{"t":"FMX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-11",7.5603,7.6387,7.4689,7.4689,986700.0],["1998-05-12",7.4428,7.4428,7.3645,7.3906,132000.0],["1998-05-13",7.3906,7.3906,7.2861,7.2861,9000.0],["1998-05-14",7.26,7.26,7.2078,7.2078,31200.0],["1998-05-15",7.26,7.2861,7.26,7.2861,20700.0],["1998-05-18",7.3253,7.3253,7.0772,7.0772,38700.0],["1998-05-19",7.0903,7.2078,7.0903,7.1033,160500.0],["1998-05-20",7.1164,7.1164,6.7377,6.7899,431100.0],["1998-05-21",6.816,7.025,6.816,7.025,142200.0],["1998-05-22",7.1033,7.1555,7.0641,7.0641,215100.0],["1998-05-26",7.0902,7.1164,6.6855,6.6855,369900.0],["1998-05-27",6.6332,6.6724,6.4243,6.6463,358500.0],["1998-05-28",6.6855,6.9205,6.6855,6.8683,539400.0],["1998-05-29",6.8813,6.9988,6.8813,6.8944,407100.0],["1998-06-01",6.8683,6.8683,6.6071,6.6071,170400.0],["1998-06-02",6.6594,6.7116,6.581,6.7116,245400.0],["1998-06-03",6.7377,6.9466,6.7246,6.8422,250200.0],["1998-06-04",6.8944,7.1033,6.8944,7.1033,480000.0],["1998-06-05",7.1555,7.3122,7.1164,7.1164,351600.0],["1998-06-08",7.1425,7.2861,7.1425,7.1947,108900.0],["1998-06-09",7.1686,7.1686,7.1033,7.1033,40500.0],["1998-06-10",7.0772,7.0772,6.8944,6.8944,478800.0],["1998-06-11",6.8683,6.8683,6.3721,6.3982,466500.0],["1998-06-12",6.3721,6.3851,6.1501,6.2676,256800.0],["1998-06-15",6.1893,6.1893,5.9281,5.9281,105900.0],["1998-06-16",5.9542,6.0326,5.8237,5.9542,700200.0],["1998-06-17",6.0065,6.3982,6.0065,6.3721,374100.0],["1998-06-18",6.3982,6.4243,6.2676,6.3068,316800.0],["1998-06-19",6.359,6.4113,6.346,6.3982,69300.0],["1998-06-22",6.3982,6.4504,6.3982,6.4504,382500.0],["1998-06-23",6.3721,6.6594,6.3721,6.6071,337200.0],["1998-06-24",6.7116,6.7377,6.6985,6.7116,57600.0],["1998-06-25",6.6985,6.9466,6.5288,6.5418,449700.0],["1998-06-26",6.5027,6.5027,6.2937,6.4635,171600.0],["1998-06-29",6.5157,6.5418,6.4243,6.4243,261600.0],["1998-06-30",6.4504,6.6071,6.4504,6.581,310800.0],["1998-07-01",6.6855,6.9858,6.6855,6.9727,370800.0],["1998-07-02",6.9727,6.9727,6.8683,6.8683,114300.0],["1998-07-06",6.8569,7.1734,6.8569,6.9624,427500.0],["1998-07-07",6.9624,7.1865,6.9624,7.1206,296100.0],["1998-07-08",7.1338,7.2525,7.1338,7.2393,168000.0],["1998-07-09",7.2129,7.2525,7.0942,7.1074,132900.0],["1998-07-10",7.1734,7.3052,7.1602,7.2788,214500.0],["1998-07-13",7.3052,7.4107,7.3052,7.3843,1368600.0],["1998-07-14",7.4107,7.6217,7.4107,7.5953,659700.0],["1998-07-15",7.6085,7.6744,7.4503,7.4635,450300.0],["1998-07-16",7.5162,7.7008,7.3711,7.3843,838500.0],["1998-07-17",7.4371,7.5294,7.3711,7.503,638400.0],["1998-07-20",7.503,7.5689,7.4107,7.4371,341100.0],["1998-07-21",7.4503,7.5689,7.3843,7.3843,106200.0],["1998-07-22",7.3316,7.4371,7.147,7.358,301500.0],["1998-07-23",7.3843,7.4503,7.147,7.147,173700.0],["1998-07-24",7.1997,7.3184,7.0942,7.