293600.0],["2010-11-01",20.6267,20.9935,20.4176,20.5675,184000.0],["2010-11-02",20.7845,20.8791,20.5912,20.6543,194000.0],["2010-11-03",20.6543,20.7924,20.5557,20.7647,331200.0],["2010-11-04",20.8081,21.104,20.8042,21.0961,188400.0],["2010-11-05",21.175,21.4393,21.1513,21.3643,140400.0],["2010-11-08",21.3802,21.4277,21.0674,21.2455,150400.0],["2010-11-09",21.5425,21.6454,21.4435,21.5504,297000.0],["2010-11-10",21.1941,21.2495,20.6279,21.0555,460600.0],["2010-11-11",20.9288,21.1862,20.8457,21.0436,193800.0],["2010-11-12",20.8259,20.9842,20.6635,20.905,271600.0],["2010-11-15",20.8773,21.2376,20.7902,20.9011,377800.0],["2010-11-16",20.7704,20.913,20.3389,20.7942,569000.0],["2010-11-17",20.8061,21.3802,20.8061,21.1703,316600.0],["2010-11-18",21.4107,22.3109,21.4107,21.9769,559600.0],["2010-11-19",22.0136,22.4128,21.9973,22.3924,362000.0],["2010-11-22",22.4168,22.4739,21.981,22.4616,346000.0],["2010-11-23",22.0258,22.4779,21.9973,22.3394,305200.0],["2010-11-24",22.4616,22.6979,22.4616,22.6979,166600.0],["2010-11-26",22.3272,22.7509,22.3272,22.5798,42000.0],["2010-11-29",22.425,22.5716,22.1398,22.3883,192600.0],["2010-11-30",22.091,22.7712,22.0176,22.6653,509800.0],["2010-12-01",22.8934,23.2723,22.8934,23.1012,361600.0],["2010-12-02",23.1664,23.2153,22.9871,23.0849,154200.0],["2010-12-03",22.9179,23.0523,22.812,23.0116,207400.0],["2010-12-06",22.9057,23.1542,22.8486,22.979,201800.0],["2010-12-07",23.2112,23.423,23.036,23.2356,184400.0],["2010-12-08",23.3089,23.5493,23.0971,23.5045,228200.0],["2010-12-09",23.6796,24.0096,23.5819,23.8915,322600.0],["2010-12-10",24.0178,24.8162,23.9729,24.5921,522200.0],["2010-12-13",24.584,24.8284,24.4862,24.808,315000.0],["2010-12-14",24.751,25.0321,24.6166,24.8732,263800.0],["2010-12-15",24.7184,25.0036,23.9241,23.9444,734200.0],["2010-12-16",23.977,24.2336,23.8385,24.2296,540200.0],["2010-12-17",24.2785,24.9058,24.1033,24.808,534400.0],["2010-12-20",24.8487,24.9995,24.3314,24.8121,344000.0],["2010-12-21",24.8732,25.0239,24.6736,24.9954,217800.0],["2010-12-22",25.0035,25.3579,24.4495,25.2113,549400.0],["2010-12-23",24.8895,25.0321,24.584,24.8325,331200.0],["2010-12-27",24.6777,24.808,24.6288,24.7754,115600.0],["2010-12-28",24.7347,24.865,24.6532,24.7184,169800.0],["2010-12-29",24.8284,24.971,24.7469,24.8243,192000.0],["2010-12-30",24.7713,24.9547,24.7713,24.8365,80200.0],["2010-12-31",24.7632,24.865,24.5636,24.5636,115000.0],["2011-01-03",24.7428,25.0321,24.5595,24.8447,269400.0],["2011-01-04",24.865,24.9099,23.9892,24.2296,171600.0],["2011-01-05",24.1848,24.6003,23.8304,24.5799,163800.0],["2011-01-06",24.5514,24.7551,24.1481,24.3151,212000.0],["2011-01-07",24.3151,24.3844,23.7489,23.867,329000.0],["2011-01-10",23.7448,24.144,23.5126,24.14,287400.0],["2011-01-11",24.311,24.311,23.7978,23.9322,217200.0],["2011-01-12",24.197,24.3396,24.1277,24.1644,225600.0],["2011-01-13",24.197,24.2581,24.0829,24.1807,162600.0],["2011-01-14",24.087,24.7591,24.0666,24.7306,157200.0],["2011-01-18",24.5881,24.7836,24.5432,24.698,109200.0],["2011-01-19",24.698,24.698,24.3192,24.3844,126800.0],["2011-01-20",24.2459,24.6288,24.1685,24.4292,153600.0],["2011-01-21",24.5718,24.6288,24.254,24.2581,278600.0],["2011-01-24",24.2174,24.7754,24.1522,24.7632,240600.0],["2011-01-25",24.584,24.9547,24.3884,24.6329,568000.0],["2011-01-26",24.6532,25.2276,24.6003,25.1665,284200.0],["2011-01-27",25.248,25.6798,25.0198,25.5005,240600.0],["2011-01-28",25.2602,25.6635,24.7469,24.9221,413800.0],["2011-01-31",24.7714,25.2846,24.5392,24.8406,373000.0],["2011-02-01",24.7754,25.5983,24.7754,25.4231,308800.0],["2011-02-02",25.2846,25.529,24.7469,24.9262,248000.0],["2011-02-03",24.7673,25.1828,24.5921,25.0443,353000.0],["2011-02-04",25.0524,25.7327,24.9384,25.6472,275400.0],["2011-02-07",25.6309,25.8631,25.4598,25.7612,242600.0],["2011-02-08",25.4802,25.8631,25.4761,25.8468,203200.0],["2011-02-09",25.7001,26.5352,25.7001,25.9242,463600.0],["2011-02-10",25.4924,25.9934,25.2602,25.8834,148600.0],["2011-02-11",25.7449,26.0382,25.7449,25.9853,198600.0],["2011-02-14",26.0545,26.1564,25.9649,26.0382,104600.0],["2011-02-15",25.9156,25.9156,25.601,25.7154,135800.0],["2011-02-16",25.7358,26.0382,25.6092,25.932,110400.0],["2011-02-17",25.9974,26.6103,25.8258,26.3447,262000.0],["2011-02-18",26.4836,26.5899,26.1813,26.5572,239600.0],["2011-02-22",26.0954,26.5531,25.7849,25.8462,213200.0],["2011-02-23",25.7563,25.8462,25.033,25.2373,171800.0],["2011-02-24",25.2373,25.4988,24.9799,25.1025,327000.0],["2011-02-25",25.1229,25.9197,25.1229,25.6133,251800.0],["2011-02-28",25.6051,25.8666,25.4948,25.6582,159800.0],["2011-03-01",25.6827,25.8911,25.0902,25.1229,268000.0],["2011-03-02",25.1106,25.2782,24.845,24.9554,254600.0],["2011-03-03",25.2128,25.6173,25.0452,25.4294,182800.0],["2011-03-04",25.4416,25.4416,25.082,25.3068,224000.0],["2011-03-07",25.4253,25.6378,24.7306,24.9104,432200.0],["2011-03-08",24.9553,25.5315,24.5099,25.4416,271600.0],["2011-03-09",25.3926,25.6132,25.1188,25.4784,502200.0],["2011-03-10",25.2455,25.2455,24.8859,24.9145,251200.0],["2011-03-11",24.7878,25.0493,24.5631,25.0207,309200.0],["2011-03-14",24.6938,25.0044,24.4977,24.8082,193200.0],["2011-03-15",24.1994,24.4732,23.7172,24.0318,399200.0],["2011-03-16",23.9378,24.2443,23.5946,23.5987,319600.0],["2011-03-17",23.8847,23.9624,23.4066,23.4516,304800.0],["2011-03-18",23.6028,23.758,22.9285,22.9939,406800.0],["2011-03-21",23.235,23.709,23.235,23.472,116800.0],["2011-03-22",23.4965,23.6722,23.329,23.3821,132800.0],["2011-03-23",23.3453,23.5864,22.9816,23.3944,114400.0],["2011-03-24",23.5742,23.6886,22.9285,23.5292,128400.0],["2011-03-25",23.6028,24.1095,23.4843,23.5987,85000.0],["2011-03-28",23.6191,23.8847,23.3372,23.3821,191000.0],["2011-03-29",23.2922,23.5292,23.2636,23.4638,326200.0],["2011-03-30",23.6395,24.134,23.3821,24.0114,447200.0],["2011-03-31",23.9052,24.3342,23.8439,24.2811,388000.0],["2011-04-01",24.3587,24.4119,23.758,23.9583,427000.0],["2011-04-04",23.9624,24.0727,23.7867,24.0482,148200.0],["2011-04-05",23.9787,24.3833,23.9787,24.3097,194400.0],["2011-04-06",24.4895,24.4895,23.7703,24.1217,129400.0],["2011-04-07",24.1626,25.0453,24.1626,24.7674,351200.0],["2011-04-08",24.8736,24.8736,24.277,24.5181,308800.0],["2011-04-11",25.1188,25.5274,24.7265,24.8042,255800.0],["2011-04-12",24.8001,25.2741,24.6121,24.6693,210800.0],["2011-04-13",24.9145,25.3272,23.9583,24.7102,197800.0],["2011-04-14",24.4732,24.8042,24.42,24.5671,92600.0],["2011-04-15",24.4895,24.8328,24.3179,24.6693,191400.0],["2011-04-18",24.4119,24.5059,23.991,24.4609,100400.0],["2011-04-19",24.6652,24.8981,24.4119,24.5958,132400.0],["2011-04-20",25.033,25.3476,25.0003,25.2414,267400.0],["2011-04-21",25.4171,25.4416,24.8818,24.89,194800.0],["2011-04-25",25.0452,25.4457,24.9758,25.413,180600.0],["2011-04-26",25.4376,25.5724,25.1883,25.5561,169200.0],["2011-04-27",25.5601,26.1894,25.4621,26.1813,198000.0],["2011-04-28",26.0096,26.2548,25.789,26.2548,240000.0],["2011-04-29",26.8923,28.5432,26.88,27.7831,862000.0],["2011-05-02",27.0026,27.4031,26.6634,27.3663,432000.0],["2011-05-03",27.3786,27.8321,27.3786,27.7749,494000.0],["2011-05-04",27.7872,27.9752,27.587,27.8403,356800.0],["2011-05-05",27.7831,28.2285,27.6687,27.8403,423000.0],["2011-05-06",28.0079,28.3062,27.7218,28.0038,350000.0],["2011-05-09",27.8403,28.5187,27.7995,28.2449,136000.0],["2011-05-10",28.4083,28.866,28.1958,28.7883,162800.0],["2011-05-11",28.584,28.7393,27.8771,28.0569,179000.0],["2011-05-12",27.9833,28.8129,27.9261,28.4124,293800.0],["2011-05-13",28.4288,28.6249,27.9425,28.0405,156000.0],["2011-05-16",27.8362,28.1795,27.5052,27.5338,182000.0],["2011-05-17",27.3781,27.6568,26.9517,27.0788,295600.0],["2011-05-18",27.1854,27.5379,27.1444,27.4067,199400.0],["2011-05-19",27.4723,27.8864,27.21,27.5379,238000.0],["2011-05-20",27.4395,27.6732,26.6647,26.8861,170600.0],["2011-05-23",26.5991,26.8574,26.4966,26.5868,205400.0],["2011-05-24",26.5622,26.8902,26.2178,26.2875,134600.0],["2011-05-25",26.2014,26.3941,25.939,26.2219,159000.0],["2011-05-26",26.1522,26.8,26.0087,26.7672,261800.0],["2011-05-27",26.8615,26.9271,26.6237,26.882,307200.0],["2011-05-31",27.2469,27.2469,26.718,26.8943,292800.0],["2011-06-01",26.8041,26.9066,26.0456,26.0825,174000.0],["2011-06-02",26.0743,26.0989,25.4594,25.6234,211000.0],["2011-06-03",25.3036,25.5168,24.992,25.1724,300000.0],["2011-06-06",24.9305,25.0986,24.5328,24.8813,466000.0],["2011-06-07",24.9879,25.32,24.7542,24.8075,254600.0],["2011-06-08",24.6845,24.7378,24.2336,24.3361,223600.0],["2011-06-09",24.5041,24.5287,24.1352,24.168,213400.0],["2011-06-10",24.1679,24.3032,23.8605,23.9507,175400.0],["2011-06-13",24.1393,24.7624,24.1393,24.3647,335200.0],["2011-06-14",24.664,24.7337,24.4385,24.5492,103000.0],["2011-06-15",24.3401,24.5,23.963,24.0901,208000.0],["2011-06-16",24.1557,24.5574,24.1106,24.4959,194800.0],["2011-06-17",24.7788,25.0166,24.5656,24.7255,276200.0],["2011-06-20",24.7255,25.4061,24.6558,25.1929,134000.0],["2011-06-21",25.4225,25.9349,25.3938,25.5824,264600.0],["2011-06-22",25.3692,25.5619,25.2175,25.2503,227000.0],["2011-06-23",25.0535,25.5783,25.0289,25.5127,269000.0],["2011-06-24",25.5086,25.6726,24.7583,25.2626,749000.0],["2011-06-27",25.3077,25.6439,25.2503,25.3938,143400.0],["2011-06-28",25.5988,25.8939,25.5291,25.7545,242400.0],["2011-06-29",25.7915,25.9021,25.5045,25.7054,155800.0],["2011-06-30",25.6398,26.2711,25.6398,25.9923,136000.0],["2011-07-01",26.021,26.7098,25.9349,26.5048,124600.0],["2011-07-05",26.513,26.554,26.0702,26.4843,102000.0],["2011-07-06",26.431,26.7262,26.1891,26.5581,79000.0],["2011-07-07",26.8205,27.169,26.6196,26.9066,108800.0],["2011-07-08",26.5458,26.6032,26.185,26.5294,144400.0],["2011-07-11",26.2875,26.4802,25.8857,26.0784,133600.0],["2011-07-12",25.9349,26.0743,25.7136,25.9062,207600.0],["2011-07-13",26.0948,26.3941,25.8079,26.1768,189600.0],["2011-07-14",26.1891,26.2342,25.939,25.9759,227000.0],["2011-07-15",26.062,26.1932,25.7587,25.8448,105800.0],["2011-07-18",25.7382,25.9882,25.2954,25.3733,161200.0],["2011-07-19",25.5414,25.7956,25.5414,25.7054,183400.0],["2011-07-20",25.7054,25.7054,25.2708,25.3651,243000.0],["2011-07-21",25.6234,25.8365,25.5414,25.775,202600.0],["2011-07-22",25.8652,25.9349,25.6357,25.9021,123000.0],["2011-07-25",25.6972,25.8447,25.5906,25.6603,173600.0],["2011-07-26",25.7546,25.8038,25.5578,25.7054,207600.0],["2011-07-27",25.6152,25.6685,25.0125,25.1683,363800.0],["2011-07-28",25.2339,25.7464,25.0371,25.238,462000.0],["2011-07-29",24.7583,25.0002,23.1676,23.5325,942200.0],["2011-08-01",23.84,24.3852,23.2045,23.5407,736400.0],["2011-08-02",23.4177,23.9999,22.7781,22.7863,683200.0],["2011-08-03",22.7372,23.799,22.5404,23.6842,591800.0],["2011-08-04",23.2906,24.5943,21.786,21.8024,727800.0],["2011-08-05",21.909,22.4092,21.1219,22.1468,565200.0],["2011-08-08",21.663,21.9992,20.9292,20.9825,750200.0],["2011-08-09",21.2366,21.7819,20.0928,21.7204,778600.0],["2011-08-10",21.1833,21.9582,20.7857,20.9784,435200.0],["2011-08-11",21.0645,22.237,20.8226,21.8967,255200.0],["2011-08-12",22.1222,22.5281,21.7245,22.2616,190200.0],["2011-08-15",22.4871,22.5937,21.8475,22.4953,228000.0],["2011-08-16",22.1783,22.1783,21.6062,21.7749,275200.0],["2011-08-17",21.8161,21.9643,20.7212,21.2645,488400.0],["2011-08-18",20.7212,20.7212,19.5233,19.795,747200.0],["2011-08-19",19.4822,20.1284,18.9635,19.0335,436800.0],["2011-08-22",19.4945,19.8238,19.0129,19.0952,336600.0],["2011-08-23",19.1611,20.3589,18.9306,20.3425,294600.0],["2011-08-24",20.2519,20.8241,20.2519,20.6841,153800.0],["2011-08-25",20.8323,21.2645,19.8773,19.9555,184800.0],["2011-08-26",19.7827,20.5318,19.7456,20.5071,155200.0],["2011-08-29",20.6965,21.5074,20.256,21.4991,182000.0],["2011-08-30",21.3221,21.5568,20.8899,21.4539,290600.0],["2011-08-31",21.5897,21.8367,21.3715,21.6885,576400.0],["2011-09-01",21.7214,22.0137,21.2151,21.2645,222200.0],["2011-09-02",20.8158,20.9187,20.2643,20.4083,196800.0],["2011-09-06",19.758,20.1449,19.6345,20.112,266800.0],["2011-09-07",20.3054,20.9928,20.219,20.894,252800.0],["2011-09-08",20.7376,21.3798,20.5853,20.7541,329200.0],["2011-09-09",20.5853,20.7253,19.8321,20.1161,226000.0],["2011-09-12",19.8279,20.363,19.7868,20.2931,104400.0],["2011-09-13",20.3507,21.0011,20.2478,20.8529,140000.0],["2011-09-14",20.9969,21.8408,20.6059,21.6061,266800.0],["2011-09-15",21.6967,21.8696,21.4168,21.8243,163400.0],["2011-09-16",21.9231,22.3224,21.8572,22.1289,543400.0],["2011-09-19",21.672,22.0425,21.1739,21.602,278400.0],["2011-09-20",21.7132,22.6229,21.248,21.3263,216800.0],["2011-09-21",21.2604,21.602,20.1984,20.2066,280800.0],["2011-09-22",19.6098,20.1284,19.371,19.6921,343600.0],["2011-09-23",19.7415,20.4536,19.7415,20.3836,174000.0],["2011-09-26",20.503,20.787,20.0584,20.7747,105800.0],["2011-09-27",21.2439,21.7132,20.9105,21.1616,212000.0],["2011-09-28",21.141,21.3921,19.9555,19.9597,284200.0],["2011-09-29",20.396,20.5812,19.2146,20.0379,319200.0],["2011-09-30",19.6921,20.1408,19.0623,19.0994,385400.0],["2011-10-03",19.0088,19.3998,17.6916,17.7986,630800.0],["2011-10-04",17.671,18.0621,16.9301,18.0168,1028000.0],["2011-10-05",18.0291,19.0253,17.8563,18.9224,370200.0],["2011-10-06",18.9059,19.4986,18.8112,19.3216,858800.0],["2011-10-07",19.4163,19.6633,18.9635,19.1611,721000.0],["2011-10-10",19.4904,20.1943,19.4657,20.1778,324600.0],["2011-10-11",20.1078,20.289,19.5645,19.9185,469000.0],["2011-10-12",20.112,20.3795,19.795,19.865,685400.0],["2011-10-13",19.725,20.4907,19.334,19.8609,223600.0],["2011-10-14",20.1325,20.6553,19.9267,20.6183,250600.0],["2011-10-17",20.1037,20.1943,19.2681,19.3916,382200.0],["2011-10-18",19.3258,20.2066,18.8565,20.0502,376400.0],["2011-10-19",19.9638,20.1243,19.5686,19.7497,160000.0],["2011-10-20",19.7168,20.079,19.264,19.9103,230800.0],["2011-10-21",20.2231,20.6512,19.8279,20.5771,652600.0],["2011-10-24",20.7335,21.8037,20.6923,21.7996,524000.0],["2011-10-25",22.5735,24.2405,22.3553,22.5817,1389800.0],["2011-10-26",22.8493,23.125,21.812,22.203,469800.0],["2011-10-27",23.0345,23.1868,22.1495,22.7875,487800.0],["2011-10-28",22.8328,22.9933,22.52,22.5941,345600.0],["2011-10-31",22.6105,22.6105,22.1083,22.1207,264200.0],["2011-11-01",21.8696,22.3059,21.5362,21.8078,543800.0],["2011-11-02",22.2977,22.6188,22.1001,22.4829,408800.0],["2011-11-03",22.7134,23.0221,21.9437,22.5611,267400.0],["2011-11-04",22.4335,22.4417,22.203,22.3512,162600.0],["2011-11-07",22.3512,22.6105,21.9725,22.2359,164600.0],["2011-11-08",22.3759,22.6023,21.919,22.3635,190000.0],["2011-11-09",21.7502,21.989,21.2563,21.2645,211400.0],["2011-11-10",21.5979,21.6391,21.0957,21.425,164400.0],["2011-11-11",21.7008,22.1824,21.5732,22.0178,174400.0],["2011-11-14",21.9519,22.1701,21.4127,21.5979,284600.0],["2011-11-15",21.4863,21.7302,21.3086,21.5359,217200.0],["2011-11-16",21.3127,21.6186,20.9117,21.0399,380000.0],["2011-11-17",20.9242,21.569,20.1346,20.4529,445600.0],["2011-11-18",20.4488,21.011,20.0644,20.176,228600.0],["2011-11-21",19.8784,19.9734,19.5022,19.5683,226400.0],["2011-11-22",19.3493,19.6303,19.1343,19.4485,368000.0],["2011-11-23",19.2294,19.3245,18.8904,19.1839,478800.0],["2011-11-25",19.1178,19.2997,18.907,18.9111,183400.0],["2011-11-28",19.4195,19.9652,19.2997,19.8122,306000.0],["2011-11-29",19.804,19.8825,19.5559,19.7337,275200.0],["2011-11-30",20.3744,20.9986,20.3744,20.9986,475600.0],["2011-12-01",20.7671,21.0316,20.5356,20.7836,651200.0],["2011-12-02",21.0978,21.2796,20.9861,21.0399,207600.0],["2011-12-05",21.3582,22.2056,21.1515,21.8501,1024000.0],["2011-12-06",21.8583,22.6355,21.4367,22.4701,988000.0],["2011-12-07",22.2469,22.3833,21.4946,21.8129,330400.0],["2011-12-08",21.4987,21.7385,21.2631,21.292,258600.0],["2011-12-09",21.4078,21.6393,21.2176,21.4491,289400.0],["2011-12-12",21.0068,21.0688,20.4984,20.7588,350000.0],["2011-12-13",20.8745,20.8745,19.6138,19.7626,384800.0],["2011-12-14",19.6303,19.9404,19.2583,19.7378,280200.0],["2011-12-15",20.0148,20.0148,19.1302,19.3493,381600.0],["2011-12-16",19.3617,19.4071,19.0516,19.1136,395200.0],["2011-12-19",19.1591,19.4195,18.7788,18.94,463000.0],["2011-12-20",19.4071,19.5311,18.7954,19.0971,517000.0],["2011-12-21",19.1384,19.279,18.8863,19.0971,432800.0],["2011-12-22",19.217,19.3493,19.0351,19.1178,327000.0],["2011-12-23",19.1632,19.3203,19.1591,19.2335,217400.0],["2011-12-27",19.064,19.374,19.064,19.2211,212200.0],["2011-12-28",19.1178,19.2211,18.8036,18.8615,201200.0],["2011-12-29",18.6011,19.2501,18.3944,19.2253,387600.0],["2011-12-30",19.217,19.4443,19.1426,19.2418,234000.0],["2012-01-03",19.4113,19.4733,18.8739,18.9607,302400.0],["2012-01-04",18.7706,19.0516,18.6011,18.6176,437000.0],["2012-01-05",18.4647,18.5432,17.8818,18.3407,928400.0],["2012-01-06",18.3489,18.3985,18.1588,18.2869,553200.0],["2012-01-09",18.2291,18.5639,18.1381,18.2952,517800.0],["2012-01-10",18.506,18.6466,18.3944,18.6259,332000.0],["2012-01-11",18.6011,18.6672,18.4895,18.6218,412400.0],["2012-01-12",18.6011,18.6218,18.3944,18.5473,710400.0],["2012-01-13",18.3985,18.8491,18.3985,18.6093,555400.0],["2012-01-17",18.7871,18.7871,18.2952,18.5763,524000.0],["2012-01-18",18.5721,18.7995,18.3903,18.7375,350600.0],["2012-01-19",18.692,19.0599,18.692,18.9731,1050800.0],["2012-01-20",18.9524,19.4278,18.9524,19.1591,544600.0],["2012-01-23",19.0847,19.2914,19.0392,19.155,353000.0],["2012-01-24",19.1095,19.8287,18.9979,19.8081,1110400.0],["2012-01-25",19.7791,20.0768,19.6675,20.0065,318400.0],["2012-01-26",20.0437,20.0644,19.4278,19.7171,550000.0],["2012-01-27",19.6427,19.8412,19.5311,19.6841,543600.0],["2012-01-30",19.465,19.4733,18.9359,19.0186,601600.0],["2012-01-31",18.6011,19.3245,18.5349,18.9524,518600.0],["2012-02-01",19.1302,19.5601,19.031,19.4402,496600.0],["2012-02-02",19.5187,19.8246,19.3823,19.7998,946200.0],["2012-02-03",19.4278,21.1846,19.1012,20.6679,1675800.0],["2012-02-06",20.5645,21.011,20.5645,20.7051,293800.0],["2012-02-07",20.6679,20.7547,20.5067,20.5811,339000.0],["2012-02-08",20.5191,20.7671,20.2338,20.5191,427200.0],["2012-02-09",20.5232,20.5645,20.2049,20.3124,323800.0],["2012-02-10",20.0809,20.6637,19.9486,20.1966,466800.0],["2012-02-13",20.1594,20.5397,19.9114,20.3785,537800.0],["2012-02-14",20.2421,20.5521,20.1966,20.5397,352200.0],["2012-02-15",20.6431,20.7423,20.1181,20.1801,300800.0],["2012-02-16",20.238,20.6637,20.238,20.6307,234400.0],["2012-02-17",20.7464,20.7588,20.4901,20.5315,147600.0],["2012-02-21",20.5564,20.6311,20.1702,20.3197,197600.0],["2012-02-22",20.2408,20.4484,20.1619,20.245,293600.0],["2012-02-23",20.3114,20.6975,20.2657,20.5605,261600.0],["2012-02-24",20.6353,21.3494,20.5024,21.0255,564400.0],["2012-02-27",20.71,21.0712,20.656,20.7598,287800.0],["2012-02-28",20.8055,21.1376,20.4318,20.6145,231200.0],["2012-02-29",20.5854,20.9384,20.5854,20.7308,262600.0],["2012-03-01",20.9342,20.9591,20.656,20.6602,231400.0],["2012-03-02",20.7058,20.7141,20.3156,20.328,275800.0],["2012-03-05",20.3073,20.4484,20.0955,20.4027,171800.0],["2012-03-06",20.191,20.3072,19.9377,19.9502,238600.0],["2012-03-07",20.0664,20.1412,19.8547,20.0208,159200.0],["2012-03-08",20.1495,20.245,19.9751,20.0955,100800.0],["2012-03-09",20.1536,20.5647,20.0955,20.5273,177200.0],["2012-03-12",20.5647,20.5854,20.2491,20.3322,138200.0],["2012-03-13",20.5481,20.8262,20.382,20.8055,196400.0],["2012-03-14",20.8096,20.8636,20.4069,20.5149,138400.0],["2012-03-15",20.5688,20.5688,20.1702,20.382,131600.0],["2012-03-16",20.3571,20.5107,20.2118,20.3695,246000.0],["2012-03-19",20.3197,20.4899,20.1578,20.3446,367200.0],["2012-03-20",20.1702,20.3903,20.1702,20.2408,149400.0],["2012-03-21",20.3114,20.3571,20.1744,20.2408,108600.0],["2012-03-22",20.0914,20.1993,19.9211,20.0291,179000.0],["2012-03-23",20.0581,20.0581,19.726,19.8256,543600.0],["2012-03-26",19.9792,20.2657,19.8298,19.9294,296400.0],["2012-03-27",19.917,20.0457,19.8422,19.9128,400200.0],["2012-03-28",19.9792,19.9792,19.4644,19.589,267800.0],["2012-03-29",19.4935,19.7509,19.236,19.6512,301000.0],["2012-03-30",19.8298,19.9211,19.6056,19.7011,267800.0],["2012-04-02",19.6139,19.6886,19.398,19.5101,331200.0],["2012-04-03",19.4104,19.5682,19.2153,19.4229,599200.0],["2012-04-04",19.1489,19.4436,19.1239,19.3938,412200.0],["2012-04-05",19.3398,19.5599,19.3025,19.4229,225200.0],["2012-04-09",19.099,19.427,19.099,19.3689,202800.0],["2012-04-10",19.2859,19.2859,19.0534,19.1696,389400.0],["2012-04-11",19.3648,19.7094,19.3565,19.6762,326200.0],["2012-04-12",19.6928,20.2782,19.6595,20.2574,441600.0],["2012-04-13",20.0872,20.3239,20.0042,20.1702,505000.0],["2012-04-16",20.2201,20.3944,19.9211,20.1246,212400.0],["2012-04-17",20.1702,20.6311,20.0208,20.4941,384600.0],["2012-04-18",20.3986,20.4194,20.1619,20.2574,273800.0],["2012-04-19",20.1993,20.2616,19.8422,19.9045,256400.0],["2012-04-20",19.9585,20.3073,19.8173,20.1038,237800.0],["2012-04-23",19.809,19.8339,19.481,19.6969,350000.0],["2012-04-24",19.6222,19.8298,19.5142,19.6512,181600.0],["2012-04-25",19.8298,20.0664,19.8007,19.917,251000.0],["2012-04-26",19.8796,20.8055,19.78,20.6934,357000.0],["2012-04-27",19.5267,20.5315,19.1281,20.1827,1036600.0],["2012-04-30",19.9917,20.2325,19.4976,19.5557,582000.0],["2012-05-01",19.5516,19.726,19.427,19.5101,402000.0],["2012-05-02",19.3398,20.0415,19.3398,19.9751,236600.0],["2012-05-03",20.0125,20.1038,19.5059,19.5267,204000.0],["2012-05-04",19.4229,19.481,19.2527,19.3938,280000.0],["2012-05-07",19.3606,19.5391,19.29,19.5267,268000.0],["2012-05-08",19.3066,19.4146,18.8375,19.2693,558800.0],["2012-05-09",19.07,19.535,18.9911,19.4395,332000.0],["2012-05-10",19.5973,19.6471,19.4644,19.5225,262000.0],["2012-05-11",19.4312,19.7675,19.4312,19.6512,185400.0],["2012-05-14",19.427,19.5682,19.207,19.4852,177400.0],["2012-05-15",19.4101,19.7563,19.1973,19.4393,385000.0],["2012-05-16",19.5352,19.8064,19.3684,19.748,317400.0],["2012-05-17",19.798,19.798,19.5352,19.5936,528200.0],["2012-05-18",19.5728,19.6896,19.3558,19.531,476400.0],["2012-05-21",19.6312,20.0066,19.36,19.9774,328800.0],["2012-05-22",19.9482,20.2611,19.8397,20.1443,292000.0],["2012-05-23",19.7688,20.1609,19.7688,20.0817,214000.0],["2012-05-24",20.161,20.3153,20.0817,20.2986,177000.0],["2012-05-25",20.3362,20.4822,20.1484,20.3987,150600.0],["2012-05-29",20.5072,20.5239,20.0358,20.2402,269000.0],["2012-05-30",20.1151,20.1609,19.9691,20.0441,168000.0],["2012-05-31",20.0608,20.2027,19.8606,20.0608,371800.0],["2012-06-01",19.7271,19.8481,19.3934,19.5561,278400.0],["2012-06-04",19.5728,19.798,19.4184,19.6187,262400.0],["2012-06-05",19.5769,20.0692,19.4351,20.0149,224400.0],["2012-06-06",20.0859,20.5698,20.0567,20.5531,295400.0],["2012-06-07",20.7491,20.8075,20.3111,20.4571,246800.0],["2012-06-08",20.4404,20.9452,20.3195,20.8951,262200.0],["2012-06-11",21.0245,21.1621,20.5364,20.5531,358400.0],["2012-06-12",20.6073,20.8785,20.3946,20.82,267800.0],["2012-06-13",20.745,21.1454,20.5739,20.6699,279400.0],["2012-06-14",20.599,20.8534,20.4321,20.5864,277400.0],["2012-06-15",20.478,20.9786,20.478,20.9327,259600.0],["2012-06-18",20.8367,21.4458,20.7158,21.3957,271400.0],["2012-06-19",21.5292,22.4678,21.4541,22.1424,681000.0],["2012-06-20",22.1424,22.3135,21.7837,22.0965,408200.0],["2012-06-21",22.109,22.2467,21.8337,22.0256,349000.0],["2012-06-22",22.0798,22.1966,21.8337,22.1633,1019800.0],["2012-06-25",21.8796,22.0006,21.6293,21.6752,317800.0],["2012-06-26",21.7586,21.8504,21.3999,21.6502,182400.0],["2012-06-27",21.7461,21.8838,21.6293,21.7962,224400.0],["2012-06-28",21.646,21.6585,21.3707,21.5709,281400.0],["2012-06-29",21.8838,22.4136,21.7378,22.3677,476600.0],["2012-07-02",22.3969,22.4636,21.6919,22.0381,297200.0],["2012-07-03",22.0006,22.4595,21.9297,22.4219,137200.0],["2012-07-05",22.3385,23.2771,22.3385,23.0226,208200.0],["2012-07-06",22.7765,22.9058,21.9672,22.7097,267600.0],["2012-07-09",22.7097,22.7264,22.3135,22.326,170400.0],["2012-07-10",22.4636,22.7973,22.3093,22.3844,225200.0],["2012-07-11",22.3927,22.3927,21.5918,21.9714,364200.0],["2012-07-12",21.8754,22.205,21.3123,21.9505,181400.0],["2012-07-13",22.0548,22.6764,22.0048,22.2759,227600.0],["2012-07-16",22.1466,22.1466,21.621,21.7753,375800.0],["2012-07-17",21.8421,22.2092,21.4082,21.7962,316000.0],["2012-07-18",21.7128,22.4386,21.5125,21.9964,525000.0],["2012-07-19",22.1049,22.3719,21.9046,22.1674,400000.0],["2012-07-20",22.0799,22.1925,21.9005,22.0965,389600.0],["2012-07-23",21.8337,22.0548,21.3624,21.8921,362400.0],["2012-07-24",22.0256,22.0256,21.4625,21.6335,670800.0],["2012-07-25",21.7712,21.7712,21.1538,21.1788,169200.0],["2012-07-26",21.3707,21.8504,20.7325,21.8504,884200.0],["2012-07-27",21.6335,22.3176,21.4124,21.6627,832000.0],["2012-07-30",21.6126,21.7503,21.3165,21.3498,277200.0],["2012-07-31",21.2998,21.4416,21.0203,21.1037,391200.0],["2012-08-01",21.1454,21.4166,20.7575,20.7867,409400.0],["2012-08-02",20.6866,21.0662,20.6073,20.9827,384800.0],["2012-08-03",21.2747,21.9005,21.2747,21.7002,309200.0],["2012-08-06",21.7712,22.4094,21.5334,22.3385,361600.0],["2012-08-07",22.5053,23.0476,22.4261,22.8891,429800.0],["2012-08-08",22.7431,22.7515,22.2133,22.3885,236400.0],["2012-08-09",22.4011,22.522,21.817,22.2008,496400.0],["2012-08-10",22.1841,22.1841,21.8087,22.0673,118200.0],["2012-08-13",22.0882,22.2467,21.8504,22.2133,246200.0],["2012-08-14",22.2929,22.3725,21.6437,21.761,214200.0],["2012-08-15",21.6897,21.8489,21.5306,21.8112,257000.0],["2012-08-16",21.7233,21.7568,20.9944,21.1955,679400.0],["2012-08-17",21.1326,21.2792,20.9148,21.229,489200.0],["2012-08-20",21.2583,21.363,20.9734,21.3253,337200.0],["2012-08-21",21.3127,21.5976,21.2332,21.3756,305800.0],["2012-08-22",21.3756,21.4091,21.2625,21.3044,237400.0],["2012-08-23",21.2625,21.2834,21.0405,21.1284,152800.0],["2012-08-24",21.0572,21.4342,21.0572,21.1996,185200.0],["2012-08-27",21.2499,21.3881,21.0279,21.229,168800.0],["2012-08-28",21.1955,21.8405,21.1619,21.5808,238400.0],["2012-08-29",21.4133,21.74,21.3462,21.7274,211600.0],["2012-08-30",21.5724,21.9369,21.4761,21.6395,199600.0],["2012-08-31",21.8238,22.1631,21.5306,21.9034,228400.0],["2012-09-04",21.9578,22.1505,21.5934,22.0793,152000.0],["2012-09-05",22.1882,22.1882,21.6939,21.7693,117800.0],["2012-09-06",21.8238,21.9327,21.5138,21.7023,346600.0],["2012-09-07",21.7945,22.0919,21.7358,21.874,185400.0],["2012-09-10",21.8447,22.0374,21.7945,21.8489,115600.0],["2012-09-11",21.8154,21.8196,21.5976,21.7065,77400.0],["2012-09-12",21.74,21.9578,21.5599,21.9369,138200.0],["2012-09-13",21.9118,22.3348,21.7233,22.0961,138400.0],["2012-09-14",22.1589,22.3893,22.0877,22.205,217600.0],["2012-09-17",22.1337,22.1337,21.8573,22.0207,84000.0],["2012-09-18",21.983,21.983,21.7526,21.8196,231400.0],["2012-09-19",21.828,21.9076,21.5892,21.7484,217600.0],["2012-09-20",21.5934,21.9411,21.2918,21.5934,182800.0],["2012-09-21",21.8363,21.9327,21.4929,21.5724,346200.0],["2012-09-24",21.451,21.6185,21.3211,21.384,141000.0],["2012-09-25",21.451,22.4563,21.3421,22.1254,653200.0],["2012-09-26",22.1212,22.6909,21.962,22.4605,328600.0],["2012-09-27",22.5191,23.2731,22.473,22.9296,335600.0],["2012-09-28",22.783,22.783,22.3935,22.5736,403200.0],["2012-10-01",22.6741,22.7788,22.4395,22.5778,301600.0],["2012-10-02",22.6071,22.6364,22.2929,22.5987,136000.0],["2012-10-03",22.5945,22.5945,21.9285,22.0374,213000.0],["2012-10-04",22.05,22.649,21.8112,22.6322,178800.0],["2012-10-05",22.6448,22.938,22.4898,22.7244,167400.0],["2012-10-08",22.582,22.6029,22.3809,22.4144,86000.0],["2012-10-09",22.406,22.4144,21.9159,21.9746,193000.0],["2012-10-10",22.1631,22.1798,21.9117,21.9704,186400.0],["2012-10-11",22.1882,22.1882,21.8992,22.0165,93000.0],["2012-10-12",22.0081,22.0751,21.7149,21.7651,173600.0],["2012-10-15",21.7861,22.4647,21.7232,22.4102,154400.0],["2012-10-16",22.4772,22.8877,22.4563,22.6992,156200.0],["2012-10-17",22.8291,22.8794,22.6741,22.804,81600.0],["2012-10-18",22.5987,22.8082,22.3055,22.3851,154600.0],["2012-10-19",22.251,22.5024,22.1421,22.4144,290200.0],["2012-10-22",22.3013,22.4563,21.8824,22.1756,223800.0],["2012-10-23",21.9704,22.2343,21.7693,22.184,237600.0],["2012-10-24",22.2091,22.5191,21.8154,22.4772,248800.0],["2012-10-25",22.7118,23.0008,22.2929,22.494,557800.0],["2012-10-26",22.8207,23.9643,22.7453,23.4616,695200.0],["2012-10-31",23.4072,24.0899,23.4072,23.625,535800.0],["2012-11-01",23.6208,23.8679,23.4574,23.6459,329600.0],["2012-11-02",23.5957,23.8051,23.3611,23.4867,217000.0],["2012-11-05",23.4658,23.7548,23.3946,23.6166,155800.0],["2012-11-06",23.6166,23.8051,23.5454,23.7548,191800.0],["2012-11-07",23.558,23.558,23.2605,23.2899,107200.0],["2012-11-08",23.2647,23.3862,22.9548,22.9925,146200.0],["2012-11-09",22.85,22.9548,22.6364,22.783,139600.0],["2012-11-12",22.8123,23.3988,22.8123,23.0176,231000.0],["2012-11-13",23.0008,23.6106,22.8494,22.8914,124800.0],["2012-11-14",23.0597,23.3625,22.5255,22.5508,78600.0],["2012-11-15",22.4877,23.1774,22.1765,22.3615,85400.0],["2012-11-16",22.3279,23.0681,22.3279,22.9924,251200.0],["2012-11-19",23.4886,23.4928,23.047,23.2994,326600.0],["2012-11-20",23.2363,23.5727,23.2363,23.5433,235600.0],["2012-11-21",23.5475,23.762,23.4676,23.5896,103800.0],["2012-11-23",23.6695,23.9681,23.6695,23.905,103600.0],["2012-11-26",23.8419,23.926,23.64,23.884,185800.0],["2012-11-27",23.577,24.0564,23.5559,23.8545,272000.0],["2012-11-28",23.783,24.5064,23.5265,24.3424,291400.0],["2012-11-29",24.4307,24.5905,24.1994,24.4601,134800.0],["2012-11-30",24.3971,24.5316,24.1195,24.3508,384600.0],["2012-12-03",24.54,24.5485,24.2625,24.3466,256000.0],["2012-12-04",24.3802,24.4938,23.619,23.7914,336800.0],["2012-12-05",23.8882,24.1952,23.5643,23.7536,134200.0],["2012-12-06",23.7031,24.069,23.5433,23.9723,104200.0],["2012-12-07",24.0522,24.069,23.1143,23.762,331600.0],["2012-12-10",23.7662,23.7662,22.9839,23.005,414400.0],["2012-12-11",23.005,23.4802,22.904,23.476,278000.0],["2012-12-12",23.5727,23.7326,23.1732,23.3078,297200.0],["2012-12-13",23.3036,23.4466,22.6433,22.9167,275600.0],["2012-12-14",22.9629,22.9966,22.3825,22.6223,208600.0],["2012-12-17",22.7484,22.7484,22.4456,22.7484,284200.0],["2012-12-18",22.7148,22.904,22.6138,22.6475,396800.0],["2012-12-19",22.6391,22.9461,22.4162,22.7106,252000.0],["2012-12-20",22.6643,22.6643,22.4414,22.6307,197200.0],["2012-12-21",22.4456,22.6559,21.697,22.576,273400.0],["2012-12-24",22.5255,22.576,22.0461,22.2143,105800.0],["2012-12-26",22.248,22.29,21.8022,22.0335,307800.0],["2012-12-27",22.1008,22.1849,21.7895,21.9746,199400.0],["2012-12-28",21.9872,22.1638,21.6003,21.9073,190400.0],["2012-12-31",21.9536,22.5424,21.9536,22.4414,191400.0],["2013-01-02",22.7989,22.8073,22.0713,22.3615,290600.0],["2013-01-03",22.454,22.8115,22.1344,22.4793,254000.0],["2013-01-04",22.6054,22.6559,22.3237,22.4582,339400.0],["2013-01-07",22.2942,22.3615,22.0082,22.2606,243800.0],["2013-01-08",22.311,22.5255,22.105,22.4456,230400.0],["2013-01-09",22.4288,22.6012,22.0755,22.2017,220400.0],["2013-01-10",22.2564,22.4919,21.7685,22.3825,376200.0],["2013-01-11",22.4288,22.5592,22.1891,22.2858,134400.0],["2013-01-14",22.2984,22.412,21.7265,22.1176,317800.0],["2013-01-15",22.0293,22.2059,21.7517,22.147,391400.0],["2013-01-16",22.0671,22.1681,21.7811,21.9367,380000.0],["2013-01-17",20.1872,21.7643,20.0694,21.3648,1901200.0],["2013-01-18",21.2891,21.4068,20.9106,21.0451,472200.0],["2013-01-22",20.9568,21.062,20.6456,20.7339,673200.0],["2013-01-23",20.7129,20.8138,20.4648,20.7339,333400.0],["2013-01-24",20.8138,21.1713,20.7297,21.1377,320600.0],["2013-01-25",21.1797,21.6213,21.0662,21.5372,276600.0],["2013-01-28",21.5919,21.7643,21.4783,21.697,217400.0],["2013-01-29",21.7559,21.7559,21.4026,21.4279,255200.0],["2013-01-30",21.3353,21.4068,21.0914,21.3774,362400.0],["2013-01-31",21.4026,21.6886,21.2849,21.4867,248400.0],["2013-02-01",21.5582,21.6508,21.2764,21.2807,205200.0],["2013-02-04",20.1031,20.7676,20.082,20.5068,554800.0],["2013-02-05",20.6288,20.7886,20.4227,20.6624,284400.0],["2013-02-06",20.6624,20.8811,20.4605,20.4732,628000.0],["2013-02-07",20.7129,21.0788,20.1914,20.8349,470600.0],["2013-02-08",20.2923,21.4489,20.2419,21.3059,639200.0],["2013-02-11",21.2638,21.5919,21.104,21.5919,452600.0],["2013-02-12",21.6718,21.861,21.3774,21.7222,308400.0],["2013-02-13",21.7475,22.0082,21.6087,22.0082,255000.0],["2013-02-14",21.8989,22.5802,21.8989,22.5339,443200.0],["2013-02-15",22.4246,22.4961,22.1807,22.1891,305000.0],["2013-02-19",22.0708,22.9535,22.0708,22.6536,517200.0],["2013-02-20",22.5945,23.0844,22.5945,22.7128,337400.0],["2013-02-21",22.8183,24.7611,22.7846,24.0684,940600.0],["2013-02-22",24.1698,24.1698,23.6503,23.7348,307800.0],["2013-02-25",23.8615,24.1825,23.7263,24.0135,220800.0],["2013-02-26",24.0262,24.1782,23.6588,24.0135,217800.0],["2013-02-27",23.8108,24.4865,23.6039,23.7306,368000.0],["2013-02-28",23.5194,23.9586,23.4434,23.4518,533800.0],["2013-03-01",23.4012,23.7263,23.4012,23.625,270800.0],["2013-03-04",23.5152,23.6841,23.2533,23.38,256400.0],["2013-03-05",23.3969,23.4476,23.1689,23.3378,207800.0],["2013-03-06",23.3631,23.6081,23.2027,23.511,127800.0],["2013-03-07",23.5574,23.6419,23.2491,23.6123,192000.0],["2013-03-08",23.701,23.8742,23.4941,23.5954,158200.0],["2013-03-11",23.3589,23.8446,23.228,23.8108,290600.0],["2013-03-12",23.8488,23.9755,23.5067,23.6926,211000.0],["2013-03-13",23.7728,24.571,23.6841,24.3556,207400.0],["2013-03-14",24.3556,24.6935,24.3261,24.3725,134600.0],["2013-03-15",24.4781,24.7019,24.0938,24.4865,228200.0],["2013-03-18",24.3176,24.8033,24.2331,24.3852,193200.0],["2013-03-19",24.3556,24.7864,24.1149,24.7188,271400.0],["2013-03-20",24.7188,25.0989,24.5921,24.9427,273600.0],["2013-03-21",24.9004,25.0736,24.6512,24.7864,97600.0],["2013-03-22",24.9131,25.3143,24.6893,24.7948,317000.0],["2013-03-25",24.7695,24.7695,24.1994,24.5795,173200.0],["2013-03-26",24.5794,24.8075,24.0389,24.6977,195600.0],["2013-03-27",24.6386,24.8835,24.2923,24.7611,110600.0],["2013-03-28",24.495,24.6681,24.288,24.4443,288400.0],["2013-04-01",24.5119,24.5879,23.8953,24.1022,180200.0],["2013-04-02",24.2374,24.6766,24.1782,24.4992,229600.0],["2013-04-03",24.4908,24.8666,24.1318,24.7061,177200.0],["2013-04-04",25.0694,25.0694,24.5034,24.9511,291400.0],["2013-04-05",24.7146,24.9004,24.5161,24.7906,110400.0],["2013-04-08",24.8497,24.9933,24.4316,24.9258,121400.0],["2013-04-09",24.8793,24.9173,24.6512,24.7104,91200.0],["2013-04-10",24.8328,24.9764,24.4147,24.9046,120600.0],["2013-04-11",25.0271,25.082,24.7991,24.9215,199000.0],["2013-04-12",24.93,24.9807,24.6386,24.968,78600.0],["2013-04-15",24.8751,24.9469,24.495,24.5921,186400.0],["2013-04-16",24.7357,24.7357,24.3429,24.6259,167400.0],["2013-04-17",24.5457,24.9933,24.2796,24.6132,194000.0],["2013-04-18",24.6808,24.6808,24.3092,24.3683,129800.0],["2013-04-19",24.3345,24.8117,24.3345,24.7061,138600.0],["2013-04-22",24.7568,24.7779,24.3387,24.5077,150000.0],["2013-04-23",24.7146,24.968,24.495,24.9046,170000.0],["2013-04-24",25.0018,25.0525,24.8835,24.8835,71400.0],["2013-04-25",24.9004,26.0492,23.6968,25.6353,277000.0],["2013-04-26",25.6522,25.9774,24.0304,24.8835,390600.0],["2013-04-29",24.8328,25.2509,24.7526,24.8497,306400.0],["2013-04-30",24.7906,24.9764,24.5963,24.7484,197800.0],["2013-05-01",24.495,24.7653,24.3472,24.5203,309000.0],["2013-05-02",24.4696,25.0187,24.3683,24.9553,163800.0],["2013-05-03",25.0187,25.7028,25.0102,25.4452,179800.0],["2013-05-06",25.3692,25.5804,25.3185,25.3439,168400.0],["2013-05-07",25.4157,25.5001,25.1707,25.3059,130800.0],["2013-05-08",25.3185,25.3185,25.0525,25.1749,191600.0],["2013-05-09",25.0102,25.2805,24.9807,25.1411,193400.0],["2013-05-10",25.2003,25.2172,25.0313,25.1369,157200.0],["2013-05-13",25.0356,25.2721,24.8793,25.2341,138400.0],["2013-05-14",25.2256,25.6834,24.9246,25.552,218400.0],["2013-05-15",25.4842,25.7003,25.4842,25.5901,94600.0],["2013-05-16",25.6834,25.8275,25.429,25.641,78000.0],["2013-05-17",25.7385,25.7766,25.5265,25.641,96200.0],["2013-05-20",25.5774,26.2175,25.5647,26.1539,182000.0],["2013-05-21",26.0013,26.2175,25.9377,26.1157,78000.0],["2013-05-22",25.8572,26.2599,25.5901,25.7639,170800.0],["2013-05-23",25.6876,25.7766,25.2086,25.3994,72200.0],["2013-05-24",25.2213,25.2213,25.0179,25.1154,89200.0],["2013-05-28",25.2637,25.7131,24.8907,25.0518,129600.0],["2013-05-29",24.9458,25.3909,24.7635,25.1917,71200.0],["2013-05-30",25.3231,26.0013,25.3231,25.6664,115200.0],["2013-05-31",25.3443,25.819,25.3443,25.5265,77800.0],["2013-06-03",25.6113,26.7007,25.1917,26.404,247400.0],["2013-06-04",26.493,26.5354,25.6622,26.1666,172600.0],["2013-06-05",26.1836,26.2048,25.5689,25.7131,64400.0],["2013-06-06",25.7639,25.9038,25.2892,25.6156,87800.0],["2013-06-07",25.7682,26.0055,25.5647,25.8233,55800.0],["2013-06-10",25.8614,26.5947,25.5477,25.8445,532000.0],["2013-06-11",25.6113,25.9759,25.5265,25.8487,64000.0],["2013-06-12",25.9462,25.9547,25.7046,25.7215,72000.0],["2013-06-13",25.8233,26.3235,25.7215,26.2768,95000.0],["2013-06-14",26.3277,26.4506,26.1285,26.1539,103800.0],["2013-06-17",26.2471,26.3616,26.0818,26.2471,122600.0],["2013-06-18",26.1793,26.5693,26.0649,26.2811,136600.0],["2013-06-19",26.1878,26.5057,26.1751,26.2514,273000.0],["2013-06-20",26.1709,26.2811,26.0352,26.0988,123600.0],["2013-06-21",26.2132,26.6117,26.0352,26.0776,287400.0],["2013-06-24",25.908,26.1327,25.4418,25.7342,171800.0],["2013-06-25",25.8275,25.9419,25.4163,25.8105,95800.0],["2013-06-26",25.8826,26.0606,25.463,25.7893,79200.0],["2013-06-27",25.8233,26.582,25.6156,26.2599,87600.0],["2013-06-28",26.1454,26.8194,26.0352,26.5566,205200.0],["2013-07-01",26.7431,27.0907,26.5142,26.9889,69800.0],["2013-07-02",26.9211,27.3408,26.9211,27.1797,102600.0],["2013-07-03",27.1161,27.4468,27.061,27.3705,41200.0],["2013-07-05",27.6672,28.214,27.557,28.2055,65000.0],["2013-07-08",28.1886,28.2691,27.3959,27.4213,116200.0],["2013-07-09",27.6926,27.7774,27.1034,27.1288,217000.0],["2013-07-10",27.0313,27.5188,26.7516,27.0695,132400.0],["2013-07-11",27.1288,27.3069,26.5481,26.5905,150800.0],["2013-07-12",26.6456,26.8152,26.1751,26.4972,218800.0],["2013-07-15",26.5863,27.0356,26.4845,26.7219,112600.0],["2013-07-16",26.7685,27.0271,26.4972,26.6202,116200.0],["2013-07-17",26.76,26.9762,26.582,26.6668,69600.0],["2013-07-18",26.6753,27.2348,26.3489,26.972,138800.0],["2013-07-19",26.9932,26.9932,26.3998,26.6838,111600.0],["2013-07-22",26.5651,26.7177,26.4633,26.5735,114400.0],["2013-07-23",26.6202,26.8703,26.3743,26.5735,83400.0],["2013-07-24",26.6965,26.883,26.4549,26.5523,103200.0],["2013-07-25",26.4972,26.9762,26.4209,26.6244,198200.0],["2013-07-26",26.5566,27.9342,26.493,27.4298,646400.0],["2013-07-29",27.1585,27.807,27.0737,27.6756,262600.0],["2013-07-30",27.6587,27.7435,27.4086,27.468,126800.0],["2013-07-31",27.5188,27.6163,27.2306,27.3493,95200.0],["2013-08-01",27.4722,27.4764,27.167,27.3705,176400.0],["2013-08-02",27.3111,27.3959,26.5947,27.3747,144600.0],["2013-08-05",27.3662,27.3747,27.2518,27.3111,155200.0],["2013-08-06",27.2179,27.3408,26.9508,27.2942,139000.0],["2013-08-07",27.2518,27.2518,26.1878,26.226,238400.0],["2013-08-08",26.3658,26.3658,25.7173,25.7936,234000.0],["2013-08-09",25.8148,26.0691,25.5435,26.0013,121800.0],["2013-08-12",25.8572,26.2472,25.8275,26.1073,217600.0],["2013-08-13",26.0605,26.1626,25.5798,26.069,35600.0],["2013-08-14",26.086,26.1668,25.7414,25.7925,211200.0],["2013-08-15",25.618,25.852,24.7119,24.9842,173600.0],["2013-08-16",24.8353,25.2947,24.763,25.1671,126000.0],["2013-08-19",25.1586,25.1586,24.5715,24.5971,138600.0],["2013-08-20",24.5715,24.8268,24.4397,24.5928,139600.0],["2013-08-21",24.5588,24.8608,24.4652,24.6907,101000.0],["2013-08-22",24.7672,24.9289,24.4737,24.7247,56600.0],["2013-08-23",24.7289,24.7289,24.261,24.5418,108200.0],["2013-08-26",24.5247,24.6651,24.2738,24.4269,147200.0],["2013-08-27",24.1844,24.4439,23.6442,23.8271,89400.0],["2013-08-28",23.7845,23.9972,23.7335,23.9122,108600.0],["2013-08-29",23.9079,24.0951,23.7548,23.976,151000.0],["2013-08-30",23.9122,24.2397,23.793,24.0738,145400.0],["2013-09-03",24.2908,24.4354,24.0185,24.2057,146000.0],["2013-09-04",24.2227,24.6183,24.2227,24.5801,120000.0],["2013-09-05",24.5333,25.0055,23.8398,24.5971,208600.0],["2013-09-06",24.6992,25.1756,24.3674,24.9417,129200.0],["2013-09-09",25.065,25.2224,24.6992,25.1076,88000.0],["2013-09-10",25.099,25.1501,24.9502,25.1416,65600.0],["2013-09-11",24.9502,25.2352,24.9459,25.0395,55400.0],["2013-09-12",24.9289,25.3118,24.7672,25.0991,48200.0],["2013-09-13",25.2054,25.4436,24.9927,25.2564,39400.0],["2013-09-16",25.4904,25.6819,24.9331,25.1161,81600.0],["2013-09-17",25.2735,25.4777,25.0267,25.4309,65000.0],["2013-09-18",25.3543,25.9158,25.2735,25.5968,83200.0],["2013-09-19",25.6819,25.7712,25.4351,25.567,95000.0],["2013-09-20",25.6946,25.7584,25.3543,25.4734,182200.0],["2013-09-23",25.4011,26.0052,25.316,25.8393,64200.0],["2013-09-24",25.9116,26.0307,25.601,25.8052,100000.0],["2013-09-25",25.8988,25.9796,25.4989,25.4989,121000.0],["2013-09-26",25.7159,25.9711,25.5627,25.784,51600.0],["2013-09-27",25.6563,26.0775,25.6478,25.7542,67600.0],["2013-09-30",25.5287,25.8988,25.5202,25.6223,220400.0],["2013-10-01",25.6946,25.9456,25.5372,25.852,108000.0],["2013-10-02",25.8095,26.0307,25.4436,25.5245,70800.0],["2013-10-03",25.5755,25.7542,25.2607,25.3118,97000.0],["2013-10-04",25.3841,25.6308,25.3841,25.5415,30000.0],["2013-10-07",25.333,25.5202,24.8438,24.9076,62400.0],["2013-10-08",25.031,25.0991,24.6226,24.78,161800.0],["2013-10-09",24.7545,25.0991,24.7545,25.0267,159200.0],["2013-10-10",25.1331,25.6308,25.1161,25.5287,138400.0],["2013-10-11",25.4053,25.9499,25.3756,25.9371,81400.0],["2013-10-14",25.7542,26.4859,25.6861,26.4221,110400.0],["2013-10-15",26.3795,26.5114,26.1753,26.1796,56800.0],["2013-10-16",26.2264,26.5327,26.2264,26.32,52200.0],["2013-10-17",26.3285,26.7539,26.0988,26.4221,141200.0],["2013-10-18",26.6305,26.9879,25.1331,26.7496,201400.0],["2013-10-21",26.8517,26.8645,26.5327,26.6773,114800.0],["2013-10-22",26.6603,27.0602,26.5582,26.7752,72000.0],["2013-10-23",26.7369,26.9666,26.5412,26.7326,48000.0],["2013-10-24",26.605,27.7578,26.4178,27.6983,144600.0],["2013-10-25",28.2215,29.7658,28.0939,29.502,252400.0],["2013-10-28",29.3319,29.3531,28.162,28.2343,209800.0],["2013-10-29",28.3619,28.6384,28.2556,28.5193,142600.0],["2013-10-30",28.5661,28.7575,28.0897,28.3407,120200.0],["2013-10-31",28.3151,28.6299,28.213,28.447,93400.0],["2013-11-01",28.3407,28.7108,28.1577,28.5789,145200.0],["2013-11-04",28.5746,28.732,28.3874,28.5448,75400.0],["2013-11-05",28.4853,28.932,28.3407,28.698,114800.0],["2013-11-06",28.8809,29.0043,28.3875,28.7703,73800.0],["2013-11-07",28.8341,28.8341,28.2853,28.4002,72400.0],["2013-11-08",28.3534,28.8214,28.2811,28.4981,113800.0],["2013-11-11",28.3832,28.5831,28.3066,28.5108,55400.0],["2013-11-12",28.5023,28.8225,28.3784,28.6731,108000.0],["2013-11-13",28.4895,29.0147,28.4895,29.0147,93000.0],["2013-11-14",29.036,29.1983,28.5877,29.0531,120400.0],["2013-11-15",28.9933,29.0318,28.6645,28.9506,103000.0],["2013-11-18",28.972,29.2367,28.7841,28.9293,132600.0],["2013-11-19",28.9378,29.1684,28.4297,28.4767,121000.0],["2013-11-20",28.592,28.6987,28.1436,28.2589,131000.0],["2013-11-21",28.229,28.8567,28.229,28.6005,124200.0],["2013-11-22",28.6859,28.8439,28.4083,28.7969,64600.0],["2013-11-25",28.6944,29.0318,28.5877,28.6517,82000.0],["2013-11-26",28.6987,29.4033,28.6987,29.3264,76200.0],["2013-11-27",29.3648,29.6765,29.1428,29.5015,129600.0],["2013-11-29",29.6509,29.7961,29.399,29.6296,31600.0],["2013-12-02",29.6424,29.6424,28.6859,28.7798,140600.0],["2013-12-03",28.7585,29.2282,28.5706,29.13,178800.0],["2013-12-04",29.0873,29.2068,28.6603,28.8823,148400.0],["2013-12-05",28.8439,29.2196,28.7926,29.019,121400.0],["2013-12-06",29.1257,29.6509,28.9891,29.4545,131800.0],["2013-12-09",29.4545,29.7192,29.2623,29.6296,149600.0],["2013-12-10",29.5356,29.9541,29.5143,29.8772,264800.0],["2013-12-11",29.8644,30.0181,29.7961,29.826,141600.0],["2013-12-12",29.8089,30.0438,29.668,29.8303,190000.0],["2013-12-13",29.9242,30.2701,29.668,30.1505,134400.0],["2013-12-16",30.2402,30.5305,29.9583,30.428,289800.0],["2013-12-17",30.411,30.6757,30.2573,30.5732,210000.0],["2013-12-18",30.5775,31.3845,30.5391,31.3376,217800.0],["2013-12-19",31.2223,31.3077,30.9832,31.1924,268400.0],["2013-12-20",31.3333,32.2086,31.0472,32.1659,422600.0],["2013-12-23",32.3325,32.6314,32.1531,32.5332,193400.0],["2013-12-24",32.499,32.8193,32.499,32.7296,69600.0],["2013-12-26",32.8406,33.7843,32.8107,33.733,263600.0],["2013-12-27",33.8654,33.8996,33.4768,33.7629,231800.0],["2013-12-30",33.7031,33.938,33.6562,33.7416,130400.0],["2013-12-31",33.7629,33.8441,33.5153,33.6263,193800.0],["2014-01-02",33.6391,33.7757,33.0157,33.4384,380800.0],["2014-01-03",33.4384,33.733,33.3573,33.511,193400.0],["2014-01-06",33.5195,33.5494,32.6698,32.7765,417000.0],["2014-01-07",32.973,33.5665,32.8278,33.4939,214200.0],["2014-01-08",33.5665,33.8825,33.3402,33.8014,209200.0],["2014-01-09",33.9423,33.9423,33.5879,33.8184,158800.0],["2014-01-10",33.8227,34.1131,33.511,34.1088,108400.0],["2014-01-13",34.1003,34.16,33.5153,33.7074,186400.0],["2014-01-14",33.8227,34.1429,33.5281,34.0832,134200.0],["2014-01-15",34.1344,34.1771,33.8099,34.1003,178800.0],["2014-01-16",33.9295,33.9295,33.5708,33.7715,90000.0],["2014-01-17",33.1609,33.3146,32.1147,32.1873,316200.0],["2014-01-21",32.5161,32.5161,31.9183,32.1489,299800.0],["2014-01-22",32.1019,32.4862,32.0421,32.1916,253400.0],["2014-01-23",32.1062,32.6954,31.8414,32.0763,221200.0],["2014-01-24",31.9183,32.166,31.756,31.8286,235800.0],["2014-01-27",31.8927,32.721,31.6834,32.5075,259200.0],["2014-01-28",32.546,33.2634,32.2343,32.7125,180600.0],["2014-01-29",32.4819,32.862,31.6151,31.6664,101000.0],["2014-01-30",31.9695,32.9644,31.9695,32.5844,175200.0],["2014-01-31",32.1403,33.0328,31.7347,31.7475,210600.0],["2014-02-03",31.7304,31.9439,30.9832,31.3418,192600.0],["2014-02-04",31.5596,32.1531,30.9063,31.3418,137800.0],["2014-02-05",31.3504,31.3803,30.8166,31.107,119200.0],["2014-02-06",31.1326,31.5383,31.1326,31.171,193800.0],["2014-02-07",31.171,31.6151,31.1155,31.4272,337600.0],["2014-02-10",31.5254,31.8243,31.2991,31.7816,125400.0],["2014-02-11",31.7518,32.183,31.5767,31.9909,140000.0],["2014-02-12",31.8158,32.2684,31.8158,32.0378,177800.0],["2014-02-13",32.1361,33.3317,31.7646,33.1011,369800.0],["2014-02-14",33.0712,33.4171,32.7467,32.8662,160200.0],["2014-02-18",33.0456,33.9636,32.9644,33.5921,306800.0],["2014-02-19",36.4658,37.6828,35.2275,35.9278,1291600.0],["2014-02-20",35.1336,36.295,35.0525,36.1926,754200.0],["2014-02-21",34.8603,35.868,34.8603,35.2446,365000.0],["2014-02-24",35.108,35.5222,34.8603,35.0354,401000.0],["2014-02-25",35.1464,36.2096,35.1464,36.137,307200.0],["2014-02-26",36.0218,36.8672,35.8253,36.1968,203800.0],["2014-02-27",35.915,36.0602,35.3599,35.6118,124000.0],["2014-02-28",35.3599,35.7826,35.0311,35.4795,221000.0],["2014-03-03",35.1251,35.6844,35.0994,35.5435,186400.0],["2014-03-04",36.0303,36.7989,35.5606,36.4402,264000.0],["2014-03-05",36.4402,36.4402,35.9218,36.0761,137400.0],["2014-03-06",36.2046,36.3031,35.9133,35.9561,91600.0],["2014-03-07",36.1875,36.5302,35.7162,35.9861,258800.0],["2014-03-10",36.0118,36.2431,35.7933,35.9818,77400.0],["2014-03-11",35.9004,35.9861,35.5877,35.8961,112000.0],["2014-03-12",35.6562,35.9133,35.3007,35.6819,134200.0],["2014-03-13",35.8233,35.8405,35.4592,35.5706,145400.0],["2014-03-14",35.4677,35.759,35.1036,35.6519,126000.0],["2014-03-17",35.8961,36.3245,35.412,35.9218,197800.0],["2014-03-18",35.9261,36.1103,35.5705,36.0289,167800.0],["2014-03-19",36.0632,36.196,35.5748,35.8319,109400.0],["2014-03-20",35.7762,35.9133,35.4206,35.9004,120600.0],["2014-03-21",36.1275,36.1275,35.2621,35.3735,256400.0],["2014-03-24",35.4677,35.5877,34.5209,34.9665,277000.0],["2014-03-25",35.0479,35.4506,34.3282,34.5338,306400.0],["2014-03-26",34.6152,35.5234,34.5681,34.5895,173200.0],["2014-03-27",34.5724,35.1807,34.5724,34.9665,208200.0],["2014-03-28",34.9665,35.4892,34.6452,35.0308,156200.0],["2014-03-31",35.2578,35.7248,35.0179,35.4078,195400.0],["2014-04-01",35.562,35.8104,35.5106,35.6648,129800.0],["2014-04-02",35.7162,36.196,35.7162,36.1489,157200.0],["2014-04-03",36.1703,36.2988,36.0204,36.0247,204000.0],["2014-04-04",36.2903,36.3717,35.3863,35.7162,318600.0],["2014-04-07",35.6605,35.6605,34.4738,34.5938,212600.0],["2014-04-08",34.7137,35.5192,34.7137,35.2621,175800.0],["2014-04-09",35.3906,35.3906,34.6109,35.0479,170800.0],["2014-04-10",35.0565,35.125,34.2768,34.4438,165400.0],["2014-04-11",34.1525,34.401,33.5142,33.707,91200.0],["2014-04-14",34.0626,34.6238,33.9169,34.401,193200.0],["2014-04-15",34.4953,34.8337,33.8484,34.2168,158400.0],["2014-04-16",34.5295,35.0008,34.3367,35.0008,123400.0],["2014-04-17",34.9408,35.3092,34.7437,34.868,81200.0],["2014-04-21",34.9922,35.3392,34.688,34.9365,49200.0],["2014-04-22",34.9836,35.592,34.8894,35.2835,212400.0],["2014-04-23",35.3435,35.9133,35.2535,35.4035,210400.0],["2014-04-24",35.5192,35.5192,34.6752,34.7437,170400.0],["2014-04-25",34.6323,35.0907,33.9854,34.3582,197800.0],["2014-04-28",34.3582,34.4653,33.1758,34.1225,210200.0],["2014-04-29",34.0883,35.2235,33.8526,35.1036,211600.0],["2014-04-30",37.2713,38.5394,36.4788,36.8344,944400.0],["2014-05-01",35.562,36.98,35.532,36.8943,416600.0],["2014-05-02",36.8258,37.267,36.5387,37.0528,542800.0],["2014-05-05",36.4017,37.2156,36.2046,36.6287,224400.0],["2014-05-06",36.6459,37.1856,36.256,36.3802,204000.0],["2014-05-07",36.2346,36.3203,35.3521,36.1061,203000.0],["2014-05-08",35.9861,36.6673,35.8576,36.1232,195200.0],["2014-05-09",35.9647,36.5173,35.9347,36.3674,140600.0],["2014-05-12",36.4231,37.0143,36.1875,36.7101,201000.0],["2014-05-13",36.7144,37.0969,36.7144,36.8562,189000.0],["2014-05-14",36.8391,36.8391,36.2588,36.4264,136600.0],["2014-05-15",36.2115,36.2115,35.3734,35.9365,122600.0],["2014-05-16",35.9365,36.2717,35.8892,36.0869,123200.0],["2014-05-19",36.0482,36.4866,36.0482,36.3491,66000.0],["2014-05-20",36.1428,36.1428,35.4594,35.9322,306800.0],["2014-05-21",36.0912,36.0912,35.4637,35.541,182600.0],["2014-05-22",35.6915,36.117,35.4938,35.9279,142800.0],["2014-05-23",35.6571,35.9279,35.5238,35.8935,116800.0],["2014-05-27",36.1814,36.5339,36.1041,36.4522,100600.0],["2014-05-28",36.276,36.7187,35.988,36.0869,116200.0],["2014-05-29",36.0611,36.0912,35.8591,35.958,67400.0],["2014-05-30",35.9494,36.1428,35.7302,35.9193,159600.0],["2014-06-02",35.8935,36.1857,35.4809,36.1127,93600.0],["2014-06-03",36.0525,36.3792,35.9966,36.1986,125800.0],["2014-06-04",36.1256,37.3892,36.0353,36.4393,86600.0],["2014-06-05",36.3319,36.9207,36.0654,36.7531,191400.0],["2014-06-06",36.9035,36.9164,36.3706,36.5855,136800.0],["2014-06-09",36.6929,36.9035,36.6413,36.9035,163000.0],["2014-06-10",36.8434,36.9035,36.6499,36.8992,60600.0],["2014-06-11",36.7144,36.7488,36.19,36.2846,61200.0],["2014-06-12",36.1557,36.1557,35.5324,35.7645,65400.0],["2014-06-13",35.915,36.0826,35.4379,35.7001,125000.0],["2014-06-16",35.5926,35.9579,35.5926,35.7817,92400.0],["2014-06-17",35.8505,36.4522,35.4894,36.233,75800.0],["2014-06-18",36.2846,36.2846,35.8204,36.0783,115800.0],["2014-06-19",36.2072,36.3061,35.5668,36.0611,76400.0],["2014-06-20",36.1041,36.2502,35.8505,36.19,154000.0],["2014-06-23",36.2416,36.3749,35.8591,36.1084,100200.0],["2014-06-24",36.1643,36.5382,35.7259,35.8118,169000.0],["2014-06-25",35.7387,36.0095,35.4379,35.6184,151000.0],["2014-06-26",35.5281,35.7173,35.3218,35.6399,102800.0],["2014-06-27",35.3863,35.9064,35.3218,35.3519,649200.0],["2014-06-30",35.3777,35.5883,35.0038,35.5238,132200.0],["2014-07-01",35.5453,36.2846,35.2874,36.0998,203200.0],["2014-07-02",36.0482,36.4092,35.7387,36.1342,150800.0],["2014-07-03",36.1471,36.6499,36.1471,36.6156,60600.0],["2014-07-07",36.5855,36.6972,36.2072,36.3319,74200.0],["2014-07-08",36.2416,36.4178,35.8548,36.1857,103000.0],["2014-07-09",36.2502,36.6757,36.0611,36.1857,100800.0],["2014-07-10",35.7344,36.0783,35.3046,35.4809,240800.0],["2014-07-11",35.3734,35.6528,34.8576,35.0725,116800.0],["2014-07-14",35.2789,35.3605,35.0124,35.1284,63800.0],["2014-07-15",35.2574,35.3089,34.6212,34.6814,100200.0],["2014-07-16",34.819,34.819,34.3934,34.5095,380400.0],["2014-07-17",34.4665,34.7244,34.1141,34.3848,141600.0],["2014-07-18",34.3118,34.8662,34.3032,34.6642,315800.0],["2014-07-21",34.2301,34.819,34.1313,34.5611,188400.0],["2014-07-22",34.7459,35.4164,34.6556,35.339,124600.0],["2014-07-23",35.2359,35.4551,35.0811,35.3605,219800.0],["2014-07-24",35.4894,35.9622,35.3433,35.7817,227800.0],["2014-07-25",33.6671,35.3519,32.0939,32.571,856800.0],["2014-07-28",32.7258,33.3576,32.3518,33.1556,232000.0],["2014-07-29",33.4393,34.0066,32.7774,33.2673,536000.0],["2014-07-30",33.3791,33.8777,32.8031,33.0954,284000.0],["2014-07-31",32.6957,33.2931,32.0896,32.1326,212200.0],["2014-08-01",32.1326,32.4034,31.7243,31.9994,143800.0],["2014-08-04",32.0854,32.3132,32.0209,32.2014,128000.0],["2014-08-05",31.8919,32.3089,31.8833,32.2014,175400.0],["2014-08-06",32.0725,32.3647,31.8103,32.2272,149400.0],["2014-08-07",32.3905,32.5367,31.8833,31.9392,85600.0],["2014-08-08",32.0467,32.2358,31.8146,32.0467,193600.0],["2014-08-11",32.1713,32.8203,31.9435,32.3432,131600.0],["2014-08-12",32.3864,32.5978,32.0887,32.2267,192600.0],["2014-08-13",32.3778,32.5546,32.2311,32.3821,168200.0],["2014-08-14",32.4554,32.7056,32.4123,32.4511,87000.0],["2014-08-15",32.6841,32.779,31.7091,32.0412,120800.0],["2014-08-18",32.4856,33.6289,32.4209,33.4865,242200.0],["2014-08-19",33.6159,34.1121,33.4563,34.0517,312800.0],["2014-08-20",34.0387,34.2458,33.8403,33.9912,133800.0],["2014-08-21",34.0387,34.0387,33.6504,33.8316,133800.0],["2014-08-22",33.7755,33.8403,33.6202,33.6375,164000.0],["2014-08-25",33.8963,33.9352,33.5943,33.7108,178400.0],["2014-08-26",33.7108,33.7324,33.4865,33.6504,110600.0],["2014-08-27",33.5771,33.6116,33.2061,33.3355,146800.0],["2014-08-28",33.1629,33.4218,32.8437,33.068,68200.0],["2014-08-29",33.0163,33.0896,32.7229,32.8566,89600.0],["2014-09-02",32.9515,33.1241,32.7272,33.0162,115400.0],["2014-09-03",33.1284,33.2535,32.8178,32.848,75600.0],["2014-09-04",32.8653,33.3096,32.8653,33.1629,102400.0],["2014-09-05",32.9515,33.3053,32.7876,33.2665,130400.0],["2014-09-08",33.1327,33.4735,33.1327,33.4218,87800.0],["2014-09-09",33.3571,33.3571,32.7919,32.8307,155600.0],["2014-09-10",32.8782,32.986,32.4511,32.9731,94000.0],["2014-09-11",32.8307,33.0421,32.779,33.0119,121400.0],["2014-09-12",32.8739,33.0637,32.5935,32.7747,85800.0],["2014-09-15",32.6668,32.7315,32.2785,32.4899,109000.0],["2014-09-16",32.3821,32.9774,32.0887,32.8911,111200.0],["2014-09-17",32.9472,33.1629,32.5029,32.6193,104400.0],["2014-09-18",32.7229,32.9515,32.5762,32.8911,73800.0],["2014-09-19",33.1025,33.1025,32.3044,32.313,139200.0],["2014-09-22",32.257,32.3001,31.5839,31.9291,127400.0],["2014-09-23",31.873,32.1275,31.6961,31.8083,100000.0],["2014-09-24",31.7651,31.9895,31.4114,31.8169,142400.0],["2014-09-25",31.8169,31.8169,31.2561,31.3639,81600.0],["2014-09-26",31.4416,32.2397,31.1094,32.0412,112600.0],["2014-09-29",31.7091,32.313,30.6133,30.7341,201000.0],["2014-09-30",30.6909,31.0792,30.3199,30.8721,155200.0],["2014-10-01",31.0102,31.0102,30.3976,30.5615,116600.0],["2014-10-02",30.4752,31.6228,30.1991,31.6142,133900.0],["2014-10-03",31.8816,32.244,31.5538,31.8212,241100.0],["2014-10-06",32.0283,32.0628,31.4416,31.4502,134400.0],["2014-10-07",31.4243,31.5106,30.9239,30.9757,143100.0],["2014-10-08",30.8894,31.2518,30.7341,31.0361,370300.0],["2014-10-09",30.9929,31.3208,30.5874,30.6478,215900.0],["2014-10-10",30.5615,31.1396,30.5615,30.9066,355500.0],["2014-10-13",30.7858,31.0102,30.2077,30.2509,308700.0],["2014-10-14",30.4838,31.0102,30.4838,30.7599,192000.0],["2014-10-15",30.3372,30.6133,29.552,30.3113,227600.0],["2014-10-16",29.9144,30.4234,29.6987,30.2854,349300.0],["2014-10-17",30.7168,30.8204,30.1387,30.3717,276000.0],["2014-10-20",30.2077,30.6305,30.1042,30.4493,206400.0],["2014-10-21",30.6737,30.9066,30.3803,30.7599,356700.0],["2014-10-22",30.7686,31.6314,30.7686,30.967,228600.0],["2014-10-23",31.1655,31.7867,30.898,31.0102,213800.0],["2014-10-24",31.0706,31.0792,30.829,31.0188,134800.0],["2014-10-27",30.7858,31.2173,30.5529,31.1827,152300.0],["2014-10-28",31.0361,31.2,30.7341,31.0533,282100.0],["2014-10-29",31.2259,32.2958,31.0447,32.2009,247100.0],["2014-10-30",32.175,32.3821,31.5365,32.2526,269400.0],["2014-10-31",33.6504,34.1854,32.848,33.2535,990000.0],["2014-11-03",33.4347,34.1336,33.2622,34.056,364500.0],["2014-11-04",33.8575,34.0473,33.4175,33.7626,367300.0],["2014-11-05",33.9783,34.6858,33.8661,34.5219,240300.0],["2014-11-06",34.6082,34.7807,34.0128,34.6341,285300.0],["2014-11-07",34.9964,35.2035,34.6599,34.867,269600.0],["2014-11-10",34.9878,35.1172,34.7548,35.0223,264600.0],["2014-11-11",34.9964,36.7135,34.9274,35.169,324600.0],["2014-11-12",35.1604,35.3761,34.8411,35.2208,299100.0],["2014-11-13",35.2294,35.5314,35.0223,35.3847,371000.0],["2014-11-14",35.3416,35.6177,35.2294,35.4969,485800.0],["2014-11-17",35.4883,35.8765,35.3675,35.7644,437500.0],["2014-11-18",35.7297,36.258,35.7297,36.0675,925500.0],["2014-11-19",36.6303,37.9639,36.1714,37.8167,658200.0],["2014-11-20",37.6695,37.9899,37.1845,37.505,657800.0],["2014-11-21",37.9379,38.2843,37.4703,37.505,232900.0],["2014-11-24",37.4703,38.6047,37.4703,38.5701,293600.0],["2014-11-25",38.5181,38.9598,38.1285,38.3709,305300.0],["2014-11-26",38.267,38.6653,38.267,38.4489,165300.0],["2014-11-28",38.6567,39.4101,38.4662,39.0117,113700.0],["2014-12-01",38.8039,39.0204,37.7734,37.808,298300.0],["2014-12-02",37.9639,38.5268,37.4617,38.4835,172100.0],["2014-12-03",38.5268,39.1156,38.4056,38.8559,274800.0],["2014-12-04",38.9078,39.1849,38.2237,38.4229,150200.0],["2014-12-05",38.4229,38.8299,38.3536,38.6221,154600.0],["2014-12-08",38.7433,38.9251,38.1631,38.4489,178400.0],["2014-12-09",38.1025,38.9771,37.8427,38.5268,265500.0],["2014-12-10",38.4835,39.1676,38.293,38.4662,188900.0],["2014-12-11",38.5701,39.3581,38.4835,38.6827,173600.0],["2014-12-12",38.1544,38.752,38.1111,38.1458,274700.0],["2014-12-15",38.1371,38.5441,37.6868,37.9812,313200.0],["2014-12-16",37.9206,38.0765,37.3058,37.5223,432000.0],["2014-12-17",38.5355,39.3235,38.3623,39.0724,553800.0],["2014-12-18",39.0983,39.3148,38.6827,38.8472,424000.0],["2014-12-19",38.8645,38.9338,37.9639,38.5095,429100.0],["2014-12-22",38.5355,38.9858,38.5008,38.9598,130100.0],["2014-12-23",39.2455,39.7218,38.6913,39.2975,162800.0],["2014-12-24",39.2975,39.4447,38.752,38.7606,87000.0],["2014-12-26",38.7606,39.1503,38.5961,38.8299,283200.0],["2014-12-29",38.6913,39.4014,38.6913,38.9857,166700.0],["2014-12-30",38.9684,39.2455,38.6827,38.9251,117700.0],["2014-12-31",39.1416,39.3148,38.4922,38.5701,256800.0],["2015-01-02",38.752,38.8645,37.7907,38.3883,134400.0],["2015-01-05",37.912,38.8299,37.6955,38.7,303300.0],["2015-01-06",38.9165,38.9165,38.0505,38.4489,248900.0],["2015-01-07",38.6134,39.107,38.5528,38.8992,208700.0],["2015-01-08",39.0117,39.5486,38.9165,39.514,242400.0],["2015-01-09",38.8818,38.8818,37.6868,37.8773,308900.0],["2015-01-12",38.0852,38.4142,37.7561,38.1198,190200.0],["2015-01-13",38.5095,39.055,37.86,38.293,158400.0],["2015-01-14",37.9206,38.3017,37.1239,37.4876,172100.0],["2015-01-15",37.5309,37.9033,36.5178,36.6303,170600.0],["2015-01-16",36.4745,36.6303,36.2147,36.5091,341500.0],["2015-01-20",36.6303,36.6303,35.5998,36.2666,164100.0],["2015-01-21",36.206,36.4571,35.6951,36.0415,167800.0],["2015-01-22",36.3186,37.2365,35.747,37.1759,376600.0],["2015-01-23",37.1413,37.2885,36.7083,36.8122,185100.0],["2015-01-26",36.7949,37.02,36.4138,36.8641,270200.0],["2015-01-27",36.5351,37.046,36.3879,36.7083,358800.0],["2015-01-28",36.9594,37.4184,36.3705,37.098,268100.0],["2015-01-29",37.2452,37.7647,37.1153,37.6262,201400.0],["2015-01-30",37.3231,37.9726,36.4485,36.8035,409000.0],["2015-02-02",36.7776,37.2625,36.5437,37.2365,190400.0],["2015-02-03",37.3664,38.3709,37.2279,38.3276,262500.0],["2015-02-04",38.0332,38.5874,37.4703,37.5223,338800.0],["2015-02-05",37.453,37.8081,37.3404,37.4184,383500.0],["2015-02-06",37.5829,37.8513,37.2452,37.427,284800.0],["2015-02-09",37.4443,37.5569,36.2406,36.4658,391700.0],["2015-02-10",36.3013,36.7516,36.0674,36.4398,349700.0],["2015-02-11",36.284,36.8208,35.7817,36.3272,346900.0],["2015-02-12",36.7516,38.1631,36.3792,37.7474,1572300.0],["2015-02-13",42.6921,44.9869,40.8216,44.5972,3591300.0],["2015-02-17",44.5366,47.3337,43.8785,47.2297,1524900.0],["2015-02-18",46.9093,48.4681,46.9093,48.2949,1017300.0],["2015-02-19",48.0524,48.7365,47.9918,48.4334,507800.0],["2015-02-20",48.5547,48.5547,47.8359,48.4075,266200.0],["2015-02-23",48.5893,48.5893,47.9052,48.1823,276000.0],["2015-02-24",47.6281,48.4334,47.5935,48.1304,314300.0],["2015-02-25",48.1304,48.5374,47.8013,48.1044,325000.0],["2015-02-26",47.9745,48.5547,47.9398,48.5114,304300.0],["2015-02-27",48.3295,48.6326,48.0871,48.3988,349200.0],["2015-03-02",48.2256,49.1002,48.139,48.7972,288100.0],["2015-03-03",48.8579,49.1358,48.3804,48.9621,264200.0],["2015-03-04",48.91,49.3355,48.5367,49.1792,372100.0],["2015-03-05",49.1879,49.4918,48.7364,49.3615,348100.0],["2015-03-06",49.2313,49.9606,48.5627,48.7885,312900.0],["2015-03-09",48.91,49.4136,48.6843,49.4136,296400.0],["2015-03-10",48.8492,49.0837,48.4151,48.9274,252200.0],["2015-03-11",49.1879,49.5873,48.884,49.0837,393600.0],["2015-03-12",49.266,49.8391,48.9621,49.6307,304900.0],["2015-03-13",49.6307,49.8391,48.8492,49.1618,324200.0],["2015-03-16",49.5526,50.3166,49.1445,50.1169,503800.0],["2015-03-17",50.1256,51.0286,49.9172,50.7681,276600.0],["2015-03-18",50.7942,51.6017,50.3513,51.3499,199400.0],["2015-03-19",51.3499,51.5669,51.0373,51.4454,144100.0],["2015-03-20",51.8969,52.3223,51.3933,51.7319,309600.0],["2015-03-23",51.8795,52.5307,51.5496,51.9924,282600.0],["2015-03-24",51.9924,52.6089,51.6625,51.9143,208000.0],["2015-03-25",52.0879,52.3397,50.9765,51.1589,316500.0],["2015-03-26",50.8897,51.5843,50.2819,51.3412,271700.0],["2015-03-27",51.6451,53.1906,51.6017,52.8954,503300.0],["2015-03-30",53.1906,53.9981,53.1646,53.4077,577900.0],["2015-03-31",53.1212,53.5727,52.7912,52.878,338300.0],["2015-04-01",52.8867,52.8867,51.8795,52.6783,183600.0],["2015-04-02",52.6783,52.9475,52.2529,52.3831,162700.0],["2015-04-06",52.0532,52.878,52.0532,52.3918,212600.0],["2015-04-07",52.3918,52.7304,52.2789,52.3571,329000.0],["2015-04-08",52.5134,53.1385,52.5134,53.1212,332100.0],["2015-04-09",53.1993,53.6942,52.7652,53.208,421000.0],["2015-04-10",53.4337,53.6855,52.8346,53.0691,218300.0],["2015-04-13",53.0343,53.7029,52.9128,52.9909,199200.0],["2015-04-14",53.0864,53.5119,52.3918,52.4873,302800.0],["2015-04-15",52.9128,53.1993,52.5047,52.852,218200.0],["2015-04-16",52.9996,53.1733,52.4613,52.9649,157200.0],["2015-04-17",52.5568,52.6262,51.8535,52.2702,254300.0],["2015-04-20",52.3571,52.9215,52.114,52.6349,106600.0],["2015-04-21",52.6263,52.6697,52.2095,52.3224,205000.0],["2015-04-22",52.5394,52.661,52.0966,52.5047,156900.0],["2015-04-23",52.5655,54.1718,52.3484,53.9287,434500.0],["2015-04-24",54.1197,54.9185,53.6595,54.5625,330600.0],["2015-04-27",54.9706,56.0559,54.7969,55.0921,559700.0],["2015-04-28",54.8664,55.5176,54.0068,55.0401,250400.0],["2015-04-29",55.0748,55.4395,54.5972,55.3005,347700.0],["2015-04-30",54.4409,56.3685,53.6248,54.4409,736000.0],["2015-05-01",53.043,53.043,50.334,50.499,1456100.0],["2015-05-04",50.8116,50.9592,49.1445,49.1705,451400.0],["2015-05-05",49.1358,49.6567,48.7364,49.1879,371800.0],["2015-05-06",49.431,49.6046,48.6322,48.9187,448900.0],["2015-05-07",48.6669,49.3615,48.5367,48.7537,250500.0],["2015-05-08",48.9708,49.7088,48.884,49.0576,202200.0],["2015-05-11",48.9708,49.6133,48.9013,49.3094,137700.0],["2015-05-12",49.2052,49.5786,48.8753,49.4831,182100.0],["2015-05-13",49.622,50.0127,49.2921,49.3615,235100.0],["2015-05-14",49.6741,50.4729,49.1705,50.4295,182200.0],["2015-05-15",50.2993,50.2993,49.6394,49.9172,118100.0],["2015-05-18",49.9693,50.2124,49.6394,50.1343,202700.0],["2015-05-19",50.4825,50.4825,49.5423,49.6642,132700.0],["2015-05-20",49.3856,49.9776,48.9417,49.5336,172900.0],["2015-05-21",49.3769,49.3856,48.9242,49.2812,129400.0],["2015-05-22",49.1854,49.2812,48.6805,49.0722,120400.0],["2015-05-26",49.0984,49.1158,48.4019,48.5238,254900.0],["2015-05-27",48.4716,49.4814,48.1843,49.2376,142800.0],["2015-05-28",48.9939,49.4204,48.8546,49.0809,92500.0],["2015-05-29",48.8198,49.5075,48.5499,48.7937,161300.0],["2015-06-01",49.1419,49.2638,48.3758,49.0722,143600.0],["2015-06-02",48.9242,49.5423,48.9242,49.2115,82500.0],["2015-06-03",49.2812,51.4401,49.1332,51.1789,226400.0],["2015-06-04",50.8133,51.6926,50.5696,50.7263,224400.0],["2015-06-05",50.8133,51.1267,50.2039,51.0571,116000.0],["2015-06-08",50.9091,51.1093,50.6392,50.6653,69100.0],["2015-06-09",50.5696,50.9439,49.9428,50.3519,76000.0],["2015-06-10",50.526,51.414,50.0211,50.7524,72700.0],["2015-06-11",50.7959,50.8568,50.2736,50.587,54400.0],["2015-06-12",50.587,50.8568,50.2649,50.6566,70500.0],["2015-06-15",50.2126,50.6305,49.6468,50.4128,88200.0],["2015-06-16",50.2649,52.2323,50.2649,52.1191,142700.0],["2015-06-17",52.2323,52.2323,51.3704,51.7448,98600.0],["2015-06-18",51.9711,53.2944,51.9537,52.8417,134700.0],["2015-06-19",52.9897,53.5381,52.5892,52.9635,138000.0],["2015-06-22",53.364,53.7122,53.0593,53.4336,98100.0],["2015-06-23",53.4075,53.9298,53.2856,53.6513,104900.0],["2015-06-24",53.7209,53.8689,53.3204,53.66,103400.0],["2015-06-25",53.7905,53.7905,52.7546,53.4946,116800.0],["2015-06-26",53.4336,54.8961,53.3118,54.8787,321500.0],["2015-06-29",54.5131,54.5131,52.7807,52.9897,130400.0],["2015-06-30",53.5729,53.5729,52.5109,52.6327,136600.0],["2015-07-01",53.1725,53.7035,52.833,53.6861,92700.0],["2015-07-02",53.6077,53.9298,53.1028,53.5381,78900.0],["2015-07-06",52.9113,53.1986,52.1714,52.476,141100.0],["2015-07-07",52.5196,53.0419,51.4836,52.8939,138000.0],["2015-07-08",52.5196,52.7546,51.5707,52.1365,67900.0],["2015-07-09",52.624,52.6676,51.5968,51.6926,87300.0],["2015-07-10",52.4151,53.2421,52.0669,53.1725,73000.0],["2015-07-13",53.66,54.4783,53.66,54.1997,85700.0],["2015-07-14",54.2084,54.7656,54.043,54.2955,75800.0],["2015-07-15",54.191,54.4696,53.6774,53.7906,58600.0],["2015-07-16",53.9995,54.1736,53.4075,53.6687,84100.0],["2015-07-17",53.7383,53.9473,52.5892,53.1551,126200.0],["2015-07-20",53.3118,53.7209,53.1551,53.5294,103900.0],["2015-07-21",53.4946,54.1475,52.9635,53.451,55800.0],["2015-07-22",53.1376,53.6948,52.6937,53.6426,138800.0],["2015-07-23",53.895,54.191,52.5196,52.6066,83600.0],["2015-07-24",52.6066,52.6501,51.797,51.9624,126800.0],["2015-07-27",51.7274,51.9102,50.6305,51.1441,101200.0],["2015-07-28",51.1964,52.3716,50.3171,52.3193,121700.0],["2015-07-29",52.2236,53.6426,52.1278,53.4423,105800.0],["2015-07-30",53.2943,54.8091,52.981,54.5305,175500.0],["2015-07-31",60.8506,65.0466,60.8506,62.2783,830800.0],["2015-08-03",61.7908,62.7223,55.3836,56.3151,639000.0],["2015-08-04",56.2716,58.0127,55.4881,56.376,216300.0],["2015-08-05",56.7678,57.4729,56.054,57.4294,317000.0],["2015-08-06",57.412,58.3174,56.1236,57.7776,273100.0],["2015-08-07",57.5426,58.918,56.9941,58.8571,270900.0],["2015-08-10",59.4142,59.7624,57.6383,57.9343,177000.0],["2015-08-11",57.56,58.091,56.9767,57.6122,94100.0],["2015-08-12",57.1073,57.116,55.0529,56.0888,271700.0],["2015-08-13",56.1497,57.4381,55.7231,56.6285,157900.0],["2015-08-14",56.437,57.5687,56.2716,57.0377,121800.0],["2015-08-17",56.9593,57.6819,56.1584,57.6819,147400.0],["2015-08-18",57.5161,58.3013,57.1671,58.1879,189600.0],["2015-08-19",57.8389,57.9698,57.1583,57.4463,215800.0],["2015-08-20",56.9053,57.1496,55.7711,56.3644,187700.0],["2015-08-21",55.4918,56.1288,54.3314,54.6455,252400.0],["2015-08-24",50.7541,53.2931,48.3983,50.7017,278900.0],["2015-08-25",52.5428,52.9703,51.3736,51.3823,168200.0],["2015-08-26",52.5602,53.2757,51.2776,53.1012,146500.0],["2015-08-27",53.4414,54.2005,52.8918,53.7905,142600.0],["2015-08-28",53.3629,54.0347,52.5689,52.9092,154800.0],["2015-08-31",53.0575,54.8462,52.9703,53.5462,230400.0],["2015-09-01",52.5515,53.3716,51.7924,52.1152,138800.0],["2015-09-02",52.883,53.1099,51.5394,53.0314,122100.0],["2015-09-03",53.3978,54.7328,53.3193,54.2791,155900.0],["2015-09-04",53.7555,54.122,52.7958,53.3542,80200.0],["2015-09-08",54.2616,55.0207,53.4851,54.8026,128300.0],["2015-09-09",55.0643,55.3784,53.3716,53.5723,121200.0],["2015-09-10",53.4851,54.2005,53.2582,53.677,62400.0],["2015-09-11",53.677,54.9509,53.4065,54.9073,195800.0],["2015-09-14",54.9509,55.0294,54.2616,54.9247,88400.0],["2015-09-15",55.012,55.8321,54.5583,55.4395,117900.0],["2015-09-16",55.5529,57.4114,55.1428,57.2892,136000.0],["2015-09-17",57.5248,58.2054,56.251,57.0624,134200.0],["2015-09-18",56.1113,56.7657,53.5025,54.218,409900.0],["2015-09-21",54.7502,56.155,54.1744,55.4221,160000.0],["2015-09-22",54.7764,55.1254,54.3052,54.7677,146600.0],["2015-09-23",54.5932,54.7589,53.8777,54.0696,235400.0],["2015-09-24",53.4589,53.7643,52.6562,52.7609,200400.0],["2015-09-25",53.3367,54.2529,52.3683,52.4642,257400.0],["2015-09-28",52.2199,52.3508,50.9722,51.4521,306500.0],["2015-09-29",51.74,51.932,50.8064,51.4259,259700.0],["2015-09-30",52.0803,52.6126,50.7977,51.2951,185400.0],["2015-10-01",51.3998,51.3998,49.5413,50.9112,147800.0],["2015-10-02",50.3789,50.8239,49.3668,50.7977,152400.0],["2015-10-05",51.2776,52.5689,50.8326,52.473,178300.0],["2015-10-06",51.9145,52.2025,49.6896,49.9078,211400.0],["2015-10-07",50.1172,50.9984,48.4245,50.4051,322900.0],["2015-10-08",50.536,53.171,50.4749,51.2514,197100.0],["2015-10-09",51.4521,53.1884,50.6232,50.9722,140300.0],["2015-10-12",50.9984,51.6266,50.2568,51.1816,92400.0],["2015-10-13",51.0246,51.0246,49.6809,49.7856,131100.0],["2015-10-14",50.0386,50.8588,48.6688,48.7124,268700.0],["2015-10-15",48.4158,50.5185,48.1627,50.4662,213700.0],["2015-10-16",50.3702,50.5185,49.6984,50.3615,115700.0],["2015-10-19",50.4225,50.9024,49.9339,50.5709,136400.0],["2015-10-20",50.6668,51.8971,49.8118,49.8467,169100.0],["2015-10-21",49.8467,50.9548,48.8084,48.8607,142400.0],["2015-10-22",48.2762,49.5936,48.0755,48.5728,186100.0],["2015-10-23",48.4245,48.5554,42.4041,43.9659,745700.0],["2015-10-26",43.7129,45.3271,43.6257,44.472,256600.0],["2015-10-27",45.3445,45.3445,43.5733,44.0183,309600.0],["2015-10-28",43.9659,46.2781,43.6344,46.0425,213900.0],["2015-10-29",45.7022,47.4037,45.4667,46.915,325400.0],["2015-10-30",55.012,57.5859,47.1768,47.8574,1229300.0],["2015-11-02",47.7352,48.2151,46.156,48.0755,482000.0],["2015-11-03",48.1715,49.1574,47.997,48.6688,269700.0],["2015-11-04",48.7909,49.7245,47.8137,48.2064,224000.0],["2015-11-05",48.3896,49.0004,47.8574,48.5117,184700.0],["2015-11-06",48.2849,49.1138,47.4647,48.7386,395400.0],["2015-11-09",48.5466,49.2185,47.6043,47.9272,562900.0],["2015-11-10",47.9272,48.3111,46.6184,48.1715,130000.0],["2015-11-11",47.9621,48.5117,44.5767,44.7599,510700.0],["2015-11-12",44.8385,45.2747,42.4216,42.535,1004700.0],["2015-11-13",42.1511,43.3639,40.6329,42.823,505900.0],["2015-11-16",42.378,43.5384,42.2296,43.4512,250900.0],["2015-11-17",42.8996,42.9083,40.5708,41.6651,597200.0],["2015-11-18",41.6914,42.8296,41.6914,42.3655,367000.0],["2015-11-19",40.562,41.6301,39.6427,40.8597,878300.0],["2015-11-20",41.2799,43.0572,41.2799,42.3655,519300.0],["2015-11-23",42.3305,44.3792,42.243,43.8977,297500.0],["2015-11-24",43.4862,44.8432,43.4599,44.5455,365300.0],["2015-11-25",44.5455,45.1146,44.2391,44.3092,259000.0],["2015-11-27",44.5806,44.5981,42.8996,43.1798,124800.0],["2015-11-30",42.0241,42.9259,40.7459,40.9998,772100.0],["2015-12-01",41.3149,42.4181,41.1486,42.1117,360700.0],["2015-12-02",41.8928,42.3393,40.9647,41.1924,451000.0],["2015-12-03",41.5776,41.6651,39.6953,40.133,422300.0],["2015-12-04",39.9141,40.7196,39.9141,40.3431,376000.0],["2015-12-07",40.3169,40.5007,39.31,39.739,368200.0],["2015-12-08",39.4414,40.5007,39.0824,40.2031,488500.0],["2015-12-09",40.2643,40.8246,39.3363,39.8266,255900.0],["2015-12-10",39.774,40.4832,39.3451,39.704,230800.0],["2015-12-11",38.7935,40.3081,38.1369,39.3188,379000.0],["2015-12-14",39.0824,39.6778,38.3557,38.5308,371000.0],["2015-12-15",39.2487,39.7478,38.4608,38.9248,278300.0],["2015-12-16",39.2925,39.7128,38.5221,38.8986,203100.0],["2015-12-17",38.9511,39.0649,38.1544,38.5046,202400.0],["2015-12-18",38.8898,40.2994,38.8723,39.7303,769500.0],["2015-12-21",39.7653,40.3169,39.1787,39.9141,394500.0],["2015-12-22",40.2293,40.2293,39.5639,39.9229,289900.0],["2015-12-23",40.2731,40.6058,39.9229,40.5182,208100.0],["2015-12-24",40.5182,41.1573,40.3869,40.8247,342200.0],["2015-12-28",40.492,41.6914,40.4307,41.5163,439700.0],["2015-12-29",41.9541,43.6438,41.919,43.5124,690100.0],["2015-12-30",43.241,43.6525,42.1204,42.6369,912300.0],["2015-12-31",42.4619,43.0659,42.4619,42.6895,391400.0],["2016-01-04",41.9365,43.2761,41.7352,43.2323,1691200.0],["2016-01-05",43.5562,44.8082,43.2235,44.3704,928100.0],["2016-01-06",43.7313,44.3879,43.0572,43.7051,807900.0],["2016-01-07",43.0134,44.1516,42.8558,43.4949,813100.0],["2016-01-08",43.4949,44.1253,40.3256,40.527,962100.0],["2016-01-11",40.1943,41.2274,39.2312,40.2818,428400.0],["2016-01-12",40.7459,42.3831,40.4657,41.9366,463500.0],["2016-01-13",41.9628,42.243,40.3431,40.5708,526100.0],["2016-01-14",40.5883,41.0085,39.0737,40.3957,339900.0],["2016-01-15",39.4238,40.6496,39.3013,40.3169,351000.0],["2016-01-19",40.9385,41.4725,39.5202,39.9141,381700.0],["2016-01-20",39.2488,40.956,38.4696,40.5357,444400.0],["2016-01-21",40.5095,42.1292,38.846,41.3237,709900.0],["2016-01-22",42.2342,43.206,42.0329,42.7683,341000.0],["2016-01-25",42.5844,44.3004,42.3743,43.2323,1026700.0],["2016-01-26",43.3374,45.2284,43.0922,44.7994,528000.0],["2016-01-27",44.5193,45.4736,43.9677,44.6769,370600.0],["2016-01-28",45.3247,46.8831,45.0884,46.708,961000.0],["2016-01-29",46.7781,48.4678,46.638,48.3102,708200.0],["2016-02-01",47.5835,48.0738,46.3141,47.4872,445700.0],["2016-02-02",47.0232,47.6186,46.5417,46.9882,399300.0],["2016-02-03",47.5135,47.5135,45.7362,47.0407,338500.0],["2016-02-04",45.9989,46.4016,44.7732,45.7888,593200.0],["2016-02-05",45.2109,45.745,42.7333,42.7858,821800.0],["2016-02-08",42.3743,43.4687,41.6389,43.0572,688600.0],["2016-02-09",42.1992,42.8821,40.7021,41.0786,909800.0],["2016-02-10",41.3062,42.7508,41.1486,41.6739,600300.0],["2016-02-11",41.7089,43.3374,40.3431,41.9716,866500.0],["2016-02-12",48.9756,50.0787,46.6205,48.6254,2596200.0],["2016-02-16",49.1157,51.1818,48.1088,51.0768,1188600.0],["2016-02-17",51.3307,51.9435,50.9542,51.4883,397400.0],["2016-02-18",51.7597,52.1186,50.8054,51.2169,330500.0],["2016-02-19",50.8667,51.3307,49.5622,51.2344,386100.0],["2016-02-22",51.6546,51.8385,50.8667,51.0768,401300.0],["2016-02-23",51.0768,51.6984,50.4289,51.2081,320100.0],["2016-02-24",50.604,52.3813,50.1663,52.2062,278100.0],["2016-02-25",52.0661,53.143,51.9173,52.9329,483000.0],["2016-02-26",53.1342,53.143,51.4795,51.7159,449900.0],["2016-02-29",51.532,53.2918,51.532,52.1099,451800.0],["2016-03-01",52.2325,52.7753,51.7597,52.5827,340800.0],["2016-03-02",52.3192,53.2587,52.2929,52.7143,268800.0],["2016-03-03",52.6705,52.9426,52.091,52.4685,281600.0],["2016-03-04",52.4334,53.1972,52.0471,52.6529,351700.0],["2016-03-07",52.2139,53.0216,51.9768,52.8636,354400.0],["2016-03-08",52.4597,52.9778,51.2569,51.3271,355900.0],["2016-03-09",51.5905,52.4861,51.1164,52.1612,310500.0],["2016-03-10",52.6002,53.5309,52.0383,52.5914,412600.0],["2016-03-11",53.2938,54.7162,52.9602,54.005,360900.0],["2016-03-14",53.8996,54.3298,52.688,52.9777,250600.0],["2016-03-15",52.8022,53.2324,52.5036,52.9251,265400.0],["2016-03-16",52.53,52.7582,51.3974,52.2578,201500.0],["2016-03-17",52.0822,53.8821,51.8276,53.645,200300.0],["2016-03-18",53.9172,54.1104,53.3377,53.3641,246500.0],["2016-03-21",53.1358,53.7504,52.8021,53.3992,210700.0],["2016-03-22",52.7319,53.0129,51.371,52.7231,448800.0],["2016-03-23",52.3105,52.8987,52.012,52.2929,272100.0],["2016-03-24",52.1788,52.4071,51.2042,52.2754,230500.0],["2016-03-28",52.4773,53.3114,52.0822,52.7934,242200.0],["2016-03-29",52.5388,54.1455,52.3983,53.8821,220800.0],["2016-03-30",53.9348,54.2069,53.3377,53.4958,207500.0],["2016-03-31",53.4167,53.9435,52.7056,52.7583,267800.0],["2016-04-01",52.767,53.9435,52.3544,53.9435,306200.0],["2016-04-04",53.9787,53.9874,52.6968,52.7231,279800.0],["2016-04-05",52.3895,53.1446,51.9944,52.0822,294100.0],["2016-04-06",52.0559,53.4167,51.4588,53.0129,299800.0],["2016-04-07",52.8724,53.0831,51.7749,52.4597,243800.0],["2016-04-08",52.7582,52.7582,50.774,51.4413,332000.0],["2016-04-11",51.6608,52.4334,50.7564,50.8618,212300.0],["2016-04-12",51.1252,52.1963,50.4755,51.8012,259900.0],["2016-04-13",51.9768,53.206,51.2305,53.0568,307100.0],["2016-04-14",53.1972,53.5484,52.4949,53.206,368000.0],["2016-04-15",52.8987,53.7328,52.7758,53.1885,507900.0],["2016-04-18",53.0041,54.2772,53.0041,54.163,426400.0],["2016-04-19",54.3562,54.9796,53.6889,53.9786,637200.0],["2016-04-20",54.2157,54.8215,53.7504,53.7855,352500.0],["2016-04-21",54.2947,55.0147,53.8206,54.1894,482500.0],["2016-04-22",54.8654,55.0147,53.3553,53.9786,531200.0],["2016-04-25",54.1016,54.5932,53.4606,54.1981,288700.0],["2016-04-26",54.1367,55.2693,53.6626,54.9181,345200.0],["2016-04-27",54.9093,55.1727,53.8031,54.0752,244500.0],["2016-04-28",53.847,54.4352,52.609,52.8197,478100.0],["2016-04-29",51.6081,51.9768,50.0189,51.4237,611600.0],["2016-05-02",51.4676,52.6968,51.2745,52.6792,605900.0],["2016-05-03",52.0558,53.0831,51.9154,52.2051,418800.0],["2016-05-04",52.012,52.7231,51.292,51.3447,280100.0],["2016-05-05",51.5203,51.5203,50.5808,50.7301,309900.0],["2016-05-06",50.7213,51.0462,50.0979,50.7916,182100.0],["2016-05-09",50.7564,51.3798,50.2735,50.8003,277600.0],["2016-05-10",50.8267,51.4325,50.3877,50.6423,413400.0],["2016-05-11",50.0979,50.1067,46.068,46.9899,880900.0],["2016-05-12",47.2269,47.8503,46.7528,47.4025,356400.0],["2016-05-13",47.1742,47.8679,46.4104,46.6299,322700.0],["2016-05-16",46.5509,47.3235,46.5509,46.7353,293900.0],["2016-05-17",46.471,47.2021,46.0394,46.4006,418400.0],["2016-05-18",46.0218,46.7088,45.6078,46.1363,253300.0],["2016-05-19",46.2332,47.2373,45.5374,46.0923,198000.0],["2016-05-20",46.3477,46.9114,45.9602,46.7617,203900.0],["2016-05-23",46.8762,47.5368,46.4534,46.5062,248700.0],["2016-05-24",46.5679,47.0788,46.5679,46.7969,239100.0],["2016-05-25",47.0347,47.0347,46.471,46.7088,228300.0],["2016-05-26",47.0611,47.3518,46.6648,46.6824,243500.0],["2016-05-27",46.6736,47.387,46.6736,47.0083,224300.0],["2016-05-31",47.0612,47.0612,46.5855,46.8321,190100.0],["2016-06-01",46.2949,47.3254,46.2949,47.0347,375300.0],["2016-06-02",46.9731,48.0036,46.7881,48.0036,262200.0],["2016-06-03",47.7482,48.1622,47.343,47.9243,271200.0],["2016-06-06",48.03,48.9461,48.0124,48.7611,267100.0],["2016-06-07",48.5057,49.9061,48.2855,49.7124,305700.0],["2016-06-08",49.9326,51.3947,49.6243,51.1569,365900.0],["2016-06-09",50.9807,51.3242,50.417,51.0159,193200.0],["2016-06-10",49.8973,50.5844,49.8973,50.0823,274400.0],["2016-06-13",50.0647,50.2761,49.5714,49.6595,211400.0],["2016-06-14",48.9813,49.9678,48.9813,49.774,217000.0],["2016-06-15",49.4922,51.3242,49.4922,50.8046,284200.0],["2016-06-16",50.7605,50.8838,49.9502,50.8222,169100.0],["2016-06-17",50.9543,51.7646,50.5403,51.518,432300.0],["2016-06-20",51.9232,52.4957,51.5092,51.8439,304100.0],["2016-06-21",52.0641,52.6542,51.9584,52.3812,216100.0],["2016-06-22",52.4781,52.7247,51.3771,51.4035,208600.0],["2016-06-23",51.8791,52.161,51.3947,51.9232,135300.0],["2016-06-24",49.9942,50.4522,48.2238,49.9414,558600.0],["2016-06-27",49.6859,49.6859,47.5192,48.2414,280200.0],["2016-06-28",48.6906,48.8844,47.8363,48.3207,239800.0],["2016-06-29",48.8051,49.959,48.7611,49.9414,208300.0],["2016-06-30",49.9414,50.7253,49.2103,50.6812,181400.0],["2016-07-01",50.6636,51.5004,50.6636,50.9983,117900.0],["2016-07-05",50.6548,50.7077,49.4569,49.7212,200500.0],["2016-07-06",49.6595,50.2849,49.4217,50.188,290000.0],["2016-07-07",50.1704,50.9103,50.1704,50.875,98700.0],["2016-07-08",51.5004,52.4869,51.2185,52.3812,170200.0],["2016-07-11",52.7335,53.6319,52.2491,53.3765,231900.0],["2016-07-12",53.2532,54.3366,53.1475,53.9754,206500.0],["2016-07-13",54.1428,54.4246,53.7112,54.2309,147900.0],["2016-07-14",54.1516,54.548,53.949,54.0459,180700.0],["2016-07-15",54.5127,54.592,53.8345,54.0195,126400.0],["2016-07-18",53.8609,54.5127,53.5879,54.0811,87200.0],["2016-07-19",54.0811,54.0899,53.3765,53.4646,103000.0],["2016-07-20",53.8081,54.1604,53.764,53.8962,105700.0],["2016-07-21",53.6495,54.0107,53.1915,53.2796,84500.0],["2016-07-22",53.0066,53.7729,52.4164,53.2179,168800.0],["2016-07-25",53.3413,53.8697,53.1651,53.2972,160300.0],["2016-07-26",53.1211,53.8962,52.7247,53.2179,112600.0],["2016-07-27",53.6231,53.6231,52.0289,52.2315,357400.0],["2016-07-28",51.8439,52.6807,51.4299,52.3812,179600.0],["2016-07-29",53.262,53.9754,48.3031,50.4258,634300.0],["2016-08-01",50.1263,50.831,49.7124,50.1175,483600.0],["2016-08-02",49.7124,50.2056,48.1445,48.1533,399600.0],["2016-08-03",47.4399,48.1533,46.7705,47.7922,185300.0],["2016-08-04",47.6689,48.4264,47.1845,47.572,186300.0],["2016-08-05",47.986,48.2502,46.9114,48.0653,249400.0],["2016-08-08",48.2326,49.0077,47.801,48.0036,193600.0],["2016-08-09",47.8274,48.1093,47.3782,47.4311,174600.0],["2016-08-10",47.2461,47.9067,47.0964,47.5544,157100.0],["2016-08-11",47.8979,49.0342,47.5544,48.3912,288000.0],["2016-08-12",47.9067,48.6202,47.9067,48.4,198400.0],["2016-08-15",48.2943,49.6771,48.2943,49.5979,409100.0],["2016-08-16",49.483,50.1809,49.3593,49.9689,288000.0],["2016-08-17",49.8894,50.3046,49.2975,49.695,278100.0],["2016-08-18",49.9512,50.1368,49.5095,50.0661,172000.0],["2016-08-19",50.0749,50.7375,50.0749,50.6315,188300.0],["2016-08-22",50.6227,50.6757,49.9512,50.1633,164500.0],["2016-08-23",50.4548,50.7287,50.1633,50.5078,148100.0],["2016-08-24",50.34,50.4548,50.0308,50.3576,125500.0],["2016-08-25",50.1279,50.6668,50.0926,50.5962,249100.0],["2016-08-26",50.4902,50.711,50.2693,50.3311,277500.0],["2016-08-29",50.605,50.8877,50.4106,50.7287,197600.0],["2016-08-30",50.3576,50.3576,48.6172,49.0059,415400.0],["2016-08-31",48.8204,50.234,48.8204,49.6244,376600.0],["2016-09-01",49.5184,50.4018,49.1385,50.3753,311600.0],["2016-09-02",50.3576,50.3576,49.5979,50.2516,365100.0],["2016-09-06",50.3577,50.3577,49.2356,49.5272,347400.0],["2016-09-07",49.642,50.0484,49.0413,49.9601,242100.0],["2016-09-08",49.7922,49.7922,49.1119,49.2533,275900.0],["2016-09-09",49.0678,49.1119,47.9899,48.0076,293000.0],["2016-09-12",47.9193,48.7144,47.7072,48.6879,205100.0],["2016-09-13",48.2638,48.5907,47.398,47.5835,266200.0],["2016-09-14",47.6896,48.0518,47.3538,47.504,188300.0],["2016-09-15",47.2655,48.0253,46.7973,47.8221,353700.0],["2016-09-16",47.8221,47.8663,47.2478,47.504,354600.0],["2016-09-19",47.9016,48.6084,47.5305,48.361,182900.0],["2016-09-20",49.6244,50.3135,49.2975,49.9071,548400.0],["2016-09-21",50.0042,50.8877,49.9866,50.8612,280700.0],["2016-09-22",51.0644,51.568,50.9761,51.0732,175500.0],["2016-09-23",50.9849,51.3736,50.4725,50.5255,128500.0],["2016-09-26",50.3488,50.6492,49.1915,49.2003,207700.0],["2016-09-27",49.2533,49.8364,48.8911,49.8099,157800.0],["2016-09-28",49.6685,49.8717,49.112,49.8629,292200.0],["2016-09-29",49.7745,49.9601,49.3593,49.4742,196000.0],["2016-09-30",50.2516,50.4106,49.7392,50.1279,439900.0],["2016-10-03",49.9247,50.499,49.5713,50.1368,157000.0],["2016-10-04",50.0926,50.711,49.9866,50.3665,102100.0],["2016-10-05",50.4371,50.4371,49.9424,50.0131,191200.0],["2016-10-06",50.0042,50.1368,49.483,50.0749,115000.0],["2016-10-07",51.0909,51.5238,50.6845,51.4178,300500.0],["2016-10-10",51.6475,52.4338,51.4885,52.4073,225200.0],["2016-10-11",52.1069,52.6016,52.0892,52.3013,355100.0],["2016-10-12",52.4956,53.1936,52.3101,53.0611,232100.0],["2016-10-13",52.6105,53.6088,52.2041,53.1671,279300.0],["2016-10-14",53.5735,53.5735,52.796,52.9992,213700.0],["2016-10-17",53.1052,53.1052,52.2306,52.3189,151700.0],["2016-10-18",52.9639,53.4056,52.4956,53.1052,182000.0],["2016-10-19",53.3614,53.706,53.1406,53.5911,126100.0],["2016-10-20",53.2731,53.5735,52.6193,53.0257,266600.0],["2016-10-21",52.9727,52.9727,52.0451,52.8137,202000.0],["2016-10-24",52.9462,53.706,52.2483,52.6723,189900.0],["2016-10-25",52.1687,52.2748,51.2146,51.3118,326700.0],["2016-10-26",51.1528,51.4885,50.4371,50.8435,225100.0],["2016-10-27",51.0114,51.2146,49.4653,49.642,444300.0],["2016-10-28",48.7674,51.2234,46.8238,51.1881,1034700.0],["2016-10-31",51.2411,51.2499,50.0308,50.0396,598100.0],["2016-11-01",50.0661,50.2958,49.1119,49.4388,279300.0],["2016-11-02",49.8894,50.9496,49.2445,50.2958,310100.0],["2016-11-03",50.1809,50.1809,49.1473,49.2268,192200.0],["2016-11-04",49.483,50.5785,49.483,49.5714,123400.0],["2016-11-07",50.287,50.3311,49.7215,50.0484,344900.0],["2016-11-08",50.0043,50.499,49.7127,50.2516,179300.0],["2016-11-09",49.5272,51.0909,47.9899,51.0114,340400.0],["2016-11-10",51.5768,52.5221,51.303,51.9037,307000.0],["2016-11-11",51.3913,52.2306,51.0114,52.0186,341500.0],["2016-11-14",52.3808,53.5116,52.1687,53.4498,334600.0],["2016-11-15",53.4055,53.432,51.9257,52.5902,184700.0],["2016-11-16",52.5903,52.8738,52.3067,52.5814,158300.0],["2016-11-17",52.6877,53.2903,52.1206,52.8827,183100.0],["2016-11-18",52.8029,52.8029,51.4738,51.7219,144500.0],["2016-11-21",51.7307,52.4219,51.6687,52.3156,272300.0],["2016-11-22",52.6789,53.5915,52.5548,53.0776,311100.0],["2016-11-23",52.8029,53.37,52.6168,53.0776,195200.0],["2016-11-25",53.3257,53.5561,52.7586,53.5295,68100.0],["2016-11-28",53.2637,53.5207,52.1561,52.8029,205700.0],["2016-11-29",52.732,52.7409,51.5181,51.8459,310100.0],["2016-11-30",51.8814,52.3067,50.2421,50.3927,249800.0],["2016-12-01",50.437,51.6687,50.3573,51.651,215600.0],["2016-12-02",51.4472,51.7662,51.0839,51.6687,295700.0],["2016-12-05",52.1206,53.1485,51.97,53.0333,244600.0],["2016-12-06",53.3346,53.3346,52.6257,53.0067,182600.0],["2016-12-07",53.0245,55.0802,52.7409,54.7524,303000.0],["2016-12-08",55.1245,56.0815,54.4334,56.0372,291400.0],["2016-12-09",56.2942,56.3119,55.8422,55.9929,242800.0],["2016-12-12",56.0283,56.0283,54.8675,55.2751,195300.0],["2016-12-13",55.6296,55.7359,54.389,54.5042,180700.0],["2016-12-14",54.4156,54.5663,53.6181,53.8219,216800.0],["2016-12-15",54.203,54.203,52.5282,52.6877,221300.0],["2016-12-16",52.8561,53.3346,51.8193,52.2358,553800.0],["2016-12-19",52.5282,52.7143,51.0662,51.3497,279700.0],["2016-12-20",51.6155,51.775,51.013,51.3143,296300.0],["2016-12-21",51.3408,51.394,50.2598,50.8269,278200.0],["2016-12-22",50.8003,50.8003,49.799,50.0206,257900.0],["2016-12-23",50.0206,51.1105,50.0206,50.1801,299500.0],["2016-12-27",50.1003,51.4206,50.1003,51.1193,220500.0],["2016-12-28",51.1902,51.1902,50.5345,50.7737,186400.0],["2016-12-29",50.9687,51.3143,50.6497,51.2168,168200.0],["2016-12-30",51.5269,52.0586,50.7294,51.6598,338600.0],["2017-01-03",52.0497,52.3864,50.0028,50.5079,429000.0],["2017-01-04",50.6054,51.6421,50.437,50.756,328800.0],["2017-01-05",50.3218,51.1193,48.9572,49.8167,410100.0],["2017-01-06",49.8433,50.3218,49.3382,49.4889,426800.0],["2017-01-09",49.5066,50.1889,49.1876,49.4534,280600.0],["2017-01-10",49.5243,50.9067,49.4712,49.994,216700.0],["2017-01-11",50.2598,50.2598,48.9395,49.2762,263100.0],["2017-01-12",49.0724,49.2142,48.3813,48.6205,201000.0],["2017-01-13",49.4357,49.9054,49.0901,49.8876,241800.0],["2017-01-17",49.7193,50.8269,49.7193,50.6054,336700.0],["2017-01-18",50.5434,50.5434,48.4256,49.2674,386100.0],["2017-01-19",49.4003,49.4889,48.5939,48.8775,374800.0],["2017-01-20",49.2319,49.5332,48.9129,49.0724,217200.0],["2017-01-23",48.7711,49.6395,48.142,49.2142,430900.0],["2017-01-24",49.4623,50.0294,49.1965,49.8079,213500.0],["2017-01-25",50.1712,50.632,49.8256,50.0028,290400.0],["2017-01-26",50.0826,50.375,49.1788,49.2053,192000.0],["2017-01-27",49.3205,49.5155,48.4787,48.7889,428100.0],["2017-01-30",47.1939,48.1243,46.7774,47.9914,809600.0],["2017-01-31",47.1053,48.3813,46.0331,48.1775,820200.0],["2017-02-01",48.2926,49.5243,48.0534,48.7711,451600.0],["2017-02-02",48.3104,48.8686,47.8142,47.9116,410400.0],["2017-02-03",47.5129,47.8939,45.9533,46.0685,1283900.0],["2017-02-06",45.8647,48.018,45.8647,47.0167,816400.0],["2017-02-07",46.9635,47.9471,46.9635,47.0344,574700.0],["2017-02-08",46.9812,47.699,46.6622,47.6635,835200.0],["2017-02-09",47.7344,48.4078,47.1496,47.2205,1123900.0],["2017-02-10",49.6307,53.9726,49.6218,53.0156,1932100.0],["2017-02-13",52.546,52.9181,51.3852,51.456,799300.0],["2017-02-14",51.2788,52.4219,51.2079,51.7041,451700.0],["2017-02-15",51.5624,51.6067,50.6408,50.9687,439800.0],["2017-02-16",50.9155,51.5801,50.0826,50.2952,350500.0],["2017-02-17",50.2864,50.5256,49.7813,50.3396,417600.0],["2017-02-21",50.2332,51.1991,49.4623,49.6927,807600.0],["2017-02-22",49.8345,50.1269,49.4003,49.7193,286800.0],["2017-02-23",49.799,50.1446,49.1167,49.2231,348600.0],["2017-02-24",49.0458,49.8699,48.8775,49.3826,233200.0],["2017-02-27",49.3737,50.4636,49.3737,50.2509,384600.0],["2017-02-28",50.0294,50.4282,48.3635,48.6825,547600.0],["2017-03-01",49.3648,49.6218,48.4521,49.3028,285900.0],["2017-03-02",49.2496,49.7104,48.7003,49.4091,411100.0],["2017-03-03",49.3825,49.3825,48.523,48.7711,268600.0],["2017-03-06",48.5762,48.9484,48.2926,48.8066,172600.0],["2017-03-07",48.7088,48.9044,48.3176,48.7088,224700.0],["2017-03-08",48.8422,49.2689,48.7088,49.0822,177100.0],["2017-03-09",49.1266,49.4378,48.8955,49.0377,267700.0],["2017-03-10",49.3667,49.6334,48.9577,49.3311,196100.0],["2017-03-13",49.4378,49.7045,49.2066,49.4111,194200.0],["2017-03-14",49.4111,50.2023,49.4111,49.8912,222900.0],["2017-03-15",49.9445,51.1091,49.8912,50.8424,238000.0],["2017-03-16",50.8958,51.3225,50.5491,50.958,278300.0],["2017-03-17",50.7446,51.118,50.5935,50.9936,795000.0],["2017-03-20",50.9936,51.1802,50.3624,51.1447,563700.0],["2017-03-21",51.3225,51.3847,50.1757,51.1269,322300.0],["2017-03-22",50.9136,51.118,50.1046,51.0825,256900.0],["2017-03-23",51.2158,51.4469,50.4512,51.2158,325500.0],["2017-03-24",51.3225,51.6603,51.0202,51.4381,245300.0],["2017-03-27",51.0291,52.0159,50.7002,51.9626,253800.0],["2017-03-28",51.8737,52.0337,51.4114,51.7848,354400.0],["2017-03-29",51.687,52.976,51.687,52.816,219000.0],["2017-03-30",52.3449,52.4604,51.8203,52.3449,222500.0],["2017-03-31",52.3893,52.5404,52.1493,52.2293,206400.0],["2017-04-03",52.4071,52.4604,51.7403,51.8381,260400.0],["2017-04-04",51.767,51.9626,50.8157,51.278,244300.0],["2017-04-05",51.4825,51.5625,50.6824,50.9047,255100.0],["2017-04-06",51.0291,51.8648,51.0291,51.5714,188900.0],["2017-04-07",51.4647,51.8648,51.2247,51.687,180900.0],["2017-04-10",51.6248,52.6738,51.4736,52.1137,148100.0],["2017-04-11",51.9892,52.5315,51.9892,52.3804,222200.0],["2017-04-12",52.2737,52.496,51.7937,52.0159,201600.0],["2017-04-13",52.1226,52.2026,51.5359,51.6159,124900.0],["2017-04-17",51.7759,52.3271,51.6248,52.2826,160700.0],["2017-04-18",52.1048,52.2026,51.5981,51.8203,124400.0],["2017-04-19",52.0959,52.5493,51.8737,52.2648,109400.0],["2017-04-20",52.6471,53.0916,52.3626,52.7716,246600.0],["2017-04-21",52.7894,52.8249,51.7048,51.9537,172400.0],["2017-04-24",52.5493,52.8071,52.0515,52.4249,185700.0],["2017-04-25",52.6382,53.0916,52.5226,52.7271,154200.0],["2017-04-26",52.896,53.3405,52.5404,52.8338,259700.0],["2017-04-27",53.2072,53.2161,52.1493,53.1361,250500.0],["2017-04-28",50.0157,50.798,48.1665,50.3357,731900.0],["2017-05-01",50.229,50.3179,49.2066,49.8378,341400.0],["2017-05-02",49.7845,50.8335,49.7845,50.5935,199500.0],["2017-05-03",50.6202,50.638,49.6067,50.0512,154000.0],["2017-05-04",50.0779,50.6291,49.9534,50.309,141700.0],["2017-05-05",50.4868,50.8691,50.0334,50.7002,137300.0],["2017-05-08",50.8513,51.2958,50.7624,50.8157,199300.0],["2017-05-09",50.5579,51.4292,50.5579,51.1269,107200.0],["2017-05-10",50.7891,51.7048,50.6646,51.3403,146600.0],["2017-05-11",51.0469,51.0469,49.6689,50.1223,205500.0],["2017-05-12",49.909,49.909,49.1,49.4022,202700.0],["2017-05-15",49.5534,49.829,49.2244,49.5089,162400.0],["2017-05-16",49.3484,49.3484,48.5189,48.6259,277600.0],["2017-05-17",47.9303,48.0016,46.2178,46.3784,590300.0],["2017-05-18",46.5568,47.1454,46.3427,46.3962,499400.0],["2017-05-19",46.5389,47.1454,45.9859,46.967,313400.0],["2017-05-22",47.0919,48.0105,47.0294,47.4219,157400.0],["2017-05-23",46.86,47.734,46.3784,47.4932,215400.0],["2017-05-24",47.4932,47.85,46.8332,47.1008,182700.0],["2017-05-25",47.6448,48.0908,47.5467,47.5824,126300.0],["2017-05-26",47.7608,48.3673,47.6716,48.1443,145200.0],["2017-05-30",48.0551,48.6349,47.6181,48.3673,232700.0],["2017-05-31",48.3316,48.6349,47.7876,48.4119,172900.0],["2017-06-01",48.6081,49.1254,48.2335,49.1076,132000.0],["2017-06-02",49.2592,49.8121,49.1076,49.384,169700.0],["2017-06-05",49.4465,49.8835,49.054,49.6249,121500.0],["2017-06-06",49.5178,49.937,49.2503,49.5714,185000.0],["2017-06-07",49.5892,49.9905,49.2592,49.6427,124800.0],["2017-06-08",49.8389,50.383,49.6159,49.7497,124500.0],["2017-06-09",50.0262,51.1411,49.7141,51.0697,188100.0],["2017-06-12",51.0251,51.8278,50.8468,51.3195,203600.0],["2017-06-13",51.4086,51.4086,50.5613,51.15,157900.0],["2017-06-14",51.2124,51.3105,50.7754,51.1767,128200.0],["2017-06-15",50.6505,51.2659,50.4186,51.257,130800.0],["2017-06-16",50.82,50.9003,50.2046,50.4722,297100.0],["2017-06-19",50.6862,51.1946,50.4097,50.8021,159300.0],["2017-06-20",50.6595,50.6595,48.7508,48.9916,190800.0],["2017-06-21",49.0273,49.4197,48.6438,48.9559,197600.0],["2017-06-22",48.9649,49.8568,48.7151,49.5535,107200.0],["2017-06-23",49.5535,50.5257,49.054,50.4365,834300.0],["2017-06-26",50.5881,50.8735,50.1154,50.3384,102000.0],["2017-06-27",50.3116,50.6773,49.9727,50.5881,102400.0],["2017-06-28",50.8467,51.5246,50.6951,50.8111,164800.0],["2017-06-29",50.927,51.7119,50.6416,51.2124,194600.0],["2017-06-30",51.48,52.1489,51.3105,51.7832,199200.0],["2017-07-03",51.9795,52.1311,51.6405,51.8992,66500.0],["2017-07-05",51.8457,51.8457,51.2838,51.6673,143500.0],["2017-07-06",51.3908,51.3908,50.4186,50.6416,118100.0],["2017-07-07",50.7397,51.4443,50.597,51.3195,85300.0],["2017-07-10",51.2392,51.2392,50.3651,50.5167,88800.0],["2017-07-11",50.6149,50.6862,49.2146,49.6605,148400.0],["2017-07-12",49.9638,50.2224,49.607,49.8389,75600.0],["2017-07-13",49.7943,50.2135,49.5624,50.0351,99600.0],["2017-07-14",50.0351,50.1154,49.5,49.8211,79100.0],["2017-07-17",49.8121,50.5524,49.7229,49.9013,118900.0],["2017-07-18",49.723,50.4097,49.2324,50.2135,201600.0],["2017-07-19",50.2135,51.1143,50.1689,50.9449,130400.0],["2017-07-20",51.0786,51.8635,50.6416,51.6851,368600.0],["2017-07-21",51.6851,51.6851,50.8646,51.4086,194600.0],["2017-07-24",51.3284,51.3284,50.1154,50.5257,280600.0],["2017-07-25",50.7576,52.0865,50.5257,51.1946,324000.0],["2017-07-26",51.3105,51.6316,50.9538,51.5603,124200.0],["2017-07-27",51.5513,51.9973,51.2749,51.4354,178300.0],["2017-07-28",51.4176,55.3776,51.4176,55.3062,514200.0],["2017-07-31",55.0654,55.0654,53.4957,54.0308,423600.0],["2017-08-01",54.1289,54.3519,53.3262,53.4332,202200.0],["2017-08-02",53.5224,54.0932,52.47,52.5235,165900.0],["2017-08-03",52.5324,53.4421,52.3005,52.4967,113000.0],["2017-08-04",52.7108,53.2459,52.4878,52.7286,105000.0],["2017-08-07",52.7465,53.3173,52.7376,53.0408,108300.0],["2017-08-08",53.3886,53.7811,52.8089,53.0051,115800.0],["2017-08-09",52.7732,53.1657,52.4878,52.684,114000.0],["2017-08-10",52.4165,52.8624,51.7297,51.8278,128100.0],["2017-08-11",52.0508,52.4611,51.1768,51.917,111300.0],["2017-08-14",52.247,52.6038,52.2381,52.577,92100.0],["2017-08-15",52.4249,52.9885,51.5929,51.915,162200.0],["2017-08-16",51.9687,52.3265,51.6108,52.085,107200.0],["2017-08-17",51.8971,52.2013,51.3782,51.5571,166400.0],["2017-08-18",51.2172,51.5482,50.081,50.5015,147100.0],["2017-08-21",50.4031,50.4031,49.8395,50.0095,78400.0],["2017-08-22",50.1973,50.2689,49.5532,49.5621,170100.0],["2017-08-23",49.6695,49.6784,49.1059,49.4011,160300.0],["2017-08-24",49.6874,50.4836,49.6337,50.3584,121300.0],["2017-08-25",50.5552,51.3066,50.3762,51.1635,94200.0],["2017-08-28",51.074,51.4587,50.7967,51.3066,101900.0],["2017-08-29",50.922,51.4229,50.5194,50.9935,133600.0],["2017-08-30",51.0919,51.2172,50.7699,50.8862,81400.0],["2017-08-31",50.922,51.6019,50.922,51.253,124500.0],["2017-09-01",51.4856,52.1029,51.2619,52.0402,109800.0],["2017-09-05",52.0134,52.4697,51.4408,51.906,111000.0],["2017-09-06",52.0671,52.7202,52.0402,52.5054,125100.0],["2017-09-07",52.7112,52.7112,51.9239,52.1923,90800.0],["2017-09-08",52.2013,52.6217,51.9329,52.1118,95600.0],["2017-09-11",52.3623,52.8454,52.3176,52.4607,140600.0],["2017-09-12",52.5591,52.5591,52.1297,52.4249,145900.0],["2017-09-13",52.5502,53.0064,52.3713,52.9975,113200.0],["2017-09-14",52.9886,52.9886,51.9239,52.4428,118700.0],["2017-09-15",52.5681,53.078,52.1207,52.8186,206200.0],["2017-09-18",52.8186,52.908,52.0492,52.2013,77400.0],["2017-09-19",52.1923,52.3802,51.8255,52.255,144800.0],["2017-09-20",52.255,52.6218,51.8613,52.4518,109100.0],["2017-09-21",52.4428,52.4965,51.7898,52.246,106300.0],["2017-09-22",52.0492,52.5233,51.9418,52.1655,126500.0],["2017-09-25",52.1476,52.7828,51.7092,51.754,109800.0],["2017-09-26",51.8255,53.0691,51.4408,52.8096,155900.0],["2017-09-27",52.7381,53.8027,52.4249,53.6595,162200.0],["2017-09-28",53.6148,54.6168,53.6148,54.3305,274100.0],["2017-09-29",54.572,55.2788,52.9259,55.0909,238600.0],["2017-10-02",55.243,55.5382,54.4289,55.5203,166000.0],["2017-10-03",55.3951,55.6903,54.1605,55.1983,191000.0],["2017-10-04",55.243,55.4845,54.1336,54.9835,108900.0],["2017-10-05",55.4845,56.4597,53.6595,55.8692,172200.0],["2017-10-06",55.8603,56.2897,55.3235,56.0213,130700.0],["2017-10-09",55.9855,55.9855,55.073,55.3772,144900.0],["2017-10-10",55.6814,55.8961,55.5651,55.7708,102700.0],["2017-10-11",55.4219,55.5293,53.9726,54.0442,161700.0],["2017-10-12",53.6595,54.1068,52.8365,54.0353,209400.0],["2017-10-13",54.241,54.6078,53.7042,53.9368,214600.0],["2017-10-16",53.8653,54.4647,53.6148,53.7847,245300.0],["2017-10-17",54.0263,54.6257,53.1317,53.4627,114200.0],["2017-10-18",53.6416,54.3842,53.0333,54.2589,146700.0],["2017-10-19",54.0442,54.4826,53.248,54.3931,233800.0],["2017-10-20",54.8315,56.1913,54.3842,55.3146,305600.0],["2017-10-23",55.4845,56.9428,54.912,55.8692,240600.0],["2017-10-24",56.1734,56.8265,54.8404,56.0303,315500.0],["2017-10-25",56.0839,56.3881,55.2698,56.3523,138100.0],["2017-10-26",56.6476,57.8195,55.1625,57.5422,319600.0],["2017-10-27",58.1774,60.4765,56.3255,58.2758,386800.0],["2017-10-30",57.5422,57.6943,56.0571,56.8891,369300.0],["2017-10-31",56.6655,56.8623,55.583,55.8066,354100.0],["2017-11-01",55.7261,56.4418,55.4398,55.6277,241900.0],["2017-11-02",55.6009,55.6814,54.8762,55.4309,216100.0],["2017-11-03",55.4309,55.8603,55.0641,55.2788,189000.0],["2017-11-06",55.3056,55.8513,55.0551,55.4577,103900.0],["2017-11-07",55.4577,55.5024,54.3573,54.7152,131800.0],["2017-11-08",54.6257,55.3503,54.4378,55.1177,136200.0],["2017-11-09",55.0641,55.5919,54.4289,55.5829,145300.0],["2017-11-10",55.7082,56.6297,55.7082,55.9319,123900.0],["2017-11-13",55.7619,56.7102,55.6008,56.1913,186000.0],["2017-11-14",55.8871,56.737,55.6187,56.7012,187700.0],["2017-11-15",56.4859,57.4011,55.9924,57.3563,190300.0],["2017-11-16",57.428,58.6753,57.0153,58.5228,162800.0],["2017-11-17",58.5318,59.9136,58.5318,59.6265,228900.0],["2017-11-20",59.8418,60.9994,59.5008,60.8737,256200.0],["2017-11-21",60.7122,61.466,60.2097,61.116,181700.0],["2017-11-22",61.134,61.5467,60.5507,61.2686,150000.0],["2017-11-24",61.3044,61.6813,61.0532,61.3224,66300.0],["2017-11-27",61.6903,62.453,61.1968,61.3762,277600.0],["2017-11-28",61.2416,61.8967,60.1738,61.8428,216500.0],["2017-11-29",61.9056,63.5029,61.3403,63.0632,230000.0],["2017-11-30",63.2516,64.2925,62.6414,63.0901,198700.0],["2017-12-01",62.9465,63.1081,61.2596,62.7132,158100.0],["2017-12-04",63.0901,63.476,62.3812,62.5158,146700.0],["2017-12-05",62.7401,63.0273,61.5916,61.8608,104900.0],["2017-12-06",62.0672,62.8568,62.0672,62.444,137400.0],["2017-12-07",62.8209,63.3413,62.3004,62.435,126400.0],["2017-12-08",62.5427,63.126,61.9326,62.0313,228300.0],["2017-12-11",61.9415,62.3005,61.1968,61.2686,213400.0],["2017-12-12",60.434,61.7082,60.4071,61.2057,303600.0],["2017-12-13",61.466,62.2107,61.2506,61.9954,239300.0],["2017-12-14",62.3364,62.6504,61.3134,61.5647,246900.0],["2017-12-15",61.8069,63.3683,61.5647,62.9106,410000.0],["2017-12-18",63.2427,64.0592,63.2157,63.8797,406900.0],["2017-12-19",64.1489,64.445,63.4849,63.7721,212000.0],["2017-12-20",63.9784,64.1848,63.4939,64.0054,224500.0],["2017-12-21",64.0233,64.3194,63.5298,63.8169,114100.0],["2017-12-22",63.7631,64.3194,63.3144,64.2476,76800.0],["2017-12-26",64.2925,65.0821,64.2656,64.5797,111800.0],["2017-12-27",64.5886,65.0462,64.0861,64.1848,77600.0],["2017-12-28",64.4091,64.4091,63.7541,64.2207,135200.0],["2017-12-29",64.4002,65.0911,64.2925,64.4989,192600.0],["2018-01-02",64.9655,66.0333,64.7501,65.5398,247300.0],["2018-01-03",65.6564,65.791,64.3822,64.5707,281300.0],["2018-01-04",64.9745,64.9745,63.2606,64.6245,202700.0],["2018-01-05",64.6604,64.9565,64.2925,64.6066,193600.0],["2018-01-08",65.0552,65.7192,65.0552,65.2885,396000.0],["2018-01-09",65.3334,65.7282,64.7591,64.777,167800.0],["2018-01-10",64.481,64.8937,63.2606,64.8937,164100.0],["2018-01-11",65.0911,65.782,64.786,65.7192,281000.0],["2018-01-12",65.7641,66.0243,65.3782,65.9525,137500.0],["2018-01-16",66.1679,66.9755,64.6694,65.0373,192600.0],["2018-01-17",65.3244,65.8718,64.6335,65.5487,232100.0],["2018-01-18",65.6923,65.8628,64.6155,65.3334,112700.0],["2018-01-19",65.4859,66.4191,65.2885,66.3204,234800.0],["2018-01-22",66.4371,66.8678,65.5129,66.5807,205000.0],["2018-01-23",66.8319,67.7472,66.3115,67.3613,147300.0],["2018-01-24",67.5946,68.1958,66.5448,66.6614,123200.0],["2018-01-25",66.9396,67.0831,66.1589,66.9306,127600.0],["2018-01-26",67.3254,67.4062,66.7691,67.1998,191200.0],["2018-01-29",67.1998,68.0253,66.9665,67.1011,162400.0],["2018-01-30",66.5089,67.7651,66.5089,66.9306,216600.0],["2018-01-31",67.1639,67.4151,66.6434,67.0024,124700.0],["2018-02-01",66.5896,68.133,65.7551,68.0881,238200.0],["2018-02-02",68.0343,70.2237,66.7332,67.3703,210500.0],["2018-02-05",67.0293,67.5677,65.5577,65.6474,269000.0],["2018-02-06",64.8219,66.9127,64.3822,66.2845,292000.0],["2018-02-07",66.4999,67.8638,66.4999,67.5946,323000.0],["2018-02-08",67.3613,68.7163,65.7282,65.7731,325100.0],["2018-02-09",68.4112,71.0762,66.132,68.8239,779500.0],["2018-02-12",68.815,69.811,64.8399,65.7731,821100.0],["2018-02-13",65.6385,67.2536,63.135,66.9934,426600.0],["2018-02-14",66.4461,69.3175,65.5129,68.4112,433600.0],["2018-02-15",68.5009,68.9496,68.0074,68.3663,327500.0],["2018-02-16",68.1061,68.6714,66.9127,67.0293,272600.0],["2018-02-20",66.7422,67.1639,66.0423,66.2038,265100.0],["2018-02-21",66.2486,67.7292,65.5128,66.796,202400.0],["2018-02-22",66.9486,67.6485,66.4102,67.4062,156500.0],["2018-02-23",67.783,67.9625,66.8229,67.9266,215800.0],["2018-02-26",68.2766,69.7033,67.81,69.4521,237400.0],["2018-02-27",69.0931,69.9815,68.3394,68.9226,183300.0],["2018-02-28",68.8509,69.2457,67.792,67.8189,205800.0],["2018-03-01",67.7472,68.6445,66.4102,68.1599,177600.0],["2018-03-02",67.801,69.0842,66.6076,68.8778,252600.0],["2018-03-05",68.6355,70.0533,68.2945,69.461,215100.0],["2018-03-06",69.7123,70.4391,68.8419,70.2238,183900.0],["2018-03-07",69.784,70.6006,69.3264,70.4122,252500.0],["2018-03-08",70.7541,70.8621,68.2076,68.7025,182900.0],["2018-03-09",69.1524,71.402,69.1524,71.231,336500.0],["2018-03-12",71.384,71.429,69.6833,69.8183,215700.0],["2018-03-13",70.4212,71.1051,69.7013,69.7283,211400.0],["2018-03-14",70.0612,70.2412,69.1614,69.5213,205900.0],["2018-03-15",69.6023,70.1152,69.0354,69.2874,201300.0],["2018-03-16",69.2514,70.5651,69.2514,70.1242,321400.0],["2018-03-19",70.0163,70.4122,69.0354,69.4314,244800.0],["2018-03-20",69.3864,69.9983,69.1434,69.5753,173100.0],["2018-03-21",69.4494,70.3042,69.4494,69.7193,112200.0],["2018-03-22",69.1254,70.1422,68.8375,69.0534,187700.0],["2018-03-23",69.2514,70.1692,67.5867,68.3785,230900.0],["2018-03-26",69.2064,70.3312,68.9814,70.1872,220500.0],["2018-03-27",70.1872,70.3672,68.4865,69.0084,237100.0],["2018-03-28",69.3054,69.8543,68.0636,68.1536,217700.0],["2018-03-29",68.6935,69.7283,68.6935,68.7745,267900.0],["2018-04-02",68.5765,69.2784,66.8398,67.6137,239600.0],["2018-04-03",67.8926,68.7655,67.7486,68.6575,252500.0],["2018-04-04",67.8746,70.4212,67.8746,70.3132,218000.0],["2018-04-05",70.7811,71.8609,69.1344,71.7979,183900.0],["2018-04-06",71.438,72.1848,70.3042,70.9521,217900.0],["2018-04-09",71.519,71.564,70.6371,70.6641,183900.0],["2018-04-10",71.15,72.7697,70.4572,72.6078,457400.0],["2018-04-11",72.6168,74.8034,72.5538,73.7956,456100.0],["2018-04-12",74.2005,74.5424,72.5718,72.6708,346600.0],["2018-04-13",72.8147,73.3366,71.6629,71.8429,248400.0],["2018-04-16",71.9059,72.4908,71.528,71.8609,242900.0],["2018-04-17",72.2838,72.9767,72.2028,72.4998,223300.0],["2018-04-18",72.8597,72.8597,71.8789,71.9779,97800.0],["2018-04-19",71.9149,72.1309,71.357,71.9239,153100.0],["2018-04-20",71.5549,72.0139,70.9251,71.06,211100.0],["2018-04-23",71.9149,72.9407,71.411,72.4548,221000.0],["2018-04-24",72.7068,72.9497,71.573,71.8159,227100.0],["2018-04-25",72.1129,72.8327,71.303,72.6168,288800.0],["2018-04-26",72.8237,74.3355,71.402,73.8676,281600.0],["2018-04-27",77.3859,79.1586,75.3163,76.0452,504900.0],["2018-04-30",75.9012,76.4411,73.7416,74.6954,449700.0],["2018-05-01",74.0385,74.6684,72.8057,74.5244,329300.0],["2018-05-02",74.5784,75.1453,73.5346,73.9845,252000.0],["2018-05-03",73.4176,73.4716,72.5358,72.9137,338700.0],["2018-05-04",72.7338,73.0307,71.9509,72.9587,395800.0],["2018-05-07",73.3276,74.0835,73.2287,73.8585,274200.0],["2018-05-08",73.6696,74.6864,73.6246,74.1735,249200.0],["2018-05-09",74.1555,74.5694,73.7326,74.0655,275600.0],["2018-05-10",74.1555,74.6594,73.7686,74.1285,172700.0],["2018-05-11",74.1375,74.6414,73.9395,73.9845,184500.0],["2018-05-14",74.1375,74.4794,73.8765,74.2545,158100.0],["2018-05-15",74.2095,75.3973,73.9845,74.6774,174300.0],["2018-05-16",75.0293,76.9059,75.0293,76.4999,257400.0],["2018-05-17",76.4638,77.5555,76.3285,77.2307,303600.0],["2018-05-18",77.1495,77.4653,76.2563,77.339,417500.0],["2018-05-21",77.4202,78.3856,77.2397,77.7811,296100.0],["2018-05-22",77.9705,77.9705,77.0954,77.2848,191400.0],["2018-05-23",77.2939,78.2322,77.0683,77.8623,331000.0],["2018-05-24",77.8713,78.7645,77.5916,78.584,127000.0],["2018-05-25",78.4577,79.378,78.2953,78.963,169500.0],["2018-05-29",78.8186,80.172,78.557,79.8111,330500.0],["2018-05-30",79.8742,80.8306,79.8652,79.8923,246100.0],["2018-05-31",79.6396,80.199,78.5028,78.5931,290700.0],["2018-06-01",79.0803,80.2171,78.5209,80.1449,202100.0],["2018-06-04",80.4697,81.011,80.1449,80.6772,255100.0],["2018-06-05",80.8577,82.0757,80.163,81.9223,282200.0],["2018-06-06",82.0847,82.6802,81.9584,82.3824,207600.0],["2018-06-07",82.4095,82.9238,82.1659,82.4546,192800.0],["2018-06-08",82.5899,83.5824,82.2651,83.1403,200900.0],["2018-06-11",83.411,84.1057,82.9238,83.014,228100.0],["2018-06-12",82.9238,84.0876,82.4095,83.5644,207500.0],["2018-06-13",83.4561,83.4561,82.2922,82.2922,277600.0],["2018-06-14",82.2922,82.4817,81.8411,82.1388,267800.0],["2018-06-15",81.9584,83.1132,81.6967,82.7072,390800.0],["2018-06-18",82.1479,83.6365,81.8952,83.5734,274000.0],["2018-06-19",83.1674,83.6365,82.5539,83.5373,243600.0],["2018-06-20",84.1237,84.1598,83.1944,83.9613,320700.0],["2018-06-21",84.1147,84.4395,83.041,83.5463,312700.0],["2018-06-22",83.5553,83.6816,81.1193,82.1208,3457200.0],["2018-06-25",81.9584,82.9599,81.8231,82.4095,375500.0],["2018-06-26",83.402,84.0876,83.1584,83.9794,283600.0],["2018-06-27",83.8711,85.1071,81.8862,81.9584,292700.0],["2018-06-28",81.9313,82.4185,80.9298,82.0847,361200.0],["2018-06-29",82.5629,83.4651,82.3102,82.5268,274400.0],["2018-07-02",82.5178,82.5178,80.4427,81.4171,650000.0],["2018-07-03",81.4441,82.5539,81.2727,81.6426,214900.0],["2018-07-05",81.9674,82.2922,80.7855,81.7779,411800.0],["2018-07-06",81.8682,82.8426,81.6697,82.3012,236000.0],["2018-07-09",82.608,83.2125,81.8952,83.1042,496300.0],["2018-07-10",83.2846,83.7267,82.2832,82.8877,636300.0],["2018-07-11",82.7253,83.3027,81.0381,82.3553,312100.0],["2018-07-12",82.4276,82.8787,81.9043,82.3824,185800.0],["2018-07-13",82.2291,84.0335,82.1027,83.0681,273500.0],["2018-07-16",81.5704,83.7267,81.5704,83.4831,234800.0],["2018-07-17",83.2034,85.1703,83.2034,84.5929,215900.0],["2018-07-18",83.6185,84.4305,83.2395,84.2952,422800.0],["2018-07-19",84.0967,85.1703,83.7538,85.0981,204900.0],["2018-07-20",84.9899,86.2349,84.6741,84.7733,298500.0],["2018-07-23",85.1162,85.6214,83.826,84.4937,300700.0],["2018-07-24",85.1072,85.1793,82.22,83.1583,391100.0],["2018-07-25",81.6697,84.0425,81.6516,83.8531,447600.0],["2018-07-26",83.6455,85.1613,82.4636,83.4741,465200.0],["2018-07-27",85.5763,85.5763,74.109,77.0322,1296600.0],["2018-07-30",76.942,78.7014,75.733,76.9871,676600.0],["2018-07-31",77.745,78.954,77.33,78.4758,513300.0],["2018-08-01",78.3585,79.0713,77.6638,78.6472,656900.0],["2018-08-02",78.5931,79.7028,77.9615,79.2156,397800.0],["2018-08-03",79.3148,79.5043,77.754,78.1239,208100.0],["2018-08-06",78.3224,79.2878,78.169,78.9539,276400.0],["2018-08-07",79.6397,80.163,79.0713,79.784,317300.0],["2018-08-08",79.9284,80.4787,79.5404,79.5855,297400.0],["2018-08-09",79.7028,82.5809,79.7028,81.805,445400.0],["2018-08-10",81.1735,82.0757,81.1735,81.3178,152300.0],["2018-08-13",81.399,81.6426,80.596,80.7223,169300.0],["2018-08-14",81.1464,82.22,80.578,81.4531,185000.0],["2018-08-15",82.7555,82.9635,80.6663,82.8007,484000.0],["2018-08-16",82.846,82.9816,80.7839,80.9828,255700.0],["2018-08-17",81.1275,82.5385,81.0914,82.1857,422300.0],["2018-08-20",82.3033,82.864,82.1134,82.6379,218400.0],["2018-08-21",82.9635,83.7052,82.439,82.6198,189400.0],["2018-08-22",82.3757,83.063,81.9596,82.1948,164300.0],["2018-08-23",82.2038,82.6651,81.5617,81.9325,207600.0],["2018-08-24",81.7968,82.032,81.3356,81.842,200400.0],["2018-08-27",81.9958,82.4751,80.7296,81.3989,339900.0],["2018-08-28",81.2451,82.249,81.2451,82.0229,288200.0],["2018-08-29",82.0048,82.7103,80.7748,82.4299,257100.0],["2018-08-30",82.1947,82.1947,80.9376,81.1637,161700.0],["2018-08-31",81.1728,82.2219,81.0642,82.032,179100.0],["2018-09-04",81.9506,82.7646,81.5979,82.3033,220800.0],["2018-09-05",82.1948,82.1948,81.2451,81.5074,189200.0],["2018-09-06",81.9053,82.7465,81.5526,82.2942,266000.0],["2018-09-07",82.0953,82.9907,81.9596,82.0591,259900.0],["2018-09-10",82.4028,84.0398,82.4028,83.7232,309200.0],["2018-09-11",83.9675,84.1122,83.3072,83.5424,207000.0],["2018-09-12",83.6147,83.6418,82.5113,83.479,192300.0],["2018-09-13",83.47,83.9765,83.1082,83.271,148700.0],["2018-09-14",83.2801,83.5786,82.2581,82.9545,123100.0],["2018-09-17",82.9635,82.9635,81.6702,81.8782,227100.0],["2018-09-18",82.2219,84.3835,81.7245,83.4971,238100.0],["2018-09-19",83.3615,83.6057,82.3033,82.9907,188000.0],["2018-09-20",83.1263,83.2168,82.1586,83.063,164500.0],["2018-09-21",83.3344,83.5605,81.4893,82.4842,287900.0],["2018-09-24",82.24,82.6199,81.5165,81.7516,203600.0],["2018-09-25",81.625,82.4842,81.2904,81.9868,174100.0],["2018-09-26",81.8963,83.4429,81.6612,82.8821,223200.0],["2018-09-27",83.0088,84.2931,83.0088,83.8589,202300.0],["2018-09-28",83.7142,85.0166,83.7142,84.1755,223800.0],["2018-10-01",84.5011,84.9533,84.0669,84.4016,186100.0],["2018-10-02",84.1755,84.1755,81.634,81.7245,201500.0],["2018-10-03",82.2581,83.3163,81.8873,83.1535,192200.0],["2018-10-04",82.8007,82.8007,80.5939,81.0009,225800.0],["2018-10-05",80.8381,81.9596,80.1327,80.9738,195200.0],["2018-10-08",81.0281,81.6883,79.8071,81.0371,303000.0],["2018-10-09",80.8472,81.7606,79.9699,80.9286,147900.0],["2018-10-10",80.612,80.612,77.5551,77.6455,309900.0],["2018-10-11",77.1481,78.776,76.8677,76.9672,308100.0],["2018-10-12",77.7721,79.3639,77.7721,78.785,373900.0],["2018-10-15",78.8755,79.8252,78.8122,79.1559,316400.0],["2018-10-16",79.3368,80.9014,77.7631,80.7115,308700.0],["2018-10-17",80.7025,80.8562,79.4724,80.3316,172500.0],["2018-10-18",79.9518,80.9467,79.0202,79.4905,211100.0],["2018-10-19",79.9608,79.9608,77.555,77.6636,308800.0],["2018-10-22",77.5008,79.4001,77.5008,78.8936,301600.0],["2018-10-23",77.8716,79.5177,77.4736,79.0926,377700.0],["2018-10-24",79.0112,79.798,77.8354,77.9711,276100.0],["2018-10-25",79.0654,79.8885,78.5499,79.3187,484200.0],["2018-10-26",80.7025,81.3537,75.9271,77.3922,762700.0],["2018-10-29",78.7489,82.5565,78.6313,81.218,381500.0],["2018-10-30",81.2361,84.5372,81.2361,83.262,423000.0],["2018-10-31",83.7504,84.3021,81.5617,81.6521,358600.0],["2018-11-01",81.824,82.5746,81.4622,82.5475,451900.0],["2018-11-02",82.5656,84.5463,82.1586,84.5463,365400.0],["2018-11-05",84.1122,84.9262,83.1535,84.2659,290200.0],["2018-11-06",83.9132,84.2659,82.7736,83.8137,339300.0],["2018-11-07",83.7956,84.3292,82.7284,84.0217,404600.0],["2018-11-08",84.0669,85.1884,83.2982,84.7362,457500.0],["2018-11-09",84.7724,85.306,83.7052,84.1574,219600.0],["2018-11-12",84.0489,85.0166,82.7917,82.8821,187700.0],["2018-11-13",82.8731,83.6599,82.2128,82.5384,285500.0],["2018-11-14",83.3092,84.8599,82.2755,83.4815,266400.0],["2018-11-15",82.9737,83.9077,81.2598,83.2639,341700.0],["2018-11-16",82.8377,83.2004,81.8765,82.0941,530500.0],["2018-11-19",82.0578,82.2936,80.0175,80.3711,264800.0],["2018-11-20",78.9928,80.5072,78.213,79.7999,260600.0],["2018-11-21",80.3258,81.8855,79.9631,81.5319,211700.0],["2018-11-23",80.9425,82.1576,80.9425,81.4594,82300.0],["2018-11-26",82.2483,83.5178,82.2483,82.8286,316100.0],["2018-11-27",82.5203,82.6745,79.7999,79.8361,303300.0],["2018-11-28",80.0901,81.6588,79.8361,81.4865,240500.0],["2018-11-29",83.8624,83.8624,81.2326,81.7132,224300.0],["2018-11-30",81.677,83.5087,81.414,82.8196,253200.0],["2018-12-03",83.7445,86.465,83.5722,86.0932,329900.0],["2018-12-04",86.3471,86.8186,82.8286,83.6811,365400.0],["2018-12-06",83.681,84.1707,81.6226,83.409,581300.0],["2018-12-07",83.1641,84.2251,80.0447,80.1354,398500.0],["2018-12-10",79.8634,80.6704,76.0185,79.7999,442800.0],["2018-12-11",80.7248,80.9243,79.1288,79.4462,278800.0],["2018-12-12",79.5731,84.1072,79.3464,79.5641,305600.0],["2018-12-13",79.6185,79.682,76.5807,76.6623,515500.0],["2018-12-14",75.7918,78.1585,75.5741,76.5444,431000.0],["2018-12-17",75.964,78.1041,75.4653,75.5922,509900.0],["2018-12-18",75.964,77.823,75.964,76.8255,401300.0],["2018-12-19",76.8346,77.4875,75.4471,76.1001,572300.0],["2018-12-20",75.964,77.1701,74.7398,75.8733,396600.0],["2018-12-21",76.1726,77.1338,73.969,74.2411,522100.0],["2018-12-24",73.8149,74.1323,72.5725,72.8174,131700.0],["2018-12-26",73.162,76.2361,73.162,76.1907,249900.0],["2018-12-27",75.4109,76.8346,74.631,76.7711,302800.0],["2018-12-28",76.7802,77.7142,75.5106,76.5625,197000.0],["2018-12-31",76.7892,77.5782,75.6829,76.2542,284500.0],["2019-01-02",75.2023,76.7076,74.3408,75.964,368000.0],["2019-01-03",75.293,75.293,73.4068,73.9328,362500.0],["2019-01-04",74.9303,75.8461,74.2139,75.2476,542400.0],["2019-01-07",75.2386,76.354,75.1932,76.0729,634700.0],["2019-01-08",76.6714,77.161,75.7555,76.5263,452700.0],["2019-01-09",76.5535,77.3424,75.8643,76.1817,310600.0],["2019-01-10",73.7514,74.9484,72.9625,74.2048,481800.0],["2019-01-11",74.9212,76.6804,74.4496,74.8577,333100.0],["2019-01-14",74.5585,76.5444,74.0869,74.9212,575700.0],["2019-01-15",74.8396,75.6013,74.4678,75.021,201400.0],["2019-01-16",74.7217,75.5469,74.4768,75.0119,199100.0],["2019-01-17",74.6945,76.6804,73.4612,76.0275,251000.0],["2019-01-18",76.7076,78.8931,76.5444,78.0679,387500.0],["2019-01-22",78.0044,78.5303,77.2064,77.6144,280200.0],["2019-01-23",78.2039,78.3671,76.8981,77.7051,206000.0],["2019-01-24",77.6144,78.4759,77.2336,78.3671,360200.0],["2019-01-25",78.7842,80.2986,78.7842,79.4825,348900.0],["2019-01-28",78.7117,79.9722,78.6392,79.3828,228600.0],["2019-01-29",79.5641,80.0084,79.147,79.691,154800.0],["2019-01-30",79.7092,80.6432,79.1379,80.4619,177700.0],["2019-01-31",80.4346,81.278,78.6845,80.879,313500.0],["2019-02-01",80.9153,81.55,80.4165,81.4503,258800.0],["2019-02-04",81.4321,82.9647,81.2417,82.6563,349100.0],["2019-02-05",83.146,84.7601,83.0644,84.5697,353700.0],["2019-02-06",84.2342,84.8962,82.6835,84.6695,350000.0],["2019-02-07",84.08,84.3793,82.7379,83.8352,567700.0],["2019-02-08",93.2208,99.5141,93.2208,96.9024,1700900.0],["2019-02-11",97.3286,98.8884,96.5397,97.0022,753800.0],["2019-02-12",97.2742,97.7095,94.8077,95.3518,491500.0],["2019-02-13",95.7236,96.3311,94.5175,94.6263,636200.0],["2019-02-14",93.919,95.5604,93.919,94.2727,405800.0],["2019-02-15",94.9437,96.05,94.3361,94.8984,363200.0],["2019-02-19",94.4903,95.3246,94.1276,94.7533,291600.0],["2019-02-20",94.7442,95.379,93.8193,94.0369,460600.0],["2019-02-21",94.1457,95.5966,93.5472,95.0435,290100.0],["2019-02-22",95.2067,96.05,94.9891,95.4425,293600.0],["2019-02-25",96.0863,96.7573,95.1976,95.4787,450000.0],["2019-02-26",95.5604,96.2405,94.9981,95.4243,287700.0],["2019-02-27",95.1069,95.7417,94.2999,95.1886,214600.0],["2019-02-28",94.9346,94.98,93.2298,93.3568,328700.0],["2019-03-01",94.1729,95.9503,94.0822,95.3246,346400.0],["2019-03-04",95.3427,96.0138,93.6742,94.0641,274300.0],["2019-03-05",94.2001,95.0072,93.6742,93.7649,192300.0],["2019-03-06",93.9648,94.3011,92.4378,92.5469,217400.0],["2019-03-07",92.147,92.4923,91.6016,92.0833,348500.0],["2019-03-08",91.3471,92.3288,90.9199,91.7652,563200.0],["2019-03-11",91.9106,93.8557,91.9106,93.4194,456600.0],["2019-03-12",93.6558,94.1648,92.5287,93.6103,209200.0],["2019-03-13",93.8103,94.7465,93.8103,94.0557,328000.0],["2019-03-14",94.1012,94.7192,93.4922,94.2829,324900.0],["2019-03-15",94.6647,94.8828,93.7285,94.3011,440500.0],["2019-03-18",94.7737,95.6554,94.3738,95.4464,191700.0],["2019-03-19",95.7917,96.3462,95.2282,95.7009,168700.0],["2019-03-20",95.6918,95.6918,93.4013,93.7921,243900.0],["2019-03-21",93.9194,95.5463,93.3467,95.4282,173900.0],["2019-03-22",94.7919,94.7919,91.747,91.8743,246500.0],["2019-03-25",91.8743,93.8739,91.1744,93.5194,328700.0],["2019-03-26",94.1738,94.901,93.3376,93.5194,210400.0],["2019-03-27",93.5194,94.2102,92.8468,93.7285,249200.0],["2019-03-28",94.0193,95.6009,93.9012,95.2555,375400.0],["2019-03-29",95.31,95.4645,94.3011,94.692,397600.0],["2019-04-01",95.3555,96.2553,95.0373,95.2282,185700.0],["2019-04-02",95.1464,95.1464,93.6467,94.5738,203600.0],["2019-04-03",94.8283,95.619,94.1648,94.3102,407600.0],["2019-04-04",94.192,95.7463,94.192,95.6191,137300.0],["2019-04-05",95.7736,96.3462,94.5284,94.6011,422700.0],["2019-04-08",94.5829,95.4009,93.6558,93.8012,473900.0],["2019-04-09",93.165,93.6103,92.256,92.6196,375400.0],["2019-04-10",92.6378,93.3376,92.3833,93.1922,524700.0],["2019-04-11",93.574,94.1011,92.9468,93.2558,427900.0],["2019-04-12",93.6558,94.6647,93.5921,94.5011,245200.0],["2019-04-15",94.5011,95.1373,93.8012,93.9193,148800.0],["2019-04-16",94.4193,95.21,94.2193,94.7465,254200.0],["2019-04-17",95.2827,95.5918,93.4194,93.6194,210100.0],["2019-04-18",93.8921,94.192,92.8286,93.783,247300.0],["2019-04-22",93.5558,94.1375,92.0743,92.6196,182000.0],["2019-04-23",92.9832,94.0012,92.3651,93.9557,303100.0],["2019-04-24",94.1102,95.7008,93.7921,95.4736,392500.0],["2019-04-25",95.8554,96.1281,94.492,94.9374,576600.0],["2019-04-26",96.3462,97.2551,90.0201,92.0288,979200.0],["2019-04-29",91.947,92.4014,89.3929,89.5565,660600.0],["2019-04-30",89.9383,91.2017,89.6201,90.8654,611600.0],["2019-05-01",90.929,91.4198,89.4292,89.5565,379300.0],["2019-05-02",89.9474,90.5018,88.9566,90.1837,401400.0],["2019-05-03",90.2928,92.0197,90.2928,90.8926,246300.0],["2019-05-06",89.5565,90.8926,89.0839,90.12,357800.0],["2019-05-07",89.502,89.7019,87.3387,87.7932,475400.0],["2019-05-08",87.7205,89.8565,87.4933,89.2021,997200.0],["2019-05-09",88.7112,89.5747,87.6205,87.9204,200800.0],["2019-05-10",87.7932,87.9841,86.5116,87.6205,280300.0],["2019-05-13",86.348,86.5116,84.1211,84.2757,381700.0],["2019-05-14",84.3666,86.4207,84.312,85.7572,355300.0],["2019-05-15",85.2196,86.6502,84.3083,86.4406,534200.0],["2019-05-16",86.5135,89.5206,86.2219,89.0924,832000.0],["2019-05-17",88.655,90.0856,88.2813,88.5729,591400.0],["2019-05-20",88.008,89.2564,87.4339,88.9374,453800.0],["2019-05-21",89.3202,89.5298,88.5456,89.466,276400.0],["2019-05-22",88.9375,89.5844,88.7552,89.3657,165400.0],["2019-05-23",88.6823,89.1926,87.0421,88.0627,171500.0],["2019-05-24",88.4818,89.2655,88.1993,88.5001,297400.0],["2019-05-28",88.6276,89.4204,87.7346,87.8075,132800.0],["2019-05-29",87.1696,87.1787,85.6752,85.8483,251500.0],["2019-05-30",86.0397,86.3495,85.2196,85.4383,252800.0],["2019-05-31",84.2901,85.5112,84.0441,85.4565,273900.0],["2019-06-03",85.5567,86.9054,85.0555,86.0488,200200.0],["2019-06-04",86.7778,87.5432,86.2493,87.3883,244000.0],["2019-06-05",88.2631,89.7485,86.5409,87.7711,173900.0],["2019-06-06",87.8257,88.2996,86.4042,87.2243,199100.0],["2019-06-07",87.6799,89.1379,87.525,88.7461,168300.0],["2019-06-10",88.9375,89.8396,88.0809,88.2267,209600.0],["2019-06-11",88.6914,89.5115,86.6229,88.4818,249900.0],["2019-06-12",88.8463,88.8463,87.2334,87.4066,130400.0],["2019-06-13",87.3883,88.8463,87.3792,88.5183,330100.0],["2019-06-14",88.2631,90.0765,87.8804,89.958,191900.0],["2019-06-17",90.0127,90.4957,89.4751,89.7667,262900.0],["2019-06-18",90.3407,92.0539,89.9034,91.8534,300400.0],["2019-06-19",91.7987,91.7987,89.7667,90.1221,213500.0],["2019-06-20",90.9695,91.5709,90.3225,91.4251,340200.0],["2019-06-21",91.1518,91.6621,90.2314,90.7964,389800.0],["2019-06-24",90.8328,91.4525,89.9216,90.0036,291600.0],["2019-06-25",90.1676,90.4319,89.1835,89.3019,258500.0],["2019-06-26",89.4295,90.2223,89.3202,89.5298,239800.0],["2019-06-27",89.8122,90.3043,89.2746,89.7849,303500.0],["2019-06-28",90.0401,91.3796,90.0401,91.2702,475700.0],["2019-07-01",92.0357,92.8831,91.334,92.063,199300.0],["2019-07-02",91.8808,92.3273,90.359,90.7782,178800.0],["2019-07-03",90.842,92.4458,90.5413,92.4458,172500.0],["2019-07-05",91.735,92.0721,90.7964,91.7805,142400.0],["2019-07-08",91.7805,92.8558,91.6438,92.7373,178000.0],["2019-07-09",92.6098,92.8376,91.1518,91.4707,176900.0],["2019-07-10",91.5254,91.7714,90.4137,90.8237,188700.0],["2019-07-11",91.1336,91.2794,90.441,90.8693,144000.0],["2019-07-12",91.2247,93.5392,91.2247,93.193,148900.0],["2019-07-15",93.5119,94.0586,93.0016,93.1109,259600.0],["2019-07-16",92.956,94.7603,92.7191,93.9857,210300.0],["2019-07-17",94.1224,94.8059,93.5666,94.5507,241900.0],["2019-07-18",94.5325,95.2068,94.1589,94.9061,217600.0],["2019-07-19",95.3982,96.0998,94.496,94.733,187500.0],["2019-07-22",94.9426,95.1339,93.0107,93.1018,546300.0],["2019-07-23",95.4711,96.838,95.1704,95.6442,341100.0],["2019-07-24",95.5895,97.4211,95.4893,95.872,270800.0],["2019-07-25",95.7718,96.8106,95.38,95.708,277700.0],["2019-07-26",97.1933,97.5031,91.5618,94.6965,967700.0],["2019-07-29",94.6236,97.4667,94.6236,97.2298,454900.0],["2019-07-30",96.6283,98.1866,95.708,97.9314,613500.0],["2019-07-31",97.7856,99.7266,95.626,96.5737,403700.0],["2019-08-01",96.4825,96.9381,92.8558,93.8946,318600.0],["2019-08-02",93.357,93.7853,91.9901,92.8558,296200.0],["2019-08-05",91.416,92.0083,89.4113,90.1129,291500.0],["2019-08-06",90.687,91.7896,89.5662,90.4683,171200.0],["2019-08-07",89.8578,90.5048,89.384,90.2314,176700.0],["2019-08-08",90.8693,92.2635,90.6688,91.8625,244500.0],["2019-08-09",91.8899,92.7009,90.6688,91.0333,182600.0],["2019-08-12",90.4775,90.605,88.3451,88.4545,235900.0],["2019-08-13",88.4909,91.8261,87.3883,90.2041,258000.0],["2019-08-14",88.3224,88.5781,86.3584,86.4224,296200.0],["2019-08-15",85.9565,86.605,83.6546,84.1296,331400.0],["2019-08-16",84.6776,85.7281,83.9377,84.97,220000.0],["2019-08-19",86.1757,86.7421,85.0156,86.0478,531500.0],["2019-08-20",85.9108,86.5959,85.1892,86.0296,307200.0],["2019-08-21",87.0526,87.5002,86.2122,87.2353,226300.0],["2019-08-22",87.4363,88.0757,86.5594,87.9478,208300.0],["2019-08-23",86.6325,88.5598,84.8512,85.0339,497300.0],["2019-08-26",85.9108,86.5594,84.6503,86.0844,212600.0],["2019-08-27",86.5502,86.7512,85.445,85.9382,208900.0],["2019-08-28",85.4175,86.5228,85.3171,85.518,225100.0],["2019-08-29",86.3584,87.5733,86.1666,86.7147,129300.0],["2019-08-30",86.9978,87.1897,85.3719,85.6733,259600.0],["2019-09-03",85.518,86.0753,82.5584,83.5541,475600.0],["2019-09-04",83.9195,84.9882,83.7825,84.6502,241200.0],["2019-09-05",85.5728,87.1897,85.1983,86.7421,238100.0],["2019-09-06",87.1714,88.3589,86.8151,87.8839,269000.0],["2019-09-09",87.9752,90.0579,87.418,89.8752,304100.0],["2019-09-10",89.5007,91.1175,89.0075,90.6791,348100.0],["2019-09-11",90.944,92.3964,89.7656,92.3781,276900.0],["2019-09-12",92.6065,93.1911,91.4464,92.3598,214000.0],["2019-09-13",92.5973,93.1271,90.268,90.3594,236800.0],["2019-09-16",89.7291,90.6243,89.2358,89.793,336300.0],["2019-09-17",90.0031,90.4873,88.9618,89.5647,205300.0],["2019-09-18",89.6834,89.7017,87.5185,88.569,446100.0],["2019-09-19",88.7699,89.0074,86.9522,87.0892,249800.0],["2019-09-20",87.3449,88.6694,87.2445,87.3541,356400.0],["2019-09-23",87.2719,87.9296,86.6233,87.1257,227300.0],["2019-09-24",87.2445,88.3041,86.7512,87.3084,238700.0],["2019-09-25",87.619,89.2267,87.4089,88.8887,321900.0],["2019-09-26",89.2175,89.8844,88.6147,89.6834,248200.0],["2019-09-27",90.0488,90.2772,88.03,88.231,274900.0],["2019-09-30",88.2493,88.9892,87.8656,88.505,334500.0],["2019-10-01",88.6512,89.8113,88.368,88.5233,272500.0],["2019-10-02",87.893,88.1214,84.3671,85.6733,263200.0],["2019-10-03",85.9565,86.0478,83.8647,85.518,281300.0],["2019-10-04",85.8743,86.3219,84.9151,85.9656,255600.0],["2019-10-07",87.281,88.5233,86.0387,87.8199,269600.0],["2019-10-08",87.3541,87.8839,86.5228,87.2079,227200.0],["2019-10-09",87.9844,88.3041,87.3815,87.7286,186000.0],["2019-10-10",87.6464,88.8339,87.6464,88.7791,125000.0],["2019-10-11",89.6925,91.1906,89.3454,89.8387,147100.0],["2019-10-14",90.5146,90.5146,89.2815,89.6925,118500.0],["2019-10-15",89.8661,90.5877,89.5555,90.2315,110100.0],["2019-10-16",89.8296,91.081,89.8113,90.743,181800.0],["2019-10-17",91.83,92.5973,91.282,92.4603,252600.0],["2019-10-18",91.6656,92.7618,91.2363,92.369,216000.0],["2019-10-21",92.369,93.9767,91.757,92.2959,257400.0],["2019-10-22",92.4695,93.4469,92.0219,92.5973,137800.0],["2019-10-23",92.369,92.369,87.5459,88.7152,495600.0],["2019-10-24",89.0714,89.0714,86.5868,87.6281,462700.0],["2019-10-25",86.9613,87.2901,85.8834,86.194,426100.0],["2019-10-28",86.8882,88.4045,86.194,86.9065,215200.0],["2019-10-29",86.7877,87.4454,86.0022,86.0387,232600.0],["2019-10-30",86.4041,87.4454,84.7781,85.3079,669200.0],["2019-10-31",83.5176,83.6363,80.0464,82.6224,1207200.0],["2019-11-01",83.1156,84.3945,81.8368,82.5767,656600.0],["2019-11-04",83.0425,83.3531,82.0286,82.9786,551700.0],["2019-11-05",83.5176,85.2988,83.0152,85.1801,440900.0],["2019-11-06",85.4724,85.4724,83.7003,84.5406,188500.0],["2019-11-07",85.3353,86.669,84.4858,85.0248,362300.0],["2019-11-08",85.1801,85.7647,84.6046,85.5272,235900.0],["2019-11-11",85.3079,86.5959,85.0887,86.0935,285600.0],["2019-11-12",86.3036,86.5685,85.0522,85.1983,248300.0],["2019-11-13",85.0704,85.0704,83.8281,84.5863,285600.0],["2019-11-14",84.5041,86.3675,84.431,86.2671,285400.0],["2019-11-15",86.3584,86.3584,84.906,85.0978,229000.0],["2019-11-18",84.3762,84.9425,83.9012,84.3214,600000.0],["2019-11-19",84.294,84.3214,83.07,83.5267,218400.0],["2019-11-20",83.4992,83.7923,82.5559,82.9314,548100.0],["2019-11-21",82.849,83.0138,82.3269,82.6841,498300.0],["2019-11-22",82.9314,83.5725,82.4643,83.0779,439000.0],["2019-11-25",82.3819,83.7557,82.217,83.3435,641300.0],["2019-11-26",83.2061,86.0362,83.2061,85.0562,587800.0],["2019-11-27",85.7064,86.4391,84.9829,85.3951,367700.0],["2019-11-29",85.6149,85.7248,84.1953,84.7173,157000.0],["2019-12-02",84.8455,84.9737,82.2719,82.4185,330000.0],["2019-12-03",81.8506,81.8506,80.2296,80.9073,390100.0],["2019-12-04",81.1272,83.6183,81.1272,83.4901,498200.0],["2019-12-05",83.6915,84.3968,83.5175,83.8747,326100.0],["2019-12-06",84.4792,84.9463,83.2061,83.316,298800.0],["2019-12-09",83.5358,84.5616,83.316,84.177,379900.0],["2019-12-10",84.3785,84.6349,83.8381,84.2411,357300.0],["2019-12-11",84.067,84.6807,83.6274,84.4334,296800.0],["2019-12-12",84.3052,85.0745,83.6824,85.0379,244900.0],["2019-12-13",85.221,85.9354,84.7814,85.3859,314900.0],["2019-12-16",86.0545,87.0619,85.798,86.3292,361600.0],["2019-12-17",86.3292,86.604,85.5874,86.4575,339300.0],["2019-12-18",91.9343,93.3722,91.1558,92.5113,1442600.0],["2019-12-19",92.0259,93.0517,91.5954,92.2274,1033400.0],["2019-12-20",92.493,93.4638,91.2199,92.7769,5350700.0],["2019-12-23",92.722,92.722,91.1375,91.4672,485600.0],["2019-12-24",91.5863,92.1908,91.3115,91.6321,139100.0],["2019-12-26",91.6321,92.145,90.8994,91.6687,277700.0],["2019-12-27",91.6046,91.6412,90.9635,91.2749,271300.0],["2019-12-30",91.1375,92.3556,90.7895,91.4855,327800.0],["2019-12-31",91.4489,92.1816,91.339,91.7603,237100.0],["2020-01-02",91.9984,92.493,91.2383,92.4289,370300.0],["2020-01-03",91.5863,92.841,91.1925,92.722,314600.0],["2020-01-06",92.0351,92.9143,91.2016,92.0167,406100.0],["2020-01-07",92.0534,92.8868,91.5863,91.8885,370200.0],["2020-01-08",92.0351,92.4655,91.6229,91.9252,302200.0],["2020-01-09",92.2732,92.2732,91.1742,91.3573,307500.0],["2020-01-10",91.4764,91.7695,89.3974,89.4065,246600.0],["2020-01-13",89.608,89.9835,89.2142,89.3058,313500.0],["2020-01-14",89.2508,90.2583,88.9303,89.3699,399000.0],["2020-01-15",89.205,89.3882,88.5181,88.738,533300.0],["2020-01-16",88.2434,88.8295,87.4649,87.8129,445500.0],["2020-01-17",88.2709,88.5639,87.4283,87.5473,387100.0],["2020-01-21",87.7305,90.1026,87.3367,89.0951,585900.0],["2020-01-22",89.608,89.608,88.8204,88.9944,221600.0],["2020-01-23",88.1976,88.3991,85.221,87.6572,599000.0],["2020-01-24",86.9703,86.9703,85.047,85.4958,473300.0],["2020-01-27",84.1403,85.2485,83.1512,84.0396,446000.0],["2020-01-28",84.4517,86.0636,83.7373,85.9995,452000.0],["2020-01-29",86.4117,86.9429,86.0087,86.8055,328600.0],["2020-01-30",86.43,87.6847,86.1552,87.4924,335400.0],["2020-01-31",87.8221,87.9228,85.3035,86.0178,511200.0],["2020-02-03",86.7597,87.6206,85.9721,86.0911,372000.0],["2020-02-04",87.3458,87.6297,86.256,86.5032,377000.0],["2020-02-05",87.4374,87.987,86.7597,86.9612,429500.0],["2020-02-06",87.529,87.7397,86.1644,86.2834,591100.0],["2020-02-07",81.5118,83.2245,80.312,82.8398,1846500.0],["2020-02-10",82.9131,83.2611,81.8873,82.272,744900.0],["2020-02-11",82.4918,83.023,81.411,82.8306,488500.0],["2020-02-12",83.1237,84.7906,83.0871,83.9938,619600.0],["2020-02-13",83.8289,84.1586,82.8948,83.4168,256000.0],["2020-02-14",83.7099,84.0762,83.1878,83.7373,200000.0],["2020-02-18",83.8198,83.8198,82.9955,83.2428,230600.0],["2020-02-19",83.6549,83.6641,82.5742,82.5834,358700.0],["2020-02-20",82.7024,83.9388,82.5833,83.8747,291800.0],["2020-02-21",83.5908,83.7831,82.6108,83.2428,450300.0],["2020-02-24",80.6784,82.3269,79.9457,80.6326,649100.0],["2020-02-25",80.8707,81.118,77.0699,77.5553,860300.0],["2020-02-26",78.0041,79.6434,77.2714,77.2897,646200.0],["2020-02-27",75.98,79.2954,74.6062,76.6486,690100.0],["2020-02-28",74.3681,76.7951,72.9393,74.4597,905700.0],["2020-03-02",74.9634,75.5037,73.1866,75.0733,841100.0],["2020-03-03",75.0733,76.1082,71.4739,71.5564,711300.0],["2020-03-04",72.4447,75.4488,71.1259,75.3205,683500.0],["2020-03-05",73.5804,77.2622,71.9868,72.8477,358500.0],["2020-03-06",70.7138,73.1133,70.4665,72.1792,369800.0],["2020-03-09",68.4209,69.4041,65.1404,67.0058,604900.0],["2020-03-10",68.9538,69.2846,66.1144,69.1744,508900.0],["2020-03-11",67.5571,67.5571,62.3194,63.4772,694900.0],["2020-03-12",59.5811,62.4205,58.2763,59.0665,665700.0],["2020-03-13",61.3086,64.6626,58.1384,64.5339,653200.0],["2020-03-16",55.1337,59.9946,53.3418,55.0602,804700.0],["2020-03-17",55.8412,57.4768,51.5316,55.4553,979900.0],["2020-03-18",52.3035,54.4077,47.6171,54.1045,613600.0],["2020-03-19",53.8013,59.9671,51.4765,58.3039,373800.0],["2020-03-20",58.9746,61.0605,54.7018,55.4553,380100.0],["2020-03-23",55.8504,55.8504,50.1624,51.6694,345200.0],["2020-03-24",54.0494,58.4876,54.0494,57.8995,662400.0],["2020-03-25",58.5795,63.0178,56.2639,59.2595,485900.0],["2020-03-26",59.7281,64.8556,58.7817,64.7821,597200.0],["2020-03-27",61.3454,64.5156,61.327,62.2459,534300.0],["2020-03-30",62.4848,65.8939,60.7022,65.168,345200.0],["2020-03-31",64.341,65.4161,63.2016,64.1113,433600.0],["2020-04-01",61.0973,62.6227,58.8828,60.8124,427900.0],["2020-04-02",60.1876,62.5767,59.1952,60.5368,367700.0],["2020-04-03",60.2519,60.8308,58.9563,60.206,294800.0],["2020-04-06",62.7881,64.9199,61.7221,64.1388,392500.0],["2020-04-07",66.1053,69.0917,65.7009,66.1604,342400.0],["2020-04-08",66.0501,67.7685,65.6183,66.482,287400.0],["2020-04-09",67.9339,69.836,67.5479,69.11,337000.0],["2020-04-13",69.1927,69.1927,65.2783,66.2982,215300.0],["2020-04-14",67.1896,68.5587,66.5279,68.4576,330200.0],["2020-04-15",66.6015,67.4101,63.8448,65.1404,273900.0],["2020-04-16",65.3702,65.3702,64.0929,65.0577,160300.0],["2020-04-17",65.8296,68.522,65.8296,66.5647,468800.0],["2020-04-20",66.2431,66.2431,63.955,64.0469,330400.0],["2020-04-21",62.4481,62.9718,60.4632,60.6103,606200.0],["2020-04-22",61.4557,63.514,60.8216,62.9167,304400.0],["2020-04-23",63.0637,64.148,61.4464,61.8324,374800.0],["2020-04-24",62.9167,64.6902,62.0897,64.0653,314100.0],["2020-04-27",64.9199,68.3841,64.9199,67.7868,252600.0],["2020-04-28",68.5403,71.1224,68.2003,69.4408,281600.0],["2020-04-29",70.8559,71.4808,68.3657,68.4576,533900.0],["2020-04-30",67.9982,67.9982,65.6183,66.9782,458700.0],["2020-05-01",63.4956,64.8739,60.5643,61.5567,624900.0],["2020-05-04",61.1708,61.4557,59.6638,60.4081,326800.0],["2020-05-05",61.3454,62.3929,59.866,60.0222,371500.0],["2020-05-06",60.4449,60.8492,58.2855,59.1492,268000.0],["2020-05-07",60.1416,61.4465,59.9946,60.1141,195000.0],["2020-05-08",61.5567,62.3286,61.1157,62.1632,299200.0],["2020-05-11",61.2627,61.2627,59.3054,60.1784,336700.0],["2020-05-12",60.4633,60.9319,57.5504,57.5963,340700.0],["2020-05-13",56.9806,56.9806,54.2883,54.9315,408300.0],["2020-05-14",54.1596,56.512,52.524,56.4293,551900.0],["2020-05-15",55.5288,57.9822,54.6742,57.6882,1333000.0],["2020-05-18",60.0406,61.9243,60.0406,61.6762,411300.0],["2020-05-19",61.7681,62.7145,60.7573,61.1708,331000.0],["2020-05-20",61.8232,64.0837,61.6302,62.5951,304300.0],["2020-05-21",62.0805,64.3777,61.6394,64.3226,358000.0],["2020-05-22",64.5523,64.7269,62.7881,63.6059,259600.0],["2020-05-26",66.2707,67.7501,66.1696,67.0058,446700.0],["2020-05-27",68.623,69.8268,67.8695,69.5695,377600.0],["2020-05-28",70.2862,70.5619,67.5939,67.8971,334300.0],["2020-05-29",67.9982,67.9982,66.3809,67.1344,373100.0],["2020-06-01",67.1712,69.4317,67.1161,69.0549,275300.0],["2020-06-02",69.836,70.3781,69.1744,70.2127,361600.0],["2020-06-03",71.1959,74.2375,70.5619,74.0721,410100.0],["2020-06-04",73.6218,75.5239,72.3446,75.4504,373100.0],["2020-06-05",79.9622,80.2379,77.5547,77.8671,412900.0],["2020-06-08",78.6298,79.76,78.1336,79.7141,296000.0],["2020-06-09",78.7309,78.8319,76.9758,77.959,258400.0],["2020-06-10",77.8487,77.8487,75.8731,76.4704,398000.0],["2020-06-11",72.4824,73.5667,71.0581,71.5911,378500.0],["2020-06-12",74.2834,74.4672,71.2235,73.4013,341300.0],["2020-06-15",72.611,73.4748,71.0949,72.9418,229200.0],["2020-06-16",76.0385,76.4704,74.0169,75.1196,450200.0],["2020-06-17",75.1288,75.7904,73.6678,73.9526,322100.0],["2020-06-18",72.9694,74.2099,72.4548,72.6202,323100.0],["2020-06-19",73.9618,73.9618,71.8851,72.271,428500.0],["2020-06-22",72.317,73.0153,71.2051,72.9786,218500.0],["2020-06-23",73.9618,73.9618,72.4364,73.1072,252700.0],["2020-06-24",74.504,74.504,70.7641,71.4349,381700.0],["2020-06-25",70.6078,71.4165,69.3857,71.3522,382600.0],["2020-06-26",71.0029,71.8759,69.9554,71.3613,895700.0],["2020-06-29",72.0046,73.4472,71.1959,73.3829,368200.0],["2020-06-30",73.5024,74.5315,72.5927,74.0445,347000.0],["2020-07-01",74.3845,75.2942,73.4013,73.4197,246700.0],["2020-07-02",74.8256,75.4137,73.3002,73.484,213000.0],["2020-07-06",74.4948,74.7061,73.0337,73.2359,290100.0],["2020-07-07",72.4916,73.1164,70.3965,70.7181,281000.0],["2020-07-08",70.7732,71.3705,69.9554,70.9938,366700.0],["2020-07-09",70.7549,71.343,68.963,69.5695,206900.0],["2020-07-10",69.6062,70.7641,68.9538,70.6078,235700.0],["2020-07-13",70.9938,72.0321,69.5695,70.9478,236300.0],["2020-07-14",70.4333,71.2603,70.2495,70.7273,231500.0],["2020-07-15",72.3262,73.8883,72.3262,73.337,330600.0],["2020-07-16",73.0521,74.0904,72.9235,73.5024,261700.0],["2020-07-17",73.5667,73.5667,71.4532,71.4716,251100.0],["2020-07-20",71.444,72.0413,70.3597,71.3981,161700.0],["2020-07-21",72.0321,74.0721,71.8851,73.2083,262800.0],["2020-07-22",72.7029,73.8332,72.2343,73.3553,190900.0],["2020-07-23",73.8699,76.1212,72.8867,74.9358,439600.0],["2020-07-24",74.8899,75.8731,73.7137,73.8883,243400.0],["2020-07-27",73.7137,74.9818,73.5759,74.5315,579000.0],["2020-07-28",74.8623,75.3953,74.0996,74.1272,270100.0],["2020-07-29",74.311,76.0477,74.311,75.818,323800.0],["2020-07-30",74.6418,75.3769,73.5851,73.9802,338800.0],["2020-07-31",74.8899,75.6893,69.0641,69.6889,633000.0],["2020-08-03",69.5236,69.7717,67.548,67.7409,350000.0],["2020-08-04",67.7593,68.6414,67.355,67.7317,296300.0],["2020-08-05",67.8052,71.49,67.6214,71.4532,442200.0],["2020-08-06",70.8927,71.2143,68.4393,68.623,211600.0],["2020-08-07",68.2555,70.0106,67.8144,70.0106,181400.0],["2020-08-10",70.4608,73.9986,70.0933,73.2726,365900.0],["2020-08-11",74.1456,75.3769,73.1808,73.3737,295100.0],["2020-08-12",74.1088,74.5499,72.0229,72.5927,250900.0],["2020-08-13",71.9494,73.4288,71.6002,73.2542,297800.0],["2020-08-14",72.9418,74.4764,72.5743,74.3018,283000.0],["2020-08-17",74.0813,75.2115,73.7413,74.4948,317700.0],["2020-08-18",74.7521,74.945,73.6126,74.118,243900.0],["2020-08-19",73.6769,75.3126,73.5299,74.2926,291200.0],["2020-08-20",73.6678,74.0996,72.9694,73.5024,172900.0],["2020-08-21",73.1532,74.3569,73.1532,74.0904,247200.0],["2020-08-24",74.8072,78.1887,74.7704,78.0785,237100.0],["2020-08-25",78.4368,78.6298,76.2682,76.4153,395800.0],["2020-08-26",76.4152,76.9941,75.919,76.5255,209600.0],["2020-08-27",78.4368,79.6222,77.5455,79.08,261700.0],["2020-08-28",79.2914,80.7433,78.786,80.5043,230000.0],["2020-08-31",80.3573,80.6146,78.593,78.6298,315900.0],["2020-09-01",78.4828,82.3421,78.3357,82.2043,355300.0],["2020-09-02",82.7005,83.9778,82.0481,83.4172,488800.0],["2020-09-03",83.4172,84.1615,81.5978,82.3881,231400.0],["2020-09-04",83.3529,83.3529,81.2211,82.5443,260600.0],["2020-09-08",81.4968,83.0497,81.0465,81.313,349200.0],["2020-09-09",81.5886,82.2043,80.7157,81.1016,311900.0],["2020-09-10",81.6438,82.4983,81.3681,81.8735,357700.0],["2020-09-11",82.4432,83.5091,81.9929,82.6913,352500.0],["2020-09-14",83.0956,84.4372,83.0037,83.6102,362700.0],["2020-09-15",84.0972,85.1999,83.6286,84.7956,400500.0],["2020-09-16",85.448,86.7436,84.9794,85.0437,256700.0],["2020-09-17",84.3637,84.8783,83.1048,83.2151,223800.0],["2020-09-18",83.2794,83.5459,81.4324,82.0113,570400.0],["2020-09-21",80.4768,80.7157,78.7952,80.6054,417800.0],["2020-09-22",80.973,82.287,80.6514,82.0573,273900.0],["2020-09-23",82.9578,84.3729,82.5626,82.6913,321400.0],["2020-09-24",82.1859,83.5459,80.8903,82.7464,344500.0],["2020-09-25",82.2778,83.0497,81.8184,82.7924,265700.0],["2020-09-28",83.7572,83.9869,81.9102,81.9562,320800.0],["2020-09-29",81.9102,81.9102,78.6298,79.466,427100.0],["2020-09-30",79.4108,81.0648,79.0249,79.9254,487600.0],["2020-10-01",80.3849,81.5702,80.0633,81.1292,319600.0],["2020-10-02",78.7676,82.1767,78.7676,81.7265,325900.0],["2020-10-05",82.4065,83.601,82.2227,83.5826,248700.0],["2020-10-06",83.8675,84.5934,82.2318,82.434,206200.0],["2020-10-07",83.5826,84.6669,82.8751,84.5199,233100.0],["2020-10-08",84.575,85.8247,84.3821,85.5858,178400.0],["2020-10-09",86.9366,87.1388,85.5215,86.8631,307300.0],["2020-10-12",86.8631,87.0652,85.5215,85.9901,309400.0],["2020-10-13",85.889,86.0361,84.4464,85.448,213800.0],["2020-10-14",84.9518,85.7512,84.1064,84.9977,217100.0],["2020-10-15",84.2994,86.569,84.2534,86.2382,387100.0],["2020-10-16",86.3761,86.3761,84.5291,85.1539,169100.0],["2020-10-19",85.6409,86.2658,84.8231,85.0253,199800.0],["2020-10-20",85.8523,86.0728,84.3821,84.5842,481100.0],["2020-10-21",86.0361,86.8999,84.9059,84.9885,473600.0],["2020-10-22",84.7221,90.8787,80.5227,90.603,941100.0],["2020-10-23",91.1819,91.1819,87.1296,88.0576,295100.0],["2020-10-26",86.7528,88.1495,85.7696,88.0393,259700.0],["2020-10-27",87.9566,88.7927,87.4787,88.2322,286800.0],["2020-10-28",86.4955,88.1128,84.6394,86.1096,518600.0],["2020-10-29",86.6609,88.8847,84.8415,88.462,444600.0],["2020-10-30",74.9083,77.6466,67.1804,68.5403,1662700.0],["2020-11-02",68.7884,71.1592,68.0166,68.669,775900.0],["2020-11-03",70.277,73.1899,69.0181,72.7764,660900.0],["2020-11-04",72.9143,74.1915,71.5083,72.611,341900.0],["2020-11-05",73.6034,73.8148,72.8408,73.5024,217700.0],["2020-11-06",73.9434,73.9434,71.9035,72.2803,279300.0],["2020-11-09",78.106,78.106,73.2543,73.4013,490900.0],["2020-11-10",73.9986,74.9542,72.9234,74.7888,412900.0],["2020-11-11",74.8899,74.8899,72.5375,73.6034,392000.0],["2020-11-12",73.3186,73.5116,70.8284,71.2327,325200.0],["2020-11-13",71.5084,72.3905,70.9295,71.9862,413500.0],["2020-11-16",73.6953,74.0537,72.1883,73.9618,375500.0],["2020-11-17",73.6953,78.106,72.8959,76.2682,755800.0],["2020-11-18",76.6633,77.5822,75.8547,76.0569,236200.0],["2020-11-19",75.3861,77.3525,74.5407,77.0861,288300.0],["2020-11-20",77.1779,77.6006,75.5974,77.4352,647500.0],["2020-11-23",77.766,78.8871,76.112,78.3449,294900.0],["2020-11-24",79.5027,79.6957,78.4736,78.7952,325200.0],["2020-11-25",78.9239,79.0709,77.4261,77.665,237700.0],["2020-11-27",77.7017,78.1428,77.1871,77.7936,108400.0],["2020-11-30",77.8028,77.9222,75.1288,75.285,333900.0],["2020-12-01",76.0936,76.8012,75.5699,76.4428,259400.0],["2020-12-02",76.7369,77.3525,75.818,76.8655,277500.0],["2020-12-03",76.5899,78.2255,76.2407,77.8671,306900.0],["2020-12-04",78.0693,79.953,77.6649,79.9438,252800.0],["2020-12-07",80.1,80.3665,79.2271,80.1643,219800.0],["2020-12-08",79.4201,81.0465,78.8871,80.7433,415300.0],["2020-12-09",79.273,80.7065,76.7553,77.6741,438700.0],["2020-12-10",77.6006,78.0876,76.3969,77.3985,421500.0],["2020-12-11",76.7736,78.2439,76.1028,76.4153,242400.0],["2020-12-14",77.5271,77.7569,76.0937,76.9023,324200.0],["2020-12-15",77.1871,79.2914,76.7828,79.1076,324500.0],["2020-12-16",78.7676,80.1368,78.6941,79.7049,203600.0],["2020-12-17",80.3941,80.7065,78.6206,78.9055,315400.0],["2020-12-18",79.0984,81.3313,78.1612,81.12,554500.0],["2020-12-21",80.2654,81.9286,79.3465,81.3865,280100.0],["2020-12-22",81.3957,81.8092,79.3925,81.7081,286300.0],["2020-12-23",81.9746,83.4632,81.9378,83.1416,171200.0],["2020-12-24",83.6102,83.6102,81.9746,82.8383,115400.0],["2020-12-28",83.3437,83.3437,79.953,80.9178,240200.0],["2020-12-29",81.1935,82.0481,79.1168,80.633,173000.0],["2020-12-30",80.8719,82.1216,80.3114,81.267,127300.0],["2020-12-31",81.2579,81.2579,80.1,80.293,184000.0],["2021-01-04",80.5227,80.8443,77.3985,78.0233,382400.0],["2021-01-05",77.4168,79.2638,77.3617,78.2347,365600.0],["2021-01-06",79.0066,81.8551,78.9238,81.5151,342700.0],["2021-01-07",82.4891,83.0037,81.0005,82.1675,222700.0],["2021-01-08",81.9286,82.6821,80.5227,81.5427,183000.0],["2021-01-11",81.1843,82.967,80.8719,82.627,357400.0],["2021-01-12",83.6102,85.8523,83.1599,85.4572,420500.0],["2021-01-13",85.6501,87.1388,85.2091,85.8155,241500.0],["2021-01-14",86.0269,87.1571,85.9258,86.4588,210700.0],["2021-01-15",85.8523,86.3301,84.7588,85.2734,187400.0],["2021-01-19",86.082,86.3669,83.9226,83.9961,180000.0],["2021-01-20",84.5842,85.5491,84.5567,84.9334,171700.0],["2021-01-21",85.448,85.7788,84.1615,84.2075,163700.0],["2021-01-22",83.8124,84.8048,82.967,84.7772,169700.0],["2021-01-25",84.7404,86.0636,83.4724,84.0788,203400.0],["2021-01-26",84.4739,84.768,81.607,81.9102,225300.0],["2021-01-27",80.6422,82.7464,79.4384,81.1384,355500.0],["2021-01-28",81.5243,81.9194,78.3633,80.44,349000.0],["2021-01-29",80.8443,82.2686,78.8595,80.3665,304100.0],["2021-02-01",80.9178,83.7756,80.0816,83.5826,345300.0],["2021-02-02",84.3913,85.0345,83.2702,83.6102,353800.0],["2021-02-03",83.7113,84.0053,82.3973,82.7005,430500.0],["2021-02-04",83.0681,87.2307,82.8567,86.1464,842100.0],["2021-02-05",91.963,103.1091,91.5035,99.1395,1426500.0],["2021-02-08",96.6952,99.0568,93.4332,94.2877,643700.0],["2021-02-09",94.545,95.7028,93.1483,94.4256,328700.0],["2021-02-10",94.0121,94.4532,92.9829,93.4424,351700.0],["2021-02-11",93.7088,95.5742,92.5694,94.1775,320300.0],["2021-02-12",93.764,94.3888,91.7424,93.4791,350800.0],["2021-02-16",93.718,94.5358,92.3213,92.4408,230100.0],["2021-02-17",91.7884,93.0013,90.4927,92.9278,372300.0],["2021-02-18",92.6429,94.4623,91.1543,94.4531,350200.0],["2021-02-19",94.2051,95.271,93.0656,95.0045,305500.0],["2021-02-22",93.7456,96.8698,93.7456,95.2526,347600.0],["2021-02-23",94.1959,96.2542,92.6797,96.0888,263500.0],["2021-02-24",95.3813,97.6417,95.3813,97.3109,431800.0],["2021-02-25",97.7612,99.0017,96.392,96.7412,311400.0],["2021-02-26",96.4931,97.3201,94.297,94.7105,230800.0],["2021-03-01",96.0245,97.412,95.9234,96.6401,285900.0],["2021-03-02",96.2082,96.4931,92.3029,94.205,531700.0],["2021-03-03",96.6585,97.072,94.0029,94.0029,349400.0],["2021-03-04",94.5726,95.2618,89.583,90.5111,464100.0],["2021-03-05",92.1375,94.398,90.1527,93.9018,455300.0],["2021-03-08",93.7176,96.0759,93.5518,95.2468,321000.0],["2021-03-09",95.6798,96.297,94.5651,94.9428,295900.0],["2021-03-10",95.2745,96.0575,94.1321,95.3574,233100.0],["2021-03-11",96.1036,96.4997,94.952,95.4495,463700.0],["2021-03-12",95.9101,96.8221,95.5877,96.6195,334600.0],["2021-03-15",96.9419,99.4569,95.9838,98.5264,381100.0],["2021-03-16",98.3606,98.3606,95.5232,95.7167,318000.0],["2021-03-17",95.4587,96.426,94.6849,96.1312,340400.0],["2021-03-18",96.4997,98.6738,96.4997,97.6697,240800.0],["2021-03-19",96.3892,99.6964,95.2376,98.8857,932100.0],["2021-03-22",100.7466,103.5472,99.374,100.1663,367400.0],["2021-03-23",99.5582,100.4057,96.859,97.2459,387800.0],["2021-03-24",97.2091,99.4845,94.8968,95.0257,177200.0],["2021-03-25",94.0308,97.9829,93.5149,97.596,187800.0],["2021-03-26",98.1395,100.4057,97.596,100.286,201200.0],["2021-03-29",99.9451,101.1796,96.7392,97.1354,290800.0],["2021-03-30",97.2183,99.1068,96.4813,98.8212,354700.0],["2021-03-31",98.9594,99.3924,97.2551,97.3104,424300.0],["2021-04-01",97.2183,97.7802,95.5969,96.297,435400.0],["2021-04-05",97.2551,99.3003,95.339,99.0608,350900.0],["2021-04-06",99.7609,99.8806,98.3514,99.1344,415400.0],["2021-04-07",99.3463,99.4108,97.1446,97.9184,416000.0],["2021-04-08",98.2408,98.2408,95.818,97.3841,284200.0],["2021-04-09",97.6881,99.2911,96.9327,99.2634,276600.0],["2021-04-12",98.9779,99.4385,96.7577,98.3422,426600.0],["2021-04-13",98.0197,98.5449,96.3707,98.0382,371600.0],["2021-04-14",98.1948,100.3229,97.5868,99.374,487400.0],["2021-04-15",99.6595,100.5716,98.2316,100.1478,575200.0],["2021-04-16",100.7466,102.4141,97.9368,102.0363,491400.0],["2021-04-19",101.9903,102.5707,100.2768,102.2482,512800.0],["2021-04-20",102.0087,102.0087,99.0331,100.2123,499100.0],["2021-04-21",100.6176,103.4366,100.1846,102.0824,571800.0],["2021-04-22",101.8613,103.4919,100.8756,103.0773,403200.0],["2021-04-23",103.9065,104.7724,102.1192,104.5513,531600.0],["2021-04-26",105.0212,105.2423,102.7733,102.801,470200.0],["2021-04-27",102.9944,105.3067,101.8982,104.4408,466100.0],["2021-04-28",104.0446,105.1501,103.4735,103.8235,365300.0],["2021-04-29",104.1183,105.924,103.8973,104.4684,574600.0],["2021-04-30",97.0156,101.7416,93.7728,100.4242,1213700.0],["2021-05-03",100.5071,101.6402,99.2818,101.0967,542000.0],["2021-05-04",100.461,100.9217,98.3975,99.807,590000.0],["2021-05-05",100.1846,101.2441,98.4066,98.554,481700.0],["2021-05-06",98.7383,99.2634,97.1077,99.0608,328900.0],["2021-05-07",98.4527,100.7927,97.8355,99.6872,204800.0],["2021-05-10",99.7609,99.9359,97.9276,98.0013,246600.0],["2021-05-11",96.8221,97.8539,96.0575,97.1354,447200.0],["2021-05-12",96.9137,98.4283,94.8543,95.1221,457300.0],["2021-05-13",95.2699,96.8583,94.7804,95.7316,342800.0],["2021-05-14",96.101,98.1051,95.8978,97.671,240700.0],["2021-05-17",97.7264,98.4468,96.8398,97.7818,200400.0],["2021-05-18",98.2436,98.6499,95.4361,96.5443,221200.0],["2021-05-19",95.5377,95.7039,94.2263,95.2052,303900.0],["2021-05-20",95.5654,96.0918,93.3397,95.316,302300.0],["2021-05-21",96.101,96.1749,94.2632,94.3186,211800.0],["2021-05-24",94.4017,95.2144,93.9954,94.254,522800.0],["2021-05-25",94.7158,95.2145,93.6445,94.3925,459100.0],["2021-05-26",95.0944,96.4243,95.0944,95.7963,466700.0],["2021-05-27",95.9717,97.2831,95.1406,96.4058,512900.0],["2021-05-28",96.7752,96.9691,94.5865,94.8728,317100.0],["2021-06-01",96.3042,96.3042,93.8477,94.0878,400500.0],["2021-06-02",94.0601,94.688,92.8041,93.1827,474000.0],["2021-06-03",93.1827,94.3002,91.9729,93.0719,653600.0],["2021-06-04",93.3489,93.7922,91.8067,92.407,289100.0],["2021-06-07",93.2197,93.8015,91.585,92.2961,337900.0],["2021-06-08",92.2961,94.688,91.585,94.2263,416800.0],["2021-06-09",94.5033,94.568,92.7209,92.9241,203700.0],["2021-06-10",93.626,94.1617,91.7236,93.3582,353300.0],["2021-06-11",93.7738,95.3899,93.2474,95.2699,366900.0],["2021-06-14",95.5377,95.6947,93.0165,93.5152,371300.0],["2021-06-15",93.7461,94.1709,92.4993,93.9492,257600.0],["2021-06-16",93.94,93.94,92.0468,92.3515,269500.0],["2021-06-17",92.1761,92.841,90.4399,92.25,440500.0],["2021-06-18",91.585,92.9888,90.6431,90.8,327600.0],["2021-06-21",91.4465,92.7302,90.7169,92.25,287700.0],["2021-06-22",92.0468,92.5363,91.0586,92.2961,258000.0],["2021-06-23",92.8133,93.2474,92.0745,92.998,194100.0],["2021-06-24",93.2751,93.7091,91.8159,92.6194,249900.0],["2021-06-25",93.2658,94.2725,93.0811,93.5983,895500.0],["2021-06-28",93.349,93.6076,91.2064,91.3819,273500.0],["2021-06-29",91.8713,92.8041,91.3357,91.4281,331700.0],["2021-06-30",91.151,91.8067,90.1536,90.837,283800.0],["2021-07-01",90.9663,93.0442,90.9663,92.2592,322500.0],["2021-07-02",92.4901,93.6075,92.056,93.5521,293900.0],["2021-07-06",93.8199,94.1062,91.0309,93.2012,388600.0],["2021-07-07",93.3397,93.5521,91.6866,93.0349,316300.0],["2021-07-08",91.6127,92.8133,90.5045,92.0006,392300.0],["2021-07-09",93.0257,94.2447,92.4716,93.4782,402500.0],["2021-07-12",93.1735,94.6049,92.8595,94.3648,483600.0],["2021-07-13",93.9031,93.9031,91.3265,93.1735,256200.0],["2021-07-14",93.5891,94.2263,92.4901,92.5363,203500.0],["2021-07-15",92.1207,92.6009,91.0863,92.0376,212500.0],["2021-07-16",92.0468,92.4347,90.366,90.5045,275100.0],["2021-07-19",89.3317,90.2736,87.9464,89.0084,465700.0],["2021-07-20",89.3778,93.4136,89.3686,92.4808,606100.0],["2021-07-21",92.6748,93.8661,91.9452,92.37,384800.0],["2021-07-22",92.3608,92.6655,90.209,90.3752,277700.0],["2021-07-23",90.8554,92.2961,90.643,91.6589,271900.0],["2021-07-26",91.7236,92.3331,90.6523,91.8621,197300.0],["2021-07-27",91.3542,91.5296,89.7749,90.7816,352400.0],["2021-07-28",91.0771,92.721,90.3937,92.3792,462700.0],["2021-07-29",93.0719,93.8199,91.9821,92.6378,273000.0],["2021-07-30",92.2315,93.4598,91.585,92.0006,246200.0],["2021-08-02",93.2935,94.7804,92.5824,93.6537,452600.0],["2021-08-03",98.8161,98.8161,93.7368,94.1986,528000.0],["2021-08-04",93.5798,95.6947,93.1088,93.5891,527800.0],["2021-08-05",94.06,96.0087,93.5891,95.0113,390200.0],["2021-08-06",95.1221,95.6116,94.1986,95.2052,304800.0],["2021-08-09",94.8912,95.473,93.7368,94.7342,364500.0],["2021-08-10",94.882,96.1287,94.2078,94.7342,338600.0],["2021-08-11",95.0212,96.7248,94.0491,96.6137,388000.0],["2021-08-12",96.9193,96.9841,95.0212,95.4009,199200.0],["2021-08-13",95.4657,95.8267,94.6787,95.4379,225100.0],["2021-08-16",95.299,95.8823,93.9195,94.8546,204000.0],["2021-08-17",95.6138,95.6138,92.5862,93.188,356100.0],["2021-08-18",92.8547,94.4842,92.8362,92.9658,234800.0],["2021-08-19",92.0122,93.5121,91.5585,92.1788,360400.0],["2021-08-20",92.2344,93.688,92.1881,93.4102,220000.0],["2021-08-23",94.0213,94.3546,93.6232,93.6324,207700.0],["2021-08-24",94.0028,95.3268,93.8547,94.8824,252300.0],["2021-08-25",95.1231,96.41,94.4472,96.1878,198400.0],["2021-08-26",96.086,96.1508,94.0028,94.6139,217300.0],["2021-08-27",95.0675,96.3452,94.8453,95.6971,238200.0],["2021-08-30",95.6971,96.336,95.1416,95.2897,160700.0],["2021-08-31",95.4842,95.4842,94.188,94.4472,219900.0],["2021-09-01",95.1601,97.0118,95.1601,96.2804,218200.0],["2021-09-02",96.2156,96.4193,95.1787,95.3361,163600.0],["2021-09-03",95.2157,96.9656,95.2157,95.6416,233500.0],["2021-09-07",95.6323,95.6323,92.864,93.3454,318200.0],["2021-09-08",93.3454,93.3454,91.8548,92.577,229800.0],["2021-09-09",92.8825,94.2991,92.5955,93.2899,419000.0],["2021-09-10",93.7806,95.6323,93.651,95.1138,627100.0],["2021-09-13",95.586,96.5119,95.049,95.9749,347200.0],["2021-09-14",96.3545,96.5119,94.7527,95.8916,267500.0],["2021-09-15",96.0674,96.2619,93.7806,93.8454,372600.0],["2021-09-16",94.1972,94.8361,93.5862,93.651,354700.0],["2021-09-17",93.5399,94.5583,90.9938,91.7622,1183800.0],["2021-09-20",90.4567,92.3918,89.5124,90.4475,473800.0],["2021-09-21",91.1141,92.4473,90.8734,90.9197,288600.0],["2021-09-22",91.5956,93.1325,91.5956,91.7252,228200.0],["2021-09-23",91.827,93.5121,91.827,92.4659,228000.0],["2021-09-24",91.6604,92.5584,90.3641,92.4196,216400.0],["2021-09-27",92.4936,94.0491,91.6326,93.5491,312400.0],["2021-09-28",93.0862,93.6417,91.5863,91.9381,178400.0],["2021-09-29",92.1418,92.9288,91.1419,92.04,292700.0],["2021-09-30",92.1048,92.1048,88.6791,88.7346,398300.0],["2021-10-01",89.8086,90.7715,88.8828,90.2623,327000.0],["2021-10-04",90.503,91.827,90.179,90.8826,260700.0],["2021-10-05",88.0217,89.1791,86.3737,86.7903,687900.0],["2021-10-06",86.744,88.7902,86.2441,88.5217,525900.0],["2021-10-07",88.9754,90.7715,88.5402,89.9105,339800.0],["2021-10-08",90.2716,90.2716,88.1236,88.2347,246900.0],["2021-10-11",88.1884,89.6142,87.7162,87.7347,204600.0],["2021-10-12",87.5958,88.7994,87.5958,88.0125,193800.0],["2021-10-13",88.5124,88.6976,87.457,88.4199,215500.0],["2021-10-14",89.1142,89.966,88.7532,89.5124,191300.0],["2021-10-15",89.8086,90.0216,88.9291,89.0865,159000.0],["2021-10-18",88.5495,89.2716,87.9569,88.855,183500.0],["2021-10-19",89.0309,90.1142,88.5587,89.8271,215200.0],["2021-10-20",89.6883,91.503,89.3735,89.8457,220000.0],["2021-10-21",90.0031,91.4937,89.5772,91.4196,173800.0],["2021-10-22",91.0586,92.7529,89.7623,91.7252,222400.0],["2021-10-25",91.8918,93.5676,91.5493,92.8918,300700.0],["2021-10-26",93.0306,93.8732,92.4473,93.1417,234100.0],["2021-10-27",93.5491,93.7991,92.1326,92.2992,209000.0],["2021-10-28",92.4381,94.7805,91.7067,94.6324,396400.0],["2021-10-29",92.8177,97.0674,92.1418,96.1415,613800.0],["2021-11-01",96.4748,97.0952,95.1231,95.7804,306400.0],["2021-11-02",95.873,95.9193,93.7621,93.9009,238600.0],["2021-11-03",93.9009,96.7989,93.9009,96.1138,305000.0],["2021-11-04",96.1045,97.6044,95.2157,95.3453,257300.0],["2021-11-05",95.8267,97.484,95.8267,96.9285,174900.0],["2021-11-08",96.8452,97.697,96.2712,97.1415,177300.0],["2021-11-09",97.1414,98.8913,96.4841,98.6321,227500.0],["2021-11-10",98.2895,98.9654,97.734,98.1229,163700.0],["2021-11-11",98.3266,98.7154,97.7525,97.7803,162800.0],["2021-11-12",98.1136,98.9469,97.3914,98.3543,168600.0],["2021-11-15",98.5302,99.5302,97.697,97.9469,150600.0],["2021-11-16",98.1784,99.3265,98.0581,98.5673,200300.0],["2021-11-17",98.1589,98.3909,97.3236,97.7969,280500.0],["2021-11-18",97.8712,98.6044,97.0637,97.4443,175800.0],["2021-11-19",97.0823,97.3514,95.3096,95.8479,262900.0],["2021-11-22",96.3955,97.435,95.8571,96.8595,213400.0],["2021-11-23",96.841,97.4442,96.1541,96.8502,212700.0],["2021-11-24",95.95,96.2191,93.8988,95.7179,179700.0],["2021-11-26",94.0009,94.0566,91.7084,92.9799,195800.0],["2021-11-29",93.5832,93.9731,92.2003,92.6644,217100.0],["2021-11-30",91.9776,92.3952,89.1375,90.5204,369500.0],["2021-12-01",92.2467,93.7317,89.1746,89.1746,264300.0],["2021-12-02",89.6758,90.6689,88.9333,89.8893,333600.0],["2021-12-03",90.3441,90.9474,89.1004,89.6944,297800.0],["2021-12-06",90.6503,93.3234,90.2141,92.9707,305800.0],["2021-12-07",93.3512,96.2841,93.3512,94.8919,329000.0],["2021-12-08",94.7063,95.4766,93.3048,95.356,271600.0],["2021-12-09",94.7805,95.7087,94.0937,94.1216,210300.0],["2021-12-10",94.5763,95.0033,93.6668,94.0009,212800.0],["2021-12-13",93.7039,93.7039,91.5785,92.386,235100.0],["2021-12-14",92.1818,92.5808,91.0587,91.3279,312200.0],["2021-12-15",91.5228,91.9683,90.5761,91.9405,259700.0],["2021-12-16",90.0935,91.5042,88.2465,88.7941,392100.0],["2021-12-17",89.1004,89.9264,87.6154,87.8381,610300.0],["2021-12-20",86.8172,86.8172,83.94,84.3576,286800.0],["2021-12-21",85.3786,86.4367,85.2115,86.0561,328900.0],["2021-12-22",85.954,86.91,85.5735,86.1489,203200.0],["2021-12-23",86.251,87.3462,85.8055,87.0214,241600.0],["2021-12-27",86.7615,88.4785,86.7615,88.4321,205200.0],["2021-12-28",88.2929,89.3695,87.7082,88.0423,528100.0],["2021-12-29",88.5713,90.4462,88.5713,90.3348,363200.0],["2021-12-30",90.4926,91.7084,90.3533,90.8638,268900.0],["2021-12-31",90.5297,91.4857,89.9543,90.4369,214900.0],["2022-01-03",90.5761,91.2815,90.242,91.0494,262400.0],["2022-01-04",90.0378,91.2351,89.6665,89.7315,455300.0],["2022-01-05",89.5459,90.771,88.0052,88.0887,487900.0],["2022-01-06",87.8567,89.3602,86.6872,87.7546,319700.0],["2022-01-07",87.3276,88.1815,86.4088,87.504,522500.0],["2022-01-10",86.5759,87.4669,84.8217,85.2672,445600.0],["2022-01-11",85.5456,86.3624,84.3205,86.2046,377200.0],["2022-01-12",86.2046,87.1142,85.7777,86.3624,273700.0],["2022-01-13",86.1118,87.4762,86.0932,86.7522,464100.0],["2022-01-14",85.4807,86.4088,84.0142,84.7103,477100.0],["2022-01-18",83.5409,85.5271,83.5409,84.9516,350600.0],["2022-01-19",85.2022,86.2417,84.4969,84.6268,242300.0],["2022-01-20",84.8403,85.0723,82.5942,82.7705,231300.0],["2022-01-21",82.5107,84.3855,82.5107,82.9376,317500.0],["2022-01-24",81.7681,85.1744,81.2484,84.8031,586500.0],["2022-01-25",83.1511,84.4504,81.9074,83.2532,379500.0],["2022-01-26",83.7915,84.8031,80.8307,80.8493,493100.0],["2022-01-27",81.7032,83.1325,80.7751,80.8864,419300.0],["2022-01-28",81.8795,83.5223,81.1463,83.4759,523400.0],["2022-01-31",82.752,86.1953,82.4271,86.1953,555400.0],["2022-02-01",85.8983,86.9935,85.063,86.1675,613200.0],["2022-02-02",86.6408,87.5782,85.7034,86.8079,394100.0],["2022-02-03",86.251,86.6408,83.3089,83.578,678900.0],["2022-02-04",87.207,90.0192,86.5295,87.7917,820200.0],["2022-02-07",88.2929,89.221,86.9007,88.3022,576700.0],["2022-02-08",88.2558,92.024,87.9402,91.5321,672600.0],["2022-02-09",92.3303,93.7132,92.3117,93.1377,435900.0],["2022-02-10",91.6156,94.335,91.6156,91.8384,642200.0],["2022-02-11",91.6527,92.6273,89.1004,89.4438,553200.0],["2022-02-14",90.1399,92.1818,88.5064,89.1561,581400.0],["2022-02-15",90.0285,93.3141,89.6851,91.2908,538200.0],["2022-02-16",91.3186,92.8964,90.5483,91.2258,507000.0],["2022-02-17",91.0587,92.5345,89.9728,89.9821,472200.0],["2022-02-18",90.2141,90.6968,88.8683,89.4531,338400.0],["2022-02-22",88.7662,89.6294,86.8172,86.9842,419100.0],["2022-02-23",87.4947,87.5318,84.8403,84.9516,314100.0],["2022-02-24",82.3714,85.787,82.2693,85.6663,612800.0],["2022-02-25",85.787,87.4483,85.0816,87.1328,263700.0],["2022-02-28",85.6477,86.6223,85.0537,86.0561,386500.0],["2022-03-01",86.0654,86.084,83.4295,84.005,557400.0],["2022-03-02",84.172,87.6154,83.6708,87.0585,340900.0],["2022-03-03",87.2348,87.4112,85.6385,86.3903,463600.0],["2022-03-04",85.4714,85.4714,83.5409,84.0606,549100.0],["2022-03-07",83.8286,84.4504,77.6101,77.7029,618800.0],["2022-03-08",78.3434,81.9816,77.7308,79.3086,609600.0],["2022-03-09",81.0813,83.9864,81.0813,81.4526,795400.0],["2022-03-10",80.2792,81.881,79.8694,80.9031,566600.0],["2022-03-11",81.3036,82.9893,79.6365,79.6831,568400.0],["2022-03-14",80.81,82.6819,80.2512,80.5213,631500.0],["2022-03-15",81.2663,82.8309,80.7727,82.5422,671600.0],["2022-03-16",84.1348,86.5655,83.3059,86.314,552100.0],["2022-03-17",85.7925,87.9718,85.3455,87.8507,387800.0],["2022-03-18",86.8635,87.5061,86.314,87.2174,495000.0],["2022-03-21",87.7855,87.7948,86.165,87.4968,300700.0],["2022-03-22",88.1394,88.782,85.5876,86.2023,249400.0],["2022-03-23",86.0346,86.5841,84.4421,84.4514,204700.0],["2022-03-24",85.0381,85.2337,84.1161,84.9823,133800.0],["2022-03-25",85.5038,85.7925,84.5911,85.718,189700.0],["2022-03-28",85.6714,85.6714,84.2838,85.4479,245100.0],["2022-03-29",86.6121,88.484,86.6121,88.1022,178400.0],["2022-03-30",87.5806,87.86,86.7983,87.3478,208600.0],["2022-03-31",86.7424,87.5248,84.2745,84.3117,324100.0],["2022-04-01",84.7494,86.9846,83.8181,84.0323,175300.0],["2022-04-04",83.7902,85.3921,83.5108,85.1127,324000.0],["2022-04-05",84.6843,84.6843,82.2163,82.7099,417800.0],["2022-04-06",81.8624,81.9182,79.8321,80.4654,339600.0],["2022-04-07",80.0463,81.6482,79.6365,80.9124,269300.0],["2022-04-08",81.0521,81.8996,80.0649,81.1825,205300.0],["2022-04-11",80.7913,82.1045,79.7762,80.8845,374600.0],["2022-04-12",81.9276,83.2128,80.5585,80.8286,261200.0],["2022-04-13",80.7262,82.3653,80.7262,81.9834,191700.0],["2022-04-14",82.1883,83.3245,81.7506,82.2628,185600.0],["2022-04-18",82.0207,82.9241,81.0894,82.0114,385100.0],["2022-04-19",82.5702,84.2186,82.3932,83.8088,341500.0],["2022-04-20",84.2745,85.2151,83.548,83.6132,214600.0],["2022-04-21",84.8333,84.8984,82.356,82.8961,250300.0],["2022-04-22",82.2349,82.2535,80.186,80.3257,295500.0],["2022-04-25",79.8973,81.6202,79.0498,81.5457,370000.0],["2022-04-26",81.0614,81.5085,79.1988,79.4316,392100.0],["2022-04-27",80.3629,81.3874,79.5527,80.6051,399600.0],["2022-04-28",81.6109,83.0079,80.4561,82.1976,497000.0],["2022-04-29",75.427,77.9788,74.5236,76.5166,1193100.0],["2022-05-02",77.1779,77.9974,75.3525,77.1034,710600.0],["2022-05-03",76.0975,77.0754,74.8962,76.3769,405400.0],["2022-05-04",76.6563,77.7366,75.2594,77.6901,385100.0],["2022-05-05",76.9637,76.9637,73.5085,74.2722,581900.0],["2022-05-06",73.3222,73.3222,70.7891,71.0685,798700.0],["2022-05-09",71.0684,71.2081,69.3735,70.6307,668400.0],["2022-05-10",71.4503,71.9253,69.6342,70.9753,552200.0],["2022-05-11",71.3851,71.6272,69.4573,69.6715,547200.0],["2022-05-12",69.0103,72.2326,68.973,72.1674,680700.0],["2022-05-13",72.7821,75.25,72.7821,74.3653,570200.0],["2022-05-16",74.1697,74.6261,73.2664,73.9649,469600.0],["2022-05-17",74.8775,75.6691,73.434,74.8216,285000.0],["2022-05-18",73.1016,73.8027,69.7831,70.1663,746900.0],["2022-05-19",69.5774,70.5309,68.9698,69.0352,840100.0],["2022-05-20",69.8204,70.8581,68.7174,70.6524,723800.0],["2022-05-23",70.8768,71.1572,68.6706,69.3531,457600.0],["2022-05-24",68.8202,69.1006,66.2869,67.8293,405000.0],["2022-05-25",67.0628,69.7457,67.0628,68.8763,363100.0],["2022-05-26",69.7457,71.4283,69.7457,70.7833,299300.0],["2022-05-27",70.802,72.2135,69.4465,72.2135,409900.0],["2022-05-31",71.6807,72.9614,70.6057,72.709,412700.0],["2022-06-01",73.3914,73.971,71.7555,72.4473,233900.0],["2022-06-02",72.924,74.8871,72.5781,74.831,300400.0],["2022-06-03",74.2234,75.1488,73.5783,74.859,382900.0],["2022-06-06",75.3638,75.5414,74.5319,75.3732,396300.0],["2022-06-07",74.616,74.9525,72.3725,74.3449,354700.0],["2022-06-08",73.9149,74.7749,72.9801,73.7653,329000.0],["2022-06-09",73.2699,74.1205,72.4192,72.4473,200200.0],["2022-06-10",71.1759,71.7648,70.1102,70.3253,351200.0],["2022-06-13",68.1939,68.7735,66.7636,67.0908,433800.0],["2022-06-14",67.4835,67.8574,66.1841,66.6234,362700.0],["2022-06-15",67.3806,68.3435,66.6702,67.5676,347200.0],["2022-06-16",65.9971,66.2401,63.8377,64.249,577200.0],["2022-06-17",64.5575,67.1282,64.5575,66.7262,738800.0],["2022-06-21",67.8761,67.8761,66.6795,67.3713,364400.0],["2022-06-22",66.7543,67.5863,66.586,67.5021,391300.0],["2022-06-23",68.1378,69.0165,67.3432,68.9885,359400.0],["2022-06-24",69.4559,72.2135,68.9978,71.8022,588000.0],["2022-06-27",71.8864,72.1855,70.4561,70.7459,353100.0],["2022-06-28",71.017,71.9425,69.2035,69.3157,371600.0],["2022-06-29",69.1474,69.5867,67.8106,68.2406,366300.0],["2022-06-30",67.3899,68.1378,66.4738,66.9132,410000.0],["2022-07-01",66.9506,67.6424,65.913,66.8384,327100.0],["2022-07-05",66.0158,68.5398,65.7447,68.493,425000.0],["2022-07-06",68.8483,69.3344,67.3339,67.9322,300500.0],["2022-07-07",68.2967,69.8672,68.1752,69.8111,264200.0],["2022-07-08",69.2969,70.0354,68.5958,69.6896,277000.0],["2022-07-11",69.4839,69.8765,68.7174,69.3811,269500.0],["2022-07-12",69.0913,70.5029,68.6893,69.2128,333100.0],["2022-07-13",68.3902,69.4839,67.6984,69.0352,261800.0],["2022-07-14",68.1752,68.8669,67.4741,68.5117,362700.0],["2022-07-15",69.1474,69.5587,68.2967,68.5678,292700.0],["2022-07-18",69.353,69.8765,68.2219,68.3248,264800.0],["2022-07-19",69.082,71.0544,69.082,70.7365,237400.0],["2022-07-20",70.185,72.1201,70.185,71.9705,358600.0],["2022-07-21",71.849,71.849,70.587,71.4657,360200.0],["2022-07-22",71.9611,72.064,70.3346,71.419,511200.0],["2022-07-25",71.2787,71.5031,69.7831,70.3533,813900.0],["2022-07-26",69.1474,69.1474,67.6143,67.7172,586500.0],["2022-07-27",68.68,69.97,67.633,69.8204,653200.0],["2022-07-28",68.708,69.2409,66.2028,68.867,665400.0],["2022-07-29",68.8109,69.297,67.5021,69.1848,508500.0],["2022-08-01",68.6426,69.2035,68.2593,68.8576,321800.0],["2022-08-02",68.2313,68.3341,66.9132,67.5956,337400.0],["2022-08-03",68.0537,69.3437,67.7919,69.297,253500.0],["2022-08-04",69.297,69.6522,68.7174,68.9978,293600.0],["2022-08-05",68.493,70.0168,68.0817,69.9887,382900.0],["2022-08-08",70.3065,72.0733,70.3065,71.2133,553400.0],["2022-08-09",70.9422,70.9422,68.4463,69.0539,260600.0],["2022-08-10",70.3066,71.0077,70.0916,70.7927,264500.0],["2022-08-11",71.5966,72.3631,71.017,71.2507,229500.0],["2022-08-12",71.4657,71.6433,70.9796,71.4096,248400.0],["2022-08-15",71.1385,72.0266,70.9422,71.5031,376200.0],["2022-08-16",71.5219,73.6804,71.5031,73.1454,478800.0],["2022-08-17",72.4228,73.0516,71.7002,72.3008,367400.0],["2022-08-18",72.2445,72.6856,71.1559,72.6668,206500.0],["2022-08-19",72.2445,72.2445,70.8274,71.2122,220300.0],["2022-08-22",70.0297,70.0578,68.7064,68.9973,284200.0],["2022-08-23",68.8566,70.1329,68.8566,69.1944,203300.0],["2022-08-24",69.2413,70.1047,68.5656,70.0578,264400.0],["2022-08-25",69.9171,71.5594,69.7575,71.2872,234700.0],["2022-08-26",71.2591,71.5594,68.6407,68.7721,271600.0],["2022-08-29",68.1433,68.6783,67.7585,68.0776,239500.0],["2022-08-30",68.6689,68.988,66.9233,67.3925,494400.0],["2022-08-31",68.0213,68.1996,66.8013,66.8576,324400.0],["2022-09-01",66.454,67.355,66.0223,67.3081,308600.0],["2022-09-02",68.2278,68.2278,66.0411,66.4447,328300.0],["2022-09-06",66.9045,67.0735,65.0745,65.403,408000.0],["2022-09-07",65.4311,67.3832,65.3748,67.2048,228300.0],["2022-09-08",66.7262,68.2841,65.6939,68.2653,276700.0],["2022-09-09",69.0161,69.9264,68.7909,69.7669,226300.0],["2022-09-12",70.1704,72.1131,70.1704,71.9348,307400.0],["2022-09-13",70.0391,70.2268,68.2466,68.3967,290400.0],["2022-09-14",68.744,68.744,67.355,68.0495,291900.0],["2022-09-15",67.7867,69.4009,67.4019,67.6272,282100.0],["2022-09-16",67.1579,67.5708,66.2382,66.6324,612000.0],["2022-09-19",65.9848,68.2935,65.9848,68.2372,414300.0],["2022-09-20",67.4113,67.9181,66.332,66.5479,403700.0],["2022-09-21",66.7356,67.9087,65.7033,65.7314,290300.0],["2022-09-22",65.7502,66.088,63.9483,63.9671,269900.0],["2022-09-23",63.2914,63.5072,62.4373,63.3101,573000.0],["2022-09-26",63.0849,64.258,62.8127,63.1037,458200.0],["2022-09-27",63.8544,64.1642,62.2872,63.235,372700.0],["2022-09-28",63.526,65.7596,63.526,65.5156,419300.0],["2022-09-29",64.6052,65.112,63.892,64.4175,441100.0],["2022-09-30",62.9441,63.8169,61.0202,63.16,673700.0],["2022-10-03",64.0234,65.5062,63.3758,64.8493,343900.0],["2022-10-04",66.1162,68.3592,66.1162,68.3123,374300.0],["2022-10-05",67.2987,70.8462,67.2987,70.574,387700.0],["2022-10-06",69.9734,70.8555,69.9734,70.5928,328900.0],["2022-10-07",69.598,70.0015,67.9744,68.2935,244300.0],["2022-10-10",68.4249,68.5469,66.867,67.6272,260700.0],["2022-10-11",67.7679,69.2601,67.0735,67.9744,349400.0],["2022-10-12",68.1433,69.1944,67.6459,67.965,293200.0],["2022-10-13",66.1631,69.063,65.1308,68.0964,544400.0],["2022-10-14",68.6313,69.1006,67.0922,67.3268,347000.0],["2022-10-17",68.5562,68.7346,67.5427,67.7492,480300.0],["2022-10-18",68.9129,69.8138,68.1245,68.697,336900.0],["2022-10-19",68.2184,68.7439,67.3456,68.209,305200.0],["2022-10-20",68.6032,69.4572,66.4916,66.6793,268400.0],["2022-10-21",66.501,68.331,66.2007,68.1903,234400.0],["2022-10-24",68.7627,69.6261,67.9087,69.4947,270300.0],["2022-10-25",69.7294,71.4186,69.7294,71.0526,342500.0],["2022-10-26",70.574,71.9723,70.208,70.9025,327800.0],["2022-10-27",71.2403,71.6063,67.8712,69.0724,953500.0],["2022-10-28",69.9264,73.3237,68.988,72.3196,955000.0],["2022-10-31",71.5594,72.1225,69.8326,69.9171,624200.0],["2022-11-01",71.0714,71.428,69.8514,70.1329,535200.0],["2022-11-02",69.8044,72.282,68.9129,68.9973,622100.0],["2022-11-03",68.8941,70.3488,67.8055,69.3164,376100.0],["2022-11-04",70.7805,72.2257,70.2831,71.3435,254000.0],["2022-11-07",72.0662,72.0662,69.4666,70.1141,232800.0],["2022-11-08",70.4614,71.2966,69.3634,69.9734,279700.0],["2022-11-09",69.6261,70.0484,67.6084,67.8055,313000.0],["2022-11-10",70.4707,72.4885,70.4144,72.4603,463100.0],["2022-11-11",72.8264,76.646,72.8264,76.5897,521300.0],["2022-11-14",76.0547,76.4395,75.1819,75.5573,320400.0],["2022-11-15",77.1059,78.3916,76.5334,77.5751,255500.0],["2022-11-16",76.718,77.1983,74.674,75.8985,257500.0],["2022-11-17",74.8059,76.4825,74.5233,76.2753,252300.0],["2022-11-18",78.0366,81.0225,77.7823,80.6551,653800.0],["2022-11-21",80.09,80.3914,78.6489,79.5625,408400.0],["2022-11-22",80.4761,82.1433,80.2972,82.0962,400000.0],["2022-11-23",81.7289,83.3584,80.7587,83.3489,314700.0],["2022-11-25",82.9345,84.0836,81.0884,83.9329,157300.0],["2022-11-28",83.3207,84.1966,81.0601,81.4463,299400.0],["2022-11-29",81.8702,82.8121,81.6064,82.0868,279400.0],["2022-11-30",82.4824,84.4321,81.7289,84.385,355300.0],["2022-12-01",84.5358,85.7696,82.7744,84.9314,223900.0],["2022-12-02",84.1119,86.2689,83.9424,85.8733,297100.0],["2022-12-05",84.677,84.6959,83.4149,84.2626,314500.0],["2022-12-06",84.159,84.8466,82.3034,82.9722,397400.0],["2022-12-07",82.9722,84.7995,82.3034,82.6896,339400.0],["2022-12-08",83.1606,84.6017,82.7932,84.5546,205400.0],["2022-12-09",83.6503,84.0836,82.3694,82.4259,302200.0],["2022-12-12",82.3882,83.0852,81.9926,82.878,291900.0],["2022-12-13",85.5624,85.732,83.057,83.3961,375500.0],["2022-12-14",83.3584,84.7053,81.9455,82.586,306800.0],["2022-12-15",81.2485,81.2485,80.024,80.7116,424000.0],["2022-12-16",80.0806,80.5044,79.214,79.5248,594500.0],["2022-12-19",79.9581,79.9581,78.4134,79.035,275300.0],["2022-12-20",79.035,79.4495,78.1496,78.809,281100.0],["2022-12-21",80.4762,81.6535,80.3349,80.8529,264500.0],["2022-12-22",79.8827,80.9659,79.7791,80.9094,184200.0],["2022-12-23",80.787,80.9659,79.7415,80.9188,197500.0],["2022-12-27",81.2674,82.2846,80.7681,82.0397,158300.0],["2022-12-28",82.0115,82.5578,79.7886,80.1371,192000.0],["2022-12-29",80.4573,82.9063,80.4573,82.7273,190500.0],["2022-12-30",81.776,82.7744,81.776,82.4918,185300.0],["2023-01-03",83.5185,84.1401,82.9157,83.462,263300.0],["2023-01-04",84.4416,86.6362,84.1778,86.1181,291900.0],["2023-01-05",85.5248,86.5043,84.4792,84.9784,371700.0],["2023-01-06",85.4588,87.6629,85.1386,87.3238,284700.0],["2023-01-09",87.1354,87.9172,85.7979,86.8999,221800.0],["2023-01-10",86.4384,87.3332,85.4871,86.542,261000.0],["2023-01-11",86.8151,87.2202,86.4007,86.6833,363600.0],["2023-01-12",86.7775,86.7775,85.5059,86.6079,345800.0],["2023-01-13",86.1276,87.9266,85.7414,87.6252,233200.0],["2023-01-17",87.2296,87.3897,85.9392,86.1276,200100.0],["2023-01-18",86.1276,86.9847,85.0538,85.2233,221100.0],["2023-01-19",84.8277,84.9219,82.2375,82.5578,339700.0],["2023-01-20",83.1041,83.8011,82.0303,83.6786,261800.0],["2023-01-23",84.1307,85.6284,83.688,85.1574,188800.0],["2023-01-24",84.7712,85.7131,84.3285,85.3364,157900.0],["2023-01-25",84.4886,85.4494,83.6127,85.3646,189400.0],["2023-01-26",85.8544,86.2783,84.2532,85.5718,140700.0],["2023-01-27",85.0538,86.9282,84.7618,86.2783,276700.0],["2023-01-30",85.6943,87.7288,85.2328,87.4368,404400.0],["2023-01-31",87.6252,90.4697,87.6252,90.3285,539900.0],["2023-02-01",90.0459,92.3441,89.3771,91.7413,483000.0],["2023-02-02",91.7413,92.6078,89.6879,90.5262,547500.0],["2023-02-03",80.9942,88.3787,80.9942,88.0585,1014000.0],["2023-02-06",87.126,87.5216,85.4965,85.9392,496300.0],["2023-02-07",85.374,87.0789,84.9313,86.071,389200.0],["2023-02-08",84.5923,86.1652,83.9329,85.2328,354000.0],["2023-02-09",86.4666,87.5781,84.4604,84.7806,282700.0],["2023-02-10",84.7241,84.7806,83.3772,84.385,355900.0],["2023-02-13",84.7053,86.137,83.9423,86.1087,257500.0],["2023-02-14",85.7037,86.542,84.9784,85.6001,242300.0],["2023-02-15",84.7147,86.5232,84.7147,86.5232,218500.0],["2023-02-16",85.553,86.0428,84.9596,85.3835,370700.0],["2023-02-17",85.148,85.9015,84.7995,85.7414,251900.0],["2023-02-21",84.8372,85.0067,82.2375,82.4353,348600.0],["2023-02-22",82.6614,83.7351,81.9926,82.5201,242000.0],["2023-02-23",82.8874,83.2642,82.1622,82.8215,186700.0],["2023-02-24",81.8513,83.3395,81.7383,82.8592,256200.0],["2023-02-27",83.2642,83.8576,82.5483,82.8497,206800.0],["2023-02-28",82.6425,83.3113,82.0868,82.1339,302000.0],["2023-03-01",82.1245,83.6033,81.9926,83.2736,270000.0],["2023-03-02",82.6143,84.1872,82.6143,84.1684,215800.0],["2023-03-03",84.5075,84.79,83.1323,84.7618,225700.0],["2023-03-06",84.7618,85.1668,83.0946,83.3301,416400.0],["2023-03-07",83.3678,84.3945,83.0099,83.1512,338500.0],["2023-03-08",83.1512,83.8387,82.5483,83.7351,265500.0],["2023-03-09",84.1888,84.34,82.5916,82.7617,260000.0],["2023-03-10",82.7617,82.7806,80.5218,81.5898,247400.0],["2023-03-13",80.399,82.0056,80.2572,80.6919,221100.0],["2023-03-14",82.4404,82.6577,81.07,81.637,290000.0],["2023-03-15",80.0304,80.8242,79.3121,80.5596,459200.0],["2023-03-16",79.6807,82.2797,79.4066,82.2041,266900.0],["2023-03-17",81.7599,81.9962,80.7864,81.2779,425800.0],["2023-03-20",82.1096,82.7711,81.3251,81.7126,278500.0],["2023-03-21",82.7428,83.7257,82.3364,82.9129,370400.0],["2023-03-22",82.4498,83.6123,80.9188,80.966,265700.0],["2023-03-23",81.3251,82.5632,80.3422,81.3062,248300.0],["2023-03-24",80.881,82.1474,80.2855,82.1285,338300.0],["2023-03-27",82.6955,82.9507,81.2873,81.7693,323400.0],["2023-03-28",81.9773,83.1964,81.7882,82.6105,181100.0],["2023-03-29",83.1397,83.2153,82.2324,82.7617,184700.0],["2023-03-30",83.3571,83.8485,82.7333,83.1397,164700.0],["2023-03-31",83.6879,85.3323,83.376,85.2851,197400.0],["2023-04-03",85.1339,86.5988,85.1339,86.5799,246900.0],["2023-04-04",86.4286,86.5232,84.8314,85.7009,277800.0],["2023-04-05",85.0866,85.493,83.8391,84.6141,287200.0],["2023-04-06",84.1132,84.1132,82.6199,83.5367,225500.0],["2023-04-10",83.0358,84.2171,83.0358,83.7351,270500.0],["2023-04-11",83.9242,84.4345,83.4989,83.8013,333700.0],["2023-04-12",84.34,84.3778,82.8184,82.9602,285000.0],["2023-04-13",83.0547,83.9809,82.7995,83.3855,253400.0],["2023-04-14",83.4988,84.6141,82.9507,83.0736,301400.0],["2023-04-17",83.0547,83.5083,81.7221,82.119,279600.0],["2023-04-18",82.3837,83.0263,82.2986,82.9413,256700.0],["2023-04-19",82.9696,83.6217,82.119,83.5556,221800.0],["2023-04-20",83.5178,84.7936,83.5178,83.858,274900.0],["2023-04-21",84.0281,84.2077,83.1397,83.9525,250800.0],["2023-04-24",84.1888,85.0961,84.0376,84.8503,281600.0],["2023-04-25",83.4989,84.2171,81.3819,81.4102,296600.0],["2023-04-26",81.1456,81.8071,80.881,81.4102,361200.0],["2023-04-27",81.4102,83.3287,80.7959,82.79,410000.0],["2023-04-28",80.5785,82.1852,77.4975,78.953,924500.0],["2023-05-01",78.8584,81.0227,78.5655,78.7072,499400.0],["2023-05-02",77.989,78.2063,76.4674,76.7887,534200.0],["2023-05-03",76.836,79.0853,76.2405,76.5335,429900.0],["2023-05-04",75.8153,78.556,75.6924,76.2878,480200.0],["2023-05-05",77.318,78.6789,76.9966,78.0929,424200.0],["2023-05-08",78.3387,78.7167,77.2423,77.507,210900.0],["2023-05-09",76.8738,76.8738,75.8625,75.9003,285800.0],["2023-05-10",76.6091,76.9399,74.1708,75.097,344400.0],["2023-05-11",75.1253,75.6451,74.8229,74.9741,249700.0],["2023-05-12",75.1253,75.872,73.358,73.9251,294600.0],["2023-05-15",74.4071,74.7378,72.9516,73.2919,351900.0],["2023-05-16",72.687,72.687,71.8175,71.827,341300.0],["2023-05-17",71.9503,72.9845,71.7131,72.5291,309600.0],["2023-05-18",72.7568,73.1079,72.178,72.9561,370300.0],["2023-05-19",72.6904,72.6904,70.7548,71.8744,577600.0],["2023-05-22",72.1021,72.9846,71.2007,72.6335,412700.0],["2023-05-23",72.3583,73.1838,71.789,72.1211,272700.0],["2023-05-24",72.1401,72.4817,69.768,70.1286,291000.0],["2023-05-25",70.0526,71.6277,69.6541,70.176,428500.0],["2023-05-26",70.138,71.2482,69.7775,70.8307,237800.0],["2023-05-30",70.8971,71.3715,70.1381,70.7928,253900.0],["2023-05-31",70.546,70.603,69.1133,70.0527,465600.0],["2023-06-01",69.8724,70.2234,69.1702,69.8059,306200.0],["2023-06-02",71.0679,72.5481,70.2899,71.9598,409800.0],["2023-06-05",71.2007,72.1021,70.7358,71.9408,292200.0],["2023-06-06",71.9408,74.1611,71.9408,73.9524,236900.0],["2023-06-07",74.3509,75.6413,74.256,74.8348,373100.0],["2023-06-08",74.7589,74.7589,72.3583,73.5728,307200.0],["2023-06-09",73.4969,73.7436,72.6714,73.051,289200.0],["2023-06-12",73.2977,73.3072,72.1116,72.3299,449800.0],["2023-06-13",72.7284,73.1269,72.2445,72.3583,312800.0],["2023-06-14",72.3488,73.4115,72.216,73.051,469500.0],["2023-06-15",72.643,73.5064,72.3299,73.4021,396300.0],["2023-06-16",73.81,73.81,72.6335,72.9845,536300.0],["2023-06-20",72.5576,72.605,71.5044,72.3109,377000.0],["2023-06-21",71.9598,72.5765,71.4474,72.2634,343900.0],["2023-06-22",72.2065,72.6809,71.2102,71.4,391400.0],["2023-06-23",70.8687,71.0679,69.8344,70.5271,543900.0],["2023-06-26",70.7738,71.7985,70.546,71.2861,283500.0],["2023-06-27",71.419,72.9561,71.2766,72.3868,279700.0],["2023-06-28",72.1685,72.6525,71.2956,72.6525,490900.0],["2023-06-29",72.662,73.3451,72.1211,72.605,304700.0],["2023-06-30",72.9371,73.7246,72.5291,73.2882,442400.0],["2023-07-03",73.2882,73.7341,72.9751,73.0984,234400.0],["2023-07-05",72.9276,72.9276,71.6467,72.0642,513400.0],["2023-07-06",71.2577,71.9598,70.2993,71.7606,555700.0],["2023-07-07",71.9029,71.9029,70.8212,71.2766,591000.0],["2023-07-10",71.0584,72.7284,70.9066,71.808,569400.0],["2023-07-11",72.0642,73.3736,71.8175,73.1838,352800.0],["2023-07-12",73.9049,74.7304,73.0225,74.7304,453000.0],["2023-07-13",74.9866,75.1858,73.7816,73.8575,374600.0],["2023-07-14",74.0757,74.0757,72.5386,73.421,327800.0],["2023-07-17",72.9845,73.5349,72.3204,73.0984,283200.0],["2023-07-18",72.9561,74.4363,72.8991,73.829,228300.0],["2023-07-19",73.6298,74.3604,73.6108,73.9618,325600.0],["2023-07-20",74.256,74.2655,72.7948,73.1269,322100.0],["2023-07-21",73.7626,73.8954,73.1553,73.4685,215700.0],["2023-07-24",73.6962,75.3472,73.3261,73.6298,302700.0],["2023-07-25",73.7816,73.8006,72.8422,73.4021,266200.0],["2023-07-26",73.402,74.3698,73.3736,73.8859,306600.0],["2023-07-27",74.3034,74.5217,72.7568,73.1553,781600.0],["2023-07-28",73.4685,73.9429,73.1364,73.5159,325200.0],["2023-07-31",73.5444,75.0625,73.5444,74.5881,443200.0],["2023-08-01",74.1326,75.2333,73.1933,73.3451,636500.0],["2023-08-02",68.3163,71.438,67.8798,70.4512,1531400.0],["2023-08-03",70.2519,71.9313,68.7907,71.4474,906100.0],["2023-08-04",71.77,72.8897,71.1343,71.5139,781200.0],["2023-08-07",71.4,71.9693,70.7548,71.03,531800.0],["2023-08-08",70.2993,72.5101,70.2993,72.3488,492600.0],["2023-08-09",72.1875,73.0605,71.827,72.4627,370100.0],["2023-08-10",73.1553,73.6013,71.7985,71.808,271700.0],["2023-08-11",71.6752,72.3204,71.4285,71.9124,312900.0],["2023-08-14",71.7321,71.77,71.0489,71.6182,290500.0],["2023-08-15",70.992,71.4,70.565,71.0489,347300.0],["2023-08-16",71.0869,71.9503,70.8687,70.8971,258100.0],["2023-08-17",71.0205,71.5328,70.8307,70.973,332400.0],["2023-08-18",70.4037,71.6277,70.2329,71.1913,367500.0],["2023-08-21",71.3437,71.7152,70.3053,71.1436,516500.0],["2023-08-22",70.3815,71.1913,70.1624,70.3815,684500.0],["2023-08-23",69.9242,71.5437,69.2764,71.0579,485200.0],["2023-08-24",70.9055,71.2294,67.3997,67.4759,439600.0],["2023-08-25",67.7331,68.3143,66.8091,67.6569,388100.0],["2023-08-28",67.6569,69.2288,67.6569,69.1812,478800.0],["2023-08-29",69.467,70.2196,69.0669,70.1148,363400.0],["2023-08-30",70.0481,70.391,69.6194,70.0386,336800.0],["2023-08-31",69.9147,70.5149,69.8099,69.8671,223100.0],["2023-09-01",70.1052,70.6387,70.0386,70.372,270800.0],["2023-09-05",70.0957,70.2005,68.3047,68.5238,378700.0],["2023-09-06",68.6572,68.9811,67.7712,68.7811,326400.0],["2023-09-07",68.3714,69.3527,68.3714,68.7334,549000.0],["2023-09-08",68.9906,68.9906,68.1523,68.1904,398800.0],["2023-09-11",68.7334,68.7334,66.6947,67.0949,416100.0],["2023-09-12",66.7233,68.5048,66.6852,68.2952,415000.0],["2023-09-13",68.1333,68.1523,67.5522,67.7332,469900.0],["2023-09-14",68.3143,68.581,67.7236,68.3428,430000.0],["2023-09-15",68.2571,68.8001,68.1333,68.3619,658400.0],["2023-09-18",68.4286,68.5905,67.0377,67.2187,382300.0],["2023-09-19",67.2664,68.1714,66.7519,68.0761,417500.0],["2023-09-20",68.3524,69.1431,68.1904,68.2381,397500.0],["2023-09-21",67.7998,67.8094,66.8377,66.8853,233300.0],["2023-09-22",66.9615,67.3521,66.5137,66.6376,329800.0],["2023-09-25",66.3994,66.9996,66.2756,66.8377,295700.0],["2023-09-26",66.3137,67.3235,66.2947,66.6471,314400.0],["2023-09-27",66.8853,67.5236,66.4566,67.1997,482300.0],["2023-09-28",67.4855,69.2764,67.1806,69.124,434400.0],["2023-09-29",70.8578,71.4294,69.9528,70.5911,551400.0],["2023-10-02",70.8102,71.096,67.1044,67.4759,572400.0],["2023-10-03",67.1616,68.0094,66.8662,67.3807,402300.0],["2023-10-04",67.3807,67.8094,66.6186,67.5998,277600.0],["2023-10-05",67.7236,68.4857,67.0568,67.6474,284100.0],["2023-10-06",67.2378,68.2476,66.6281,67.6188,289000.0],["2023-10-09",66.8948,67.495,66.247,67.2092,412900.0],["2023-10-10",66.9901,67.7903,66.6185,66.9901,353000.0],["2023-10-11",67.1234,68.1523,67.1234,67.8284,328200.0],["2023-10-12",68.0094,68.1047,66.8377,67.6093,290400.0],["2023-10-13",67.7332,68.4286,67.0568,68.3714,291400.0],["2023-10-16",68.7525,71.0674,68.6382,70.9436,467700.0],["2023-10-17",70.8483,72.8965,70.7245,72.3821,513100.0],["2023-10-18",71.8295,72.1915,71.2484,71.3913,304100.0],["2023-10-19",71.096,71.5247,69.486,69.5527,723900.0],["2023-10-20",68.7429,69.4669,67.8379,67.9522,638700.0],["2023-10-23",67.7427,68.7144,67.2092,67.9237,389000.0],["2023-10-24",68.1047,69.2574,67.0758,67.0853,572800.0],["2023-10-25",67.1806,67.4854,66.6471,66.9234,574200.0],["2023-10-26",66.6757,67.6284,66.0946,67.0377,822900.0],["2023-10-27",66.1613,69.7432,62.8842,67.9618,1516500.0],["2023-10-30",68.4095,68.9621,67.4378,68.4,608400.0],["2023-10-31",68.4857,70.6197,67.8379,70.3053,651600.0],["2023-11-01",70.4768,70.5149,68.7144,70.4768,745000.0],["2023-11-02",71.5818,73.0966,71.4199,72.2963,605300.0],["2023-11-03",73.087,74.2873,72.7917,73.9158,429000.0],["2023-11-06",74.1921,74.4207,73.0775,73.973,443900.0],["2023-11-07",73.5348,74.0682,73.2585,73.611,260400.0],["2023-11-08",74.0682,74.7065,73.3919,73.7158,390600.0],["2023-11-09",74.1254,74.3254,73.0489,73.1823,318500.0],["2023-11-10",73.2394,73.3252,71.7343,72.7345,418900.0],["2023-11-13",72.2201,72.2392,71.3341,71.4961,446900.0],["2023-11-14",73.5633,74.716,73.4109,73.6872,374200.0],["2023-11-15",73.9645,76.2024,73.9645,74.6531,395700.0],["2023-11-16",74.4045,74.4045,72.7308,73.1994,314100.0],["2023-11-17",74.567,74.567,73.3525,73.5437,299900.0],["2023-11-20",73.5437,73.5437,71.5832,72.1092,419200.0],["2023-11-21",71.8223,71.9466,70.9233,71.4493,486900.0],["2023-11-22",71.5163,72.0518,71.2485,71.6215,351700.0],["2023-11-24",71.6215,72.1761,71.2963,72.1379,169000.0],["2023-11-27",71.5832,72.1283,70.4834,72.0805,482000.0],["2023-11-28",72.1283,73.6394,71.7075,73.0942,461800.0],["2023-11-29",73.8019,74.4618,73.6585,74.2993,504500.0],["2023-11-30",74.5957,75.4182,73.7446,74.9113,449200.0],["2023-12-01",74.7105,76.3172,74.2323,76.2885,334200.0],["2023-12-04",75.9824,78.2299,75.9824,77.6656,358200.0],["2023-12-05",77.197,77.3405,75.9633,76.059,380300.0],["2023-12-06",76.4319,77.5317,76.3172,76.9292,264400.0],["2023-12-07",76.8527,77.4935,76.3363,76.5276,432500.0],["2023-12-08",76.4893,77.2926,76.1833,76.6328,253900.0],["2023-12-11",76.6232,77.6465,76.6232,77.3692,250500.0],["2023-12-12",77.417,77.417,75.7625,76.1259,309700.0],["2023-12-13",75.7912,78.0195,75.7051,77.943,321200.0],["2023-12-14",78.4212,79.607,78.2203,78.7941,376000.0],["2023-12-15",78.8993,79.7027,77.6656,77.9525,633800.0],["2023-12-18",78.029,78.2012,77.3979,78.1151,219600.0],["2023-12-19",78.3446,79.3488,78.3446,79.3392,373400.0],["2023-12-20",79.4062,79.4827,77.7517,77.7517,271100.0],["2023-12-21",78.1247,78.7081,77.7708,78.4116,238500.0],["2023-12-22",76.5084,77.4361,75.9155,76.6901,412800.0],["2023-12-26",76.977,77.7899,76.2693,77.2735,330000.0],["2023-12-27",77.3787,77.5031,76.738,76.8527,250300.0],["2023-12-28",76.5084,77.0249,76.4128,76.9292,269200.0],["2023-12-29",76.8145,77.264,75.9824,76.0685,252600.0],["2024-01-02",75.9251,76.2693,75.0261,75.8581,463200.0],["2024-01-03",75.0452,75.0452,73.3142,73.3525,304300.0],["2024-01-04",73.0369,73.6107,72.4057,73.5342,344700.0],["2024-01-05",71.7267,73.2473,70.4069,72.0805,744600.0],["2024-01-08",72.0996,73.6298,71.8606,73.4003,364800.0],["2024-01-09",73.0177,74.414,72.5969,74.1271,324400.0],["2024-01-10",74.2036,74.5384,73.3142,74.3949,327300.0],["2024-01-11",74.0697,74.5097,73.5246,74.1845,259600.0],["2024-01-12",74.6627,75.3321,73.6776,74.0123,296200.0],["2024-01-16",73.3429,74.3088,72.4152,74.2801,438200.0],["2024-01-17",73.4768,73.9071,72.7117,73.6298,363600.0],["2024-01-18",74.108,74.3471,72.8552,74.1176,366800.0],["2024-01-19",74.3949,74.9878,73.4863,74.9783,263100.0],["2024-01-22",75.1695,75.8964,74.8635,75.8868,276900.0],["2024-01-23",76.4606,77.1396,75.3991,76.0781,301100.0],["2024-01-24",76.3841,76.7666,75.3417,75.3895,297200.0],["2024-01-25",75.8103,76.5371,74.7583,74.9687,458500.0],["2024-01-26",75.0643,77.3022,74.7392,76.9579,751800.0],["2024-01-29",76.8145,77.7804,76.2885,77.6943,434800.0],["2024-01-30",77.6848,78.2012,77.3692,77.8378,457200.0],["2024-01-31",77.5891,78.0004,75.7912,75.8007,597700.0],["2024-02-01",76.1068,78.6602,75.7433,78.4881,854100.0],["2024-02-02",70.7321,78.0099,70.3017,77.8091,2018900.0],["2024-02-05",77.1588,77.1588,73.4099,74.1941,852100.0],["2024-02-06",74.108,74.8731,73.582,74.1941,733200.0],["2024-02-07",74.1654,74.7392,73.1995,73.7828,447900.0],["2024-02-08",74.261,75.1504,73.1899,74.6627,779100.0],["2024-02-09",75.1122,76.824,75.0739,76.5563,668100.0],["2024-02-12",76.8718,78.1055,76.8718,77.7039,534800.0],["2024-02-13",76.0972,77.3022,75.3895,76.6519,506200.0],["2024-02-14",77.35,78.0386,76.3267,77.9334,373800.0],["2024-02-15",78.1916,78.775,78.0099,78.1629,311000.0],["2024-02-16",77.2544,78.1056,76.9866,77.5509,572400.0],["2024-02-20",77.0631,77.6943,76.518,76.5371,505200.0],["2024-02-21",76.5276,77.9525,76.4128,77.943,394800.0],["2024-02-22",78.1056,78.7559,77.7613,78.3733,312200.0],["2024-02-23",78.6315,79.521,78.2107,79.1193,500300.0],["2024-02-26",78.7463,78.8037,77.2257,77.5317,431800.0],["2024-02-27",78.2586,78.4403,77.6082,78.0864,464800.0],["2024-02-28",77.197,78.5168,76.824,78.1247,403500.0],["2024-02-29",78.4977,79.2723,78.1821,79.081,411400.0],["2024-03-01",78.8898,78.8898,77.5604,77.6561,342800.0],["2024-03-04",77.5891,77.5891,76.3841,76.4798,380800.0],["2024-03-05",76.298,77.197,75.7816,76.365,291700.0],["2024-03-06",76.9101,77.1109,76.3363,76.9005,457300.0],["2024-03-07",77.1693,77.6973,76.9101,77.4477,251400.0],["2024-03-08",77.9277,78.158,77.4285,77.4573,361100.0],["2024-03-11",77.3133,77.6685,76.5358,76.603,429100.0],["2024-03-12",76.7374,77.0733,75.9982,76.8909,445100.0],["2024-03-13",77.0445,77.6109,76.7566,77.1021,427900.0],["2024-03-14",77.3037,77.3037,75.9886,76.3342,485800.0],["2024-03-15",76.1134,77.2173,76.1134,76.5358,2392200.0],["2024-03-18",76.0558,76.1806,73.416,73.752,561600.0],["2024-03-19",73.7519,74.7503,73.7519,74.2319,326800.0],["2024-03-20",74.4047,75.0479,74.0975,74.8463,307400.0],["2024-03-21",75.0383,75.883,74.5775,75.595,313100.0],["2024-03-22",74.8655,74.9423,73.8287,74.4239,387100.0],["2024-03-25",74.3663,75.739,74.3663,74.9327,411200.0],["2024-03-26",75.5278,76.0558,75.2975,75.7582,595100.0],["2024-03-27",76.219,77.1981,76.075,76.4302,635800.0],["2024-03-28",76.6702,78.0525,76.5358,77.9277,479500.0],["2024-04-01",77.9661,78.0621,77.0637,77.7933,483100.0],["2024-04-02",76.6414,76.6414,73.5024,74.6063,448700.0],["2024-04-03",74.5775,74.6543,72.8688,73.3488,400600.0],["2024-04-04",74.3567,74.4239,71.9473,72.2161,444900.0],["2024-04-05",71.8993,73.0416,71.8609,72.4464,560800.0],["2024-04-08",72.8016,73.7519,72.4464,73.32,436900.0],["2024-04-09",73.6944,73.9343,72.9168,73.8288,385200.0],["2024-04-10",72.3984,72.7344,71.8705,72.2641,361600.0],["2024-04-11",72.84,73.0608,71.8705,72.4176,343500.0],["2024-04-12",71.6977,72.0721,71.3137,71.8033,490400.0],["2024-04-15",72.4176,72.5712,70.9489,71.2369,689500.0],["2024-04-16",70.9873,72.2161,70.1138,71.9857,531100.0],["2024-04-17",72.6,72.792,71.8225,71.9953,326800.0],["2024-04-18",72.5424,72.6288,71.9473,72.5136,340600.0],["2024-04-19",72.264,73.7423,72.264,73.4832,696200.0],["2024-04-22",73.8095,75.2398,73.5024,74.0495,517200.0],["2024-04-23",73.8192,76.0654,73.5408,75.8254,571000.0],["2024-04-24",75.883,77.0541,75.6526,76.5838,546400.0],["2024-04-25",76.3726,76.6222,75.3934,75.8446,863100.0],["2024-04-26",82.5546,82.6602,76.1422,76.795,1713700.0],["2024-04-29",76.9197,77.0349,73.8192,75.9214,771800.0],["2024-04-30",75.0671,77.2845,75.0671,76.4398,678800.0],["2024-05-01",76.5838,78.5324,75.8062,78.2157,700900.0],["2024-05-02",78.4268,78.7148,77.5725,78.2637,415600.0],["2024-05-03",78.878,79.5692,77.0637,77.7645,352600.0],["2024-05-06",78.2253,78.4748,77.8605,78.0717,313300.0],["2024-05-07",78.4844,79.1276,78.4172,78.9068,324400.0],["2024-05-08",78.8204,79.1372,78.0429,78.6476,348500.0],["2024-05-09",78.8108,79.6652,78.5324,79.6652,211100.0],["2024-05-10",79.6748,80.8267,79.07,80.7019,653900.0],["2024-05-13",81.1147,83.2553,80.7307,81.3738,560400.0],["2024-05-14",82.2378,82.5162,80.6635,81.3258,355400.0],["2024-05-15",81.586,81.663,80.1409,80.5263,261100.0],["2024-05-16",80.6226,81.0176,80.3818,80.9309,262000.0],["2024-05-17",81.1428,81.1428,80.1795,80.5455,318900.0],["2024-05-20",80.5455,81.8364,80.2565,81.7112,370900.0],["2024-05-21",81.4126,82.742,81.0176,82.6842,399400.0],["2024-05-22",82.058,82.8479,80.9212,81.3837,374800.0],["2024-05-23",81.2873,81.9713,80.6611,81.4704,350100.0],["2024-05-24",81.6919,81.7112,80.6708,80.9501,296400.0],["2024-05-28",80.8827,81.6727,79.823,79.9386,293000.0],["2024-05-29",79.7556,80.4685,78.85,79.8327,416100.0],["2024-05-30",79.8327,81.268,79.7074,80.7478,411300.0],["2024-05-31",81.1043,82.5975,78.8211,82.4819,421600.0],["2024-06-03",82.8094,84.0329,82.5397,83.792,489000.0],["2024-06-04",83.2044,83.9654,81.5667,81.8557,419600.0],["2024-06-05",82.0195,82.0387,80.5455,80.9212,311700.0],["2024-06-06",81.0079,81.2199,80.324,80.6226,368800.0],["2024-06-07",80.3914,81.085,79.2065,79.7941,281400.0],["2024-06-10",79.3992,79.4088,78.3684,78.9175,309800.0],["2024-06-11",78.6381,78.8308,77.9445,78.4165,275300.0],["2024-06-12",79.5051,79.8423,77.5592,78.2913,324200.0],["2024-06-13",78.0697,79.0427,77.0678,78.8693,471900.0],["2024-06-14",78.5225,79.7074,77.5303,77.6651,250000.0],["2024-06-17",77.6073,79.2643,77.4436,78.9753,424300.0],["2024-06-18",79.0042,79.3221,78.3106,78.7248,443600.0],["2024-06-20",78.5514,79.8038,77.8096,79.0138,415700.0],["2024-06-21",79.2836,80.7671,78.7537,80.507,1041000.0],["2024-06-24",80.4299,81.5667,79.64,80.6419,349900.0],["2024-06-25",80.5359,80.6804,78.3202,78.6188,309800.0],["2024-06-26",78.6766,79.1583,76.9137,77.0197,487000.0],["2024-06-27",76.721,76.721,75.3916,75.5747,509600.0],["2024-06-28",75.7384,76.9715,75.3146,76.1816,651300.0],["2024-07-01",76.4898,76.9041,74.1489,74.3223,528200.0],["2024-07-02",74.2838,74.8618,73.7732,74.3319,670400.0],["2024-07-03",74.5246,74.6017,73.6191,73.7828,199400.0],["2024-07-05",73.6769,73.8792,72.7231,73.3686,587000.0],["2024-07-08",75.8348,77.3087,75.0448,76.6729,1117000.0],["2024-07-09",76.6343,77.4917,75.2953,75.3338,406200.0],["2024-07-10",75.3338,75.7384,73.8599,74.7077,468600.0],["2024-07-11",75.3146,76.5573,75.2279,76.2683,464000.0],["2024-07-12",76.8077,77.0582,75.6614,75.9118,500600.0],["2024-07-15",75.9118,76.0274,74.7751,74.8618,338200.0],["2024-07-16",75.0159,77.1064,74.8232,76.6151,485200.0],["2024-07-17",76.3068,77.8193,76.0852,77.4917,477900.0],["2024-07-18",77.5206,77.7807,75.6132,76.1334,357000.0],["2024-07-19",75.1508,75.5939,74.5632,74.7847,382400.0],["2024-07-22",74.91,76.0178,74.2067,75.4976,502000.0],["2024-07-23",75.4205,76.9233,75.4205,75.8637,416600.0],["2024-07-24",75.6517,75.8637,74.8714,75.3627,462300.0],["2024-07-25",75.6517,76.6921,74.303,74.3897,741100.0],["2024-07-26",74.6113,75.671,72.6557,73.5805,962100.0],["2024-07-29",73.9562,76.4802,73.2145,76.0949,707200.0],["2024-07-30",75.9311,78.773,75.9311,78.2431,650100.0],["2024-07-31",78.2142,80.9212,77.4821,78.7055,613200.0],["2024-08-01",78.7055,79.9772,76.1045,76.1816,662100.0],["2024-08-02",75.1412,76.0467,74.2356,75.3435,481500.0],["2024-08-05",73.2145,76.1816,73.0218,75.3435,693400.0],["2024-08-06",75.6517,78.9753,74.8233,77.5303,628600.0],["2024-08-07",78.4936,79.8808,77.3761,77.5206,623200.0],["2024-08-08",78.4936,79.2835,77.6459,78.8115,345700.0],["2024-08-09",78.9079,79.0235,76.9523,77.5688,365000.0],["2024-08-12",77.7904,78.7826,76.8848,77.0486,373200.0],["2024-08-13",76.7788,78.1661,76.538,77.7518,355600.0],["2024-08-14",77.6748,78.0119,76.8366,76.8752,289700.0],["2024-08-15",78.5481,78.9929,77.1073,77.2813,453100.0],["2024-08-16",77.4844,77.9389,76.5851,77.436,559600.0],["2024-08-19",77.7068,78.345,77.1943,77.4264,271300.0],["2024-08-20",77.6971,77.9679,77.1943,77.9002,271500.0],["2024-08-21",78.5964,79.312,78.1516,79.1766,262700.0],["2024-08-22",79.283,79.283,78.0936,78.8672,365500.0],["2024-08-23",79.254,81.1492,79.0606,80.9752,302900.0],["2024-08-26",81.0816,81.7971,80.54,80.6077,225400.0],["2024-08-27",80.2016,80.7044,79.7181,79.8341,294200.0],["2024-08-28",79.7084,79.8341,77.7841,77.9485,303300.0],["2024-08-29",77.9099,78.6158,77.3393,77.8132,231500.0],["2024-08-30",78.2966,78.2966,77.2716,78.0646,351200.0],["2024-09-03",77.8808,78.6448,77.3973,78.1999,409500.0],["2024-09-04",78.1999,78.8865,77.2716,78.7415,281700.0],["2024-09-05",78.9252,79.2926,77.9872,78.7995,311300.0],["2024-09-06",78.7995,79.6407,78.0549,78.8285,270500.0],["2024-09-09",78.9058,80.6174,78.5771,79.3313,381900.0],["2024-09-10",79.3313,79.4087,78.0065,78.4707,317200.0],["2024-09-11",78.0259,78.1419,76.6141,78.0549,274800.0],["2024-09-12",77.9775,78.8382,77.8325,78.7705,225300.0],["2024-09-13",79.1573,80.511,78.5771,79.9405,235000.0],["2024-09-16",80.0662,80.8978,79.8632,80.5691,232900.0],["2024-09-17",80.9559,81.1009,80.1049,80.8301,268500.0],["2024-09-18",80.6658,81.5747,79.9212,80.424,318900.0],["2024-09-19",81.5844,81.8842,79.5924,79.7568,439400.0],["2024-09-20",79.312,79.7955,78.461,79.515,819500.0],["2024-09-23",79.5247,80.1533,78.2096,78.229,386800.0],["2024-09-24",78.1806,78.5384,77.0782,77.1653,397800.0],["2024-09-25",77.3297,77.9485,77.0782,77.4554,358400.0],["2024-09-26",78.0452,79.5827,77.8518,79.4183,362000.0],["2024-09-27",79.9405,81.2169,79.457,80.0275,258300.0],["2024-09-30",80.1533,80.6271,79.1089,80.4434,426100.0],["2024-10-01",80.2016,81.9615,79.0606,81.536,491400.0],["2024-10-02",80.8591,81.0429,79.2539,79.4473,323700.0],["2024-10-03",78.9929,79.1959,78.1323,78.316,292400.0],["2024-10-04",78.8962,79.7858,78.5287,79.7085,215600.0],["2024-10-07",79.3023,79.3023,76.8462,77.4167,332400.0],["2024-10-08",77.2813,78.2096,76.9622,78.0936,244700.0],["2024-10-09",78.1129,78.4513,77.6488,77.7261,174900.0],["2024-10-10",77.4263,78.0259,76.6431,76.8268,330500.0],["2024-10-11",77.0202,77.7165,77.0202,77.4844,225900.0],["2024-10-14",77.5617,77.8131,76.9332,77.291,343500.0],["2024-10-15",77.233,80.0952,77.233,78.9639,264900.0],["2024-10-16",79.2443,80.3563,78.5771,80.1533,269100.0],["2024-10-17",77.2813,81.0139,77.2813,80.8108,410900.0],["2024-10-18",80.9849,81.6134,80.221,81.6037,377600.0],["2024-10-21",81.2266,81.2653,77.204,78.1613,477100.0],["2024-10-22",78.0162,78.0162,76.3143,76.4884,366900.0],["2024-10-23",76.0823,76.4304,75.1346,75.3667,298600.0],["2024-10-24",75.7051,75.8695,74.2353,74.245,364600.0],["2024-10-25",74.6028,75.2603,72.6011,72.6978,367400.0],["2024-10-28",73.307,74.5641,73.1523,73.2006,549600.0],["2024-10-29",73.4907,74.6801,73.2683,73.6068,453600.0],["2024-10-30",73.5004,74.9025,73.5004,73.6938,882700.0],["2024-10-31",77.1943,79.6021,76.7398,77.8132,1399300.0],["2024-11-01",77.3587,78.4997,76.7398,77.6971,852800.0],["2024-11-04",77.9969,79.6988,77.9195,79.0799,611100.0],["2024-11-05",78.9348,81.1106,78.9348,80.3466,645700.0],["2024-11-06",81.5747,82.3676,80.2596,81.0235,714500.0],["2024-11-07",81.0235,82.8898,81.0235,82.3096,318500.0],["2024-11-08",82.1066,82.2419,80.2983,80.6948,615600.0],["2024-11-11",81.1009,82.0776,80.7044,80.8882,544300.0],["2024-11-12",81.0235,81.333,79.7278,80.6077,612100.0],["2024-11-13",80.7044,82.445,80.7044,81.7971,405700.0],["2024-11-14",82.1259,82.8221,81.8068,81.8938,360600.0],["2024-11-15",81.8938,82.2613,80.7528,80.8495,425200.0],["2024-11-18",81.2169,81.2169,79.4957,79.7085,548000.0],["2024-11-19",79.0025,79.8341,78.3643,79.4183,323900.0],["2024-11-20",79.001,79.001,77.4094,77.7393,345800.0],["2024-11-21",78.2246,79.2437,77.652,78.6031,312900.0],["2024-11-22",79.3213,81.3303,79.0787,81.0197,413500.0],["2024-11-25",82.0485,86.0082,82.0485,85.4744,724100.0],["2024-11-26",85.2997,85.7268,84.271,84.3583,393000.0],["2024-11-27",84.5427,85.5424,83.9022,84.5913,319600.0],["2024-11-29",84.8436,85.9015,84.5913,84.6689,239000.0],["2024-12-02",84.7951,85.5812,83.514,85.5036,734500.0],["2024-12-03",85.6297,86.2994,84.7563,85.7462,317500.0],["2024-12-04",85.4162,86.2023,84.8824,85.9694,366100.0],["2024-12-05",86.2217,86.2217,84.5816,85.29,472700.0],["2024-12-06",86.2315,86.9302,85.2998,85.7462,325200.0],["2024-12-09",85.8335,88.551,85.3386,87.9784,676400.0],["2024-12-10",87.9784,88.1822,86.0179,87.4349,418700.0],["2024-12-11",87.4446,87.8134,86.2509,86.3964,568000.0],["2024-12-12",86.1053,86.7555,85.2124,86.0665,353300.0],["2024-12-13",85.8141,86.28,84.863,86.1247,337800.0],["2024-12-16",85.9597,87.8328,84.9309,87.202,437800.0],["2024-12-17",87.1243,88.2599,86.8623,88.0366,502500.0],["2024-12-18",88.0172,88.6093,84.9989,85.0668,450600.0],["2024-12-19",85.1736,85.9597,84.4845,85.0765,473700.0],["2024-12-20",85.1348,86.7167,85.0474,85.7074,1564600.0],["2024-12-23",85.1736,86.0762,83.4363,84.6592,404200.0],["2024-12-24",84.4748,84.8824,84.1933,84.6786,124400.0],["2024-12-26",84.4845,85.3095,83.6887,84.0089,313900.0],["2024-12-27",83.7178,84.271,83.0481,83.2325,299000.0],["2024-12-30",82.6696,82.6987,80.6703,81.01,414700.0],["2024-12-31",81.4079,82.2426,81.2915,81.4565,449800.0],["2025-01-02",82.2232,82.9317,79.9715,80.2336,439000.0],["2025-01-03",79.758,80.9712,78.6128,80.2336,394800.0],["2025-01-06",80.4277,81.3788,80.1559,80.6509,506600.0],["2025-01-07",80.1074,81.4856,79.5154,79.9715,384700.0],["2025-01-08",79.826,80.8353,78.3799,80.1851,337300.0],["2025-01-10",79.5445,80.6218,79.166,80.1365,358300.0],["2025-01-13",79.8454,81.175,78.8943,80.748,407200.0],["2025-01-14",81.1071,82.1844,80.6606,80.9712,339500.0],["2025-01-15",81.7767,82.0873,80.3501,80.4956,332900.0],["2025-01-16",80.3404,80.5539,79.6125,80.3986,260400.0],["2025-01-17",81.1071,81.8544,80.5345,81.1556,267900.0],["2025-01-21",81.835,84.7563,81.4273,84.6592,340900.0],["2025-01-22",84.5233,85.1833,83.8925,85.0862,347800.0],["2025-01-23",84.5136,87.0176,84.0575,86.8817,464900.0],["2025-01-24",86.9302,88.2987,86.1635,86.7167,453900.0],["2025-01-27",86.4547,87.299,86.0568,86.9399,368400.0],["2025-01-28",86.4256,88.3278,86.4256,87.0079,423600.0],["2025-01-29",87.0758,87.7552,85.8918,85.9015,522300.0],["2025-01-30",86.5711,88.2696,85.8044,87.697,448700.0],["2025-01-31",87.4446,87.9784,85.6685,85.6977,596300.0],["2025-02-03",83.9895,84.8048,82.0582,82.6793,929900.0],["2025-02-04",83.1646,84.8436,82.6502,83.3296,872600.0],["2025-02-05",76.6717,80.2239,76.5553,78.5837,1624700.0],["2025-02-06",79.5736,80.0395,77.1279,77.3123,916200.0],["2025-02-07",76.9823,78.9719,76.2641,76.9338,859800.0],["2025-02-10",76.9047,77.7976,75.4004,75.7012,883500.0],["2025-02-11",76.2447,77.0211,74.0513,76.0312,1160500.0],["2025-02-12",75.3324,77.8558,75.313,77.1182,665600.0],["2025-02-13",77.5064,80.2821,77.2638,80.1559,716200.0],["2025-02-14",80.4083,82.427,79.9424,82.0873,774000.0],["2025-02-18",82.1455,86.3479,82.1455,86.2315,953300.0],["2025-02-19",85.4065,87.8231,84.0866,87.464,903400.0],["2025-02-20",87.4543,87.8814,86.9011,87.6387,619000.0],["2025-02-21",88.0366,89.376,87.1923,88.0658,1014300.0],["2025-02-24",88.3181,89.5507,88.0852,89.3663,860400.0],["2025-02-25",88.9101,89.5895,87.7358,89.0848,978800.0],["2025-02-26",89.0945,90.1427,87.7746,88.3181,1333000.0],["2025-02-27",87.9978,88.386,86.7264,86.9982,975000.0],["2025-02-28",86.9302,87.629,83.1355,84.2807,1163100.0],["2025-03-03",84.0478,85.1348,81.5923,81.6797,1546000.0],["2025-03-04",80.7965,82.0388,80.3598,80.7868,779300.0],["2025-03-05",80.7868,82.1455,80.1074,81.8738,876200.0],["2025-03-06",81.6214,82.4949,80.0104,81.3012,806500.0],["2025-03-07",81.1847,82.0582,79.4572,81.7767,767100.0],["2025-03-10",81.5332,86.6857,81.2703,83.0235,1141900.0],["2025-03-11",82.517,82.517,78.2703,78.4262,966800.0],["2025-03-12",78.7086,78.9521,75.5821,76.6827,1167200.0],["2025-03-13",76.4879,76.9944,75.1049,75.9328,687200.0],["2025-03-14",76.1568,76.9944,75.5431,76.3808,689800.0],["2025-03-17",76.634,78.2801,76.6243,77.4717,844800.0],["2025-03-18",76.5659,77.4327,75.9133,76.4685,591900.0],["2025-03-19",76.3029,76.6633,74.764,76.0594,613500.0],["2025-03-20",75.7769,76.1568,74.1016,74.3744,666300.0],["2025-03-21",73.4685,75.3776,72.2803,74.5789,2337800.0],["2025-03-24",75.0854,76.1665,74.6179,75.9425,671800.0],["2025-03-25",75.6016,75.699,73.6633,74.199,583400.0],["2025-03-26",74.5594,74.5594,73.712,74.3744,438700.0],["2025-03-27",74.4231,75.2607,73.8094,74.764,355800.0],["2025-03-28",74.277,74.277,73.04,73.3419,512600.0],["2025-03-31",73.1082,74.2575,72.4653,73.7218,594800.0],["2025-04-01",73.8581,75.1438,73.8581,74.8321,471300.0],["2025-04-02",74.0822,75.66,73.9458,75.3484,432100.0],["2025-04-03",69.8745,72.1244,65.1701,65.4428,1807000.0],["2025-04-04",63.7188,70.6245,63.1637,67.0499,2430100.0],["2025-04-07",65.4233,67.1376,62.852,63.8455,1612700.0],["2025-04-08",65.7448,66.4752,58.9365,59.3846,1265100.0],["2025-04-09",58.8099,67.1473,57.534,66.5726,1588500.0],["2025-04-10",65.3551,65.7837,62.3065,63.9429,932700.0],["2025-04-11",63.6896,64.1669,61.7806,63.9137,730000.0],["2025-04-14",65.3649,66.446,64.313,65.7934,777500.0],["2025-04-15",65.9103,66.709,63.9623,64.2545,462200.0],["2025-04-16",63.8747,65.209,62.7448,63.2221,614700.0],["2025-04-17",63.4072,64.0208,62.813,63.8162,842800.0],["2025-04-21",62.9689,62.9689,60.3488,61.4397,1041900.0],["2025-04-22",62.1897,62.8812,61.3325,62.6669,838500.0],["2025-04-23",65.0045,66.3194,63.3292,63.5727,721600.0],["2025-04-24",63.6896,65.2188,63.2903,64.2448,781900.0],["2025-04-25",63.8455,63.8942,62.1994,62.9786,913800.0],["2025-04-28",62.5306,63.9234,62.0825,62.3358,633500.0],["2025-04-29",61.5566,62.2773,60.9235,61.1085,1019600.0],["2025-04-30",60.3488,60.7579,58.6735,60.5534,949200.0],["2025-05-01",60.417,61.7708,59.6962,60.6508,1233900.0],["2025-05-02",59.0242,60.3488,56.9203,58.0794,1982200.0],["2025-05-05",58.021,61.0111,58.021,60.5241,1559200.0],["2025-05-06",59.0631,61.7708,59.0631,61.5663,1811600.0],["2025-05-07",62.1994,63.7773,61.654,62.9689,1068100.0],["2025-05-08",63.7188,65.7935,63.1442,65.4915,1017200.0],["2025-05-09",65.4915,65.7253,63.8455,64.3617,812900.0],["2025-05-12",67.8291,69.8161,67.1278,67.7804,818300.0],["2025-05-13",68.0142,68.1797,66.6993,66.8454,593600.0],["2025-05-14",66.485,66.7187,65.1896,65.3064,610600.0],["2025-05-15",65.3454,65.7642,64.4299,65.472,562600.0],["2025-05-16",65.3746,65.7155,64.7415,64.9655,622300.0],["2025-05-19",63.787,65.0143,63.6701,63.9429,463600.0],["2025-05-20",64.274,65.7642,63.8552,64.6733,534700.0],["2025-05-21",63.7773,64.7415,63.0273,63.0663,471500.0],["2025-05-22",62.8314,63.8002,62.5085,63.5262,758100.0],["2025-05-23",61.5398,62.8706,61.4419,62.4302,560000.0],["2025-05-27",63.4283,65.0135,63.125,64.7493,712200.0],["2025-05-28",64.4264,64.8472,63.6045,63.673,574200.0],["2025-05-29",64.172,64.4949,62.3422,63.125,879500.0],["2025-05-30",62.5672,62.9097,62.1073,62.4106,854800.0],["2025-06-02",62.0192,62.0584,59.7588,59.9545,834600.0],["2025-06-03",60.2579,60.6591,58.9271,60.4634,806100.0],["2025-06-04",60.5025,60.6689,59.8078,60.2285,629200.0],["2025-06-05",59.9056,60.7569,59.3968,59.9839,522900.0],["2025-06-06",60.0817,60.6493,59.5436,60.4536,507700.0],["2025-06-09",60.6786,61.5887,60.0426,60.9135,783000.0],["2025-06-10",61.1581,63.3598,61.1581,62.6651,628400.0],["2025-06-11",63.2815,63.3011,61.344,61.6278,442600.0],["2025-06-12",61.2266,61.3049,60.0524,61.0309,440500.0],["2025-06-13",60.3557,61.3636,57.9388,58.34,535400.0],["2025-06-16",59.4457,60.5025,58.976,60.3459,742200.0],["2025-06-17",59.9643,60.1502,58.4574,58.7901,780000.0],["2025-06-18",58.7901,59.524,58.5846,58.7705,734800.0],["2025-06-20",59.4555,59.7295,58.839,59.0934,1666400.0],["2025-06-23",58.7803,59.0934,57.6256,58.976,1014500.0],["2025-06-24",59.6805,59.9545,58.7803,59.5925,621600.0],["2025-06-25",59.5436,59.7099,58.565,58.9173,549500.0],["2025-06-26",59.2989,60.4145,58.8586,60.3753,509600.0],["2025-06-27",61.1581,61.892,59.4751,60.1111,1186300.0],["2025-06-30",60.1698,60.2872,59.3087,59.7686,534900.0],["2025-07-01",59.6903,63.8393,59.6903,61.9997,577600.0],["2025-07-02",62.1856,63.7806,60.845,62.8999,590600.0],["2025-07-03",62.8412,63.076,62.1758,62.4596,298200.0],["2025-07-07",62.1758,62.9586,61.1679,61.5985,1072600.0],["2025-07-08",61.6767,63.0565,61.1973,62.3911,847100.0],["2025-07-09",62.3813,62.5868,61.2364,61.8333,551100.0],["2025-07-10",61.618,63.3892,61.4908,62.2052,526500.0],["2025-07-11",61.7159,61.7355,59.9643,60.1307,401400.0],["2025-07-14",59.9154,59.9154,58.5063,59.1424,512100.0],["2025-07-15",59.2402,59.5827,57.3516,57.3614,493400.0],["2025-07-16",57.6354,58.1247,57.2929,58.0073,555000.0],["2025-07-17",58.0073,58.7607,57.8311,58.6237,500200.0],["2025-07-18",59.1424,59.2989,58.1149,58.3302,500900.0],["2025-07-21",58.7314,59.4261,58.5357,58.5944,477800.0],["2025-07-22",58.9858,60.7961,58.9858,60.7569,486100.0],["2025-07-23",61.3636,61.9214,60.9918,61.119,430400.0],["2025-07-24",60.6395,61.0211,59.0934,59.1424,550500.0],["2025-07-25",59.5435,59.9643,58.2225,59.3283,482600.0],["2025-07-28",59.5533,59.7686,58.8586,59.0739,487800.0],["2025-07-29",58.8879,59.0445,57.5963,58.066,789200.0],["2025-07-30",58.3595,58.6727,56.7939,57.1462,662900.0],["2025-07-31",56.5101,56.7058,55.1206,55.3554,856400.0],["2025-08-01",48.8874,51.0206,47.0771,48.2415,2604900.0],["2025-08-04",48.8482,49.9931,48.3198,49.9833,1135800.0],["2025-08-05",50.1595,51.5294,50.0322,51.1673,794100.0],["2025-08-06",51.3435,51.8621,50.5802,50.727,669000.0],["2025-08-07",51.1184,51.2848,49.7582,49.8757,670500.0],["2025-08-08",49.7485,49.8952,48.9265,49.6115,677700.0],["2025-08-11",49.6898,49.9442,48.2611,48.359,631100.0],["2025-08-12",48.584,49.5528,48.4568,49.4941,550700.0],["2025-08-13",49.7876,51.9893,49.7876,51.9306,586800.0],["2025-08-14",50.6683,51.774,50.1497,51.5881,709000.0],["2025-08-15",52.1361,52.5373,51.8327,52.3024,684900.0],["2025-08-18",52.3318,53.095,52.185,52.6547,611100.0],["2025-08-19",52.8406,53.5745,52.4883,53.281,687700.0],["2025-08-20",53.1537,53.7996,52.4003,52.8504,800200.0],["2025-08-21",52.3879,52.9586,52.1026,52.7028,571800.0],["2025-08-22",53.1948,56.0287,52.9685,55.6154,653600.0],["2025-08-25",55.5072,55.8418,54.3559,54.5134,472600.0],["2025-08-26",54.5822,55.1431,53.3129,53.6671,660200.0],["2025-08-27",53.8147,54.3362,52.9685,54.2969,753200.0],["2025-08-28",54.6216,54.7889,53.549,54.1591,737900.0],["2025-08-29",54.0509,55.3694,54.0017,54.8282,865100.0],["2025-09-02",54.4248,55.7138,54.4248,55.4678,970600.0],["2025-09-03",55.4678,56.4321,55.0447,55.7138,945800.0],["2025-09-04",55.4186,56.6585,55.4186,56.5994,752500.0],["2025-09-05",56.5109,57.5441,55.271,55.5958,734500.0],["2025-09-08",55.6942,56.0582,54.1788,55.645,813400.0],["2025-09-09",55.3202,55.3202,54.2083,54.3559,512400.0],["2025-09-10",54.1198,54.4346,53.5786,54.1394,865100.0],["2025-09-11",54.3166,55.0054,54.0214,54.7987,645200.0],["2025-09-12",54.4937,54.4937,53.244,53.736,540500.0],["2025-09-15",53.8246,54.1001,52.8799,53.244,772400.0],["2025-09-16",53.2834,53.4113,52.5847,53.0374,682300.0],["2025-09-17",53.3129,54.4543,52.2895,52.3978,912500.0],["2025-09-18",53.1456,53.5982,52.8504,53.5294,734600.0],["2025-09-19",53.5982,53.5982,52.3584,52.4962,1652800.0],["2025-09-22",52.3879,52.7717,51.9255,52.1911,493800.0],["2025-09-23",52.201,53.1751,51.768,51.827,392200.0],["2025-09-24",51.7483,53.0866,51.7483,52.8504,500600.0],["2025-09-25",52.4568,52.811,49.6327,50.0755,755900.0],["2025-09-26",50.1838,51.8074,50.1641,51.7975,580800.0],["2025-09-29",52.2305,52.2502,50.4691,50.8234,555900.0],["2025-09-30",50.6856,51.5614,50.4495,51.463,686000.0],["2025-10-01",51.7287,52.4371,51.1875,51.827,545100.0],["2025-10-02",51.6991,52.8504,51.2859,52.8406,488700.0],["2025-10-03",52.9291,53.4113,52.2994,52.447,727400.0],["2025-10-06",52.447,53.0374,51.5712,52.5946,493700.0],["2025-10-07",52.7914,52.9193,51.0595,51.1973,447800.0],["2025-10-08",51.3547,52.3978,50.9513,52.3387,307100.0],["2025-10-09",52.2797,52.2797,50.3019,50.5675,534000.0],["2025-10-10",50.6463,50.6463,48.1075,48.1764,997300.0],["2025-10-13",49.249,50.1247,48.8751,49.9083,470500.0],["2025-10-14",48.757,50.8431,48.6783,50.5872,550100.0],["2025-10-15",51.6106,52.0239,50.0755,50.1739,445400.0],["2025-10-16",49.9575,50.3609,49.4753,50.0263,493600.0],["2025-10-17",50.1739,51.7188,50.1149,51.3941,628700.0],["2025-10-20",51.7287,52.5946,51.5811,51.6893,560200.0],["2025-10-21",51.5515,53.8738,51.4236,53.3326,599000.0],["2025-10-22",52.939,53.4802,51.8467,52.4076,790500.0],["2025-10-23",52.8012,53.7655,52.565,53.6966,534200.0],["2025-10-24",53.6573,53.6573,52.2994,52.7618,563800.0],["2025-10-27",53.4408,54.228,53.2046,54.0115,646100.0],["2025-10-28",53.3818,54.0607,51.9943,52.9095,658700.0],["2025-10-29",52.9094,52.9094,50.7545,51.1383,855000.0],["2025-10-30",51.1383,52.0927,50.5971,50.6758,1035200.0],["2025-10-31",47.7238,50.6561,46.7103,48.8357,1903400.0],["2025-11-03",48.4421,49.7902,47.3892,49.5737,1126500.0],["2025-11-04",49.5737,50.8037,49.1604,49.3474,1336300.0],["2025-11-05",49.4556,52.1026,49.1309,51.5122,776800.0],["2025-11-06",51.03,51.6499,49.4753,49.9476,738600.0],["2025-11-07",49.8787,50.9415,49.7803,50.8431,463300.0],["2025-11-10",51.276,51.5023,49.8492,50.2428,655700.0],["2025-11-11",50.4298,52.0337,50.3019,51.6795,582600.0],["2025-11-12",52.2698,53.0078,51.8763,52.2108,428500.0],["2025-11-13",52.0632,53.8836,51.9845,53.5786,835100.0],["2025-11-14",53.4408,53.6966,52.5847,52.8307,731100.0],["2025-11-17",52.7618,52.7618,50.479,50.6266,656800.0],["2025-11-18",50.1149,50.9218,49.7016,50.3511,512900.0],["2025-11-19",50.0165,50.0854,49.1604,49.3572,508800.0],["2025-11-20",49.4562,50.2383,49.0701,49.3671,628600.0],["2025-11-21",49.7235,52.9605,49.7235,52.812,644700.0],["2025-11-24",52.3765,52.426,51.3569,51.7825,852900.0],["2025-11-25",52.2082,54.089,52.1389,53.6733,609900.0],["2025-11-26",53.307,54.3167,53.2278,53.4753,574800.0],["2025-11-28",53.3763,53.9702,53.0001,53.1684,418400.0],["2025-12-01",52.6635,55.4056,52.6635,54.7721,626000.0],["2025-12-02",54.683,54.683,53.5347,54.089,596700.0],["2025-12-03",53.9306,55.2868,53.9009,54.6236,438800.0],["2025-12-04",54.2672,54.9403,53.6634,53.9603,437900.0],["2025-12-05",53.99,54.881,53.5248,54.5543,493600.0],["2025-12-08",54.6038,54.6137,53.0991,53.5347,503900.0],["2025-12-09",53.3466,54.1484,52.911,53.2971,489400.0],["2025-12-10",53.4852,55.4056,53.4852,55.2769,540700.0],["2025-12-11",55.3561,56.8113,55.069,56.7024,489100.0],["2025-12-12",57.1974,57.8804,56.247,56.6034,470100.0],["2025-12-15",56.7123,56.9202,55.1185,56.4648,640100.0],["2025-12-16",56.5935,56.841,55.2175,55.9996,489500.0],["2025-12-17",55.9402,56.5242,55.2769,56.0887,393800.0],["2025-12-18",56.0887,57.1479,55.3264,55.5244,459200.0],["2025-12-19",55.0888,55.2967,53.8613,54.6632,1319600.0],["2025-12-22",54.5741,55.9105,54.5246,55.5739,499100.0],["2025-12-23",55.465,55.6333,54.5543,54.6137,505400.0],["2025-12-24",54.8909,55.2868,54.1682,55.069,162400.0],["2025-12-26",55.0492,55.3759,54.7028,55.0195,231400.0],["2025-12-29",54.8315,55.2769,54.6533,54.7127,358100.0],["2025-12-30",54.7523,55.9204,54.4751,55.6135,385900.0],["2025-12-31",55.5937,55.762,54.485,54.5345,698400.0],["2026-01-02",55.0492,55.5442,54.4355,55.465,407600.0],["2026-01-05",54.7721,56.148,54.1088,54.3068,968700.0],["2026-01-06",54.1385,56.7519,53.9702,56.6034,478900.0],["2026-01-07",56.4351,57.1182,54.5246,54.7622,382300.0],["2026-01-08",54.386,56.9796,54.2573,56.6826,503500.0],["2026-01-09",56.8806,57.8507,54.7325,55.4254,479900.0],["2026-01-12",54.782,55.1581,53.3961,53.8118,559100.0],["2026-01-13",53.8118,54.9997,53.6733,54.7919,422900.0],["2026-01-14",54.7919,55.3561,54.1781,54.4157,389100.0],["2026-01-15",54.5543,54.881,54.1484,54.5345,445300.0],["2026-01-16",54.2672,54.4256,53.1585,53.3862,443500.0],["2026-01-20",53.0694,53.5545,51.1985,51.6439,516000.0],["2026-01-21",51.9706,53.4753,51.8419,53.0001,677300.0],["2026-01-22",53.1486,53.6139,51.8221,51.9409,491800.0],["2026-01-23",51.7627,52.3567,51.5449,52.3567,614000.0],["2026-01-26",52.4458,53.8613,52.3864,52.9506,681000.0],["2026-01-27",53.0991,54.0989,52.4458,53.6139,573100.0],["2026-01-28",53.5743,54.5939,53.0892,53.3367,604800.0],["2026-01-29",53.4159,53.9801,52.6338,53.5842,425100.0],["2026-01-30",54.0791,55.0195,53.7426,54.7226,664800.0],["2026-02-02",54.6335,55.6531,54.1088,54.7721,758200.0],["2026-02-03",54.1088,57.6032,54.1088,56.8212,1537900.0],["2026-02-04",65.2949,67.2252,63.3942,65.0276,2687800.0],["2026-02-05",64.0278,64.8098,60.0879,60.4542,1694100.0],["2026-02-06",60.4542,63.1963,60.4542,62.434,1431900.0],["2026-02-09",62.1865,63.0082,61.6124,62.1964,1312000.0],["2026-02-10",62.2657,63.4338,61.7114,61.7807,1192900.0],["2026-02-11",61.9787,62.3548,60.5037,61.5629,1223600.0],["2026-02-12",61.6223,63.2853,60.474,61.256,845800.0],["2026-02-13",61.2263,62.7706,61.0481,62.6518,821900.0],["2026-02-17",62.6815,63.4833,61.8401,63.3645,1025100.0],["2026-02-18",63.1864,64.1961,62.8102,63.6318,852000.0],["2026-02-19",63.7407,63.8595,61.1768,61.9886,735100.0],["2026-02-20",62.1172,64.1367,61.3748,63.5823,725100.0],["2026-02-23",63.0379,63.0973,59.8602,61.1867,580700.0],["2026-02-24",61.3946,62.533,61.0184,61.1174,569900.0],["2026-02-25",61.3451,62.2954,59.88,60.2463,543500.0],["2026-02-26",60.7611,61.6718,60.5136,61.4639,545500.0],["2026-02-27",60.7611,62.137,59.395,61.3154,871300.0],["2026-03-02",59.6326,59.9988,58.5931,59.5732,672800.0],["2026-03-03",57.8408,59.9394,56.8014,59.6128,561100.0],["2026-03-04",59.7909,60.5631,58.504,59.6326,556500.0],["2026-03-05",59.395,60.0087,58.6426,59.4544,496700.0],["2026-03-06",58.6822,59.3158,57.1875,57.7319,445700.0],["2026-03-09",56.717,57.1448,54.8065,56.906,555700.0],["2026-03-10",56.5976,57.4931,55.9409,56.0105,568800.0],["2026-03-11",56.0304,56.4981,54.6175,55.1946,469400.0],["2026-03-12",54.4284,55.6025,53.7418,54.6772,507000.0],["2026-03-13",54.7667,55.1249,54.3488,54.9757,512700.0],["2026-03-16",55.2941,56.0702,54.707,54.7468,556400.0],["2026-03-17",55.3239,55.8413,54.7269,54.906,420400.0],["2026-03-18",54.5677,56.0006,54.518,54.7269,563000.0],["2026-03-19",54.5379,55.3936,54.2493,55.0453,588600.0],["2026-03-20",55.1548,55.6224,54.4981,54.9558,1099100.0],["2026-03-23",56.4782,56.7269,54.6175,54.8065,649600.0],["2026-03-24",54.3886,55.6125,54.3886,55.2543,671500.0],["2026-03-25",55.7219,55.9707,54.4881,55.0951,730800.0],["2026-03-26",55.0155,56.11,54.2791,54.5677,598600.0],["2026-03-27",54.2493,54.7767,53.6821,54.3388,1020600.0],["2026-03-30",54.7966,55.0155,51.7916,52.6075,875300.0],["2026-03-31",53.5528,54.7568,53.0354,54.5379,854000.0],["2026-04-01",54.2592,54.8861,53.9309,54.3189,637400.0],["2026-04-02",53.8015,54.9359,52.906,54.1796,633200.0],["2026-04-06",54.0005,55.4035,54.0005,55.3637,469000.0],["2026-04-07",55.314,55.702,54.4284,55.2941,580800.0],["2026-04-08",57.115,58.1598,56.8762,57.5926,837500.0],["2026-04-09",57.3538,58.6473,56.7767,58.4881,509200.0],["2026-04-10",58.5578,59.0653,56.8364,56.9757,406700.0],["2026-04-13",56.6871,57.115,55.911,56.9757,383700.0],["2026-04-14",56.9359,57.8911,56.6672,57.4732,295500.0],["2026-04-15",57.5628,57.8613,57.2046,57.6523,383600.0],["2026-04-16",57.7518,58.7966,57.1846,57.4533,342000.0],["2026-04-17",58.3488,61.0852,58.0603,60.4882,676900.0],["2026-04-20",60.4981,63.8116,60.3787,63.7121,648000.0],["2026-04-21",63.9111,64.8066,63.4534,63.6524,457600.0],["2026-04-22",63.8912,63.9708,62.0703,62.319,366100.0],["2026-04-23",62.319,62.3588,61.3439,61.9111,409600.0],["2026-04-24",61.9111,62.4086,59.8712,59.9608,450400.0],["2026-04-27",60.0503,61.1648,60.0503,60.7767,918200.0],["2026-04-28",61.115,61.7419,60.1499,60.7767,554600.0],["2026-04-29",60.3389,60.528,58.9459,59.6921,563300.0],["2026-04-30",59.9807,61.1946,59.7021,60.6175,810600.0],["2026-05-01",63.0952,63.4434,60.2792,62.0404,1423000.0],["2026-05-04",61.2145,61.2145,58.8066,59.1349,1080200.0],["2026-05-05",59.6125,61.5529,59.5329,60.1996,580600.0],["2026-05-06",61.2444,63.2245,61.0553,63.135,768600.0],["2026-05-07",63.0753,64.3091,62.3588,63.0056,672100.0],["2026-05-08",63.135,63.2544,62.0305,62.727,479300.0],["2026-05-11",62.5578,62.6573,58.7767,58.9459,491400.0],["2026-05-12",59.4931,59.4931,58.2692,58.309,506600.0],["2026-05-13",58.1797,58.508,57.2046,57.7618,504400.0],["2026-05-14",57.9508,58.4384,57.2842,57.7021,526200.0],["2026-05-15",57.9309,58.3886,56.9657,57.4633,442000.0],["2026-05-18",57.8215,59.8911,56.9359,58.8762,616100.0],["2026-05-19",58.8762,59.125,57.3638,58.2891,403800.0],["2026-05-20",58.1498,60.1996,56.8364,60.12,478500.0],["2026-05-21",60.12,62.08,58.82,61.37,459500.0],["2026-05-22",61.5,64.0,61.49,63.39,549300.0],["2026-05-26",63.84,66.06,63.28,65.81,623200.0],["2026-05-27",66.64,68.11,65.63,66.39,680500.0],["2026-05-28",65.86,68.3,65.81,67.79,512600.0],["2026-05-29",67.56,67.56,66.02,66.18,674500.0],["2026-06-01",65.65,66.26,64.69,66.01,562100.0],["2026-06-02",65.58,67.17,65.45,66.57,508900.0],["2026-06-03",66.32,66.32,64.73,65.05,397500.0],["2026-06-04",65.69,66.04,63.74,64.89,413300.0],["2026-06-05",64.85,65.13,63.72,64.22,337600.0],["2026-06-08",63.86,65.52,63.72,65.14,421900.0],["2026-06-09",65.48,67.1,64.94,65.73,399800.0],["2026-06-10",65.53,65.98,64.35,64.47,380800.0],["2026-06-11",64.98,66.74,64.7,66.56,444300.0],["2026-06-12",67.29,67.95,66.41,66.99,406900.0],["2026-06-15",67.87,69.06,66.76,66.87,485500.0],["2026-06-16",66.83,67.37,65.07,65.39,471800.0],["2026-06-17",65.04,66.28,63.59,63.98,544800.0],["2026-06-18",64.97,67.19,64.97,66.46,968900.0],["2026-06-22",66.54,67.04,64.62,64.78,895200.0],["2026-06-23",64.4,64.83,63.24,63.95,489300.0],["2026-06-24",64.5,65.48,64.04,64.51,454300.0],["2026-06-25",64.22,65.34,62.64,63.86,668400.0],["2026-06-26",63.86,64.81,63.58,64.51,804900.0],["2026-06-29",64.15,64.16,61.24,61.64,606100.0],["2026-06-30",61.08,62.39,60.39,61.82,468400.0],["2026-07-01",62.12,63.75,61.32,63.69,411100.0],["2026-07-02",63.75,64.81,62.79,63.32,515100.0],["2026-07-06",63.36,63.7,61.57,63.3,442417.376699],["2026-07-07",63.61,64.66,63.08,64.03,356206.624619],["2026-07-08",63.48,63.49,61.84,62.63,439998.166336],["2026-07-09",62.48,64.36,62.165,63.61,435782.456865],["2026-07-10",63.9,64.71,62.9,62.97,439118.229129],["2026-07-13",63.64,64.53,63.42,63.72,425431.961298],["2026-07-14",64.09,64.155,61.91,62.7,395619.980529],["2026-07-15",62.45,64.88,62.45,63.27,468064.858046],["2026-07-16",63.67,64.96,63.67,64.33,464795.038895],["2026-07-17",64.35,65.4,63.17,63.5,443757.7461],["2026-07-20",63.42,63.86,60.93,61.39,899660.718816],["2026-07-21",61.81,63.34,61.71,63.21,578128.815026],["2026-07-22",63.29,64.89,63.29,63.47,557864.139828],["2026-07-23",62.52,62.96,60.645,61.73,765975.194611],["2026-07-24",61.3,62.87,61.02,62.32,416322.848007],["2026-07-27",63.4,63.94,62,63.46,719251.157609],["2026-07-28",64.16,65.07,64.145,64.47,445570.909572],["2026-07-29",63.74,64,62.41,63.56,487449.167355],["2026-07-30",63.48,63.93,62.08,62.79,854365.175075],["2026-07-31",61.79,61.88,58.48,59.38,1320484.623425],["2026-08-03",60.29,61.23,58.142,58.65,883974.37905],["2026-08-04",58.44,58.72,57.31,57.59,1313502.266264],["2026-08-05",57.51,58.625,57.07,57.2,935308.0999],["2026-08-06",57.29,58.17,56.85,57.28,779315.853233],["2026-08-07",57.28,57.58,56.35,57.36,524111.379606],["2026-08-10",57.5,57.725,56.6,56.76,104594.619817],["2026-08-11",56.76,57.585,56.08,56.32,662702.381899],["2026-08-12",56,56.685,55.7,56.3,673525.274467],["2026-08-13",56.87,57.86,56.45,57.79,710918.06649],["2026-08-14",58,58,56.61,57.42,381921.308127]]}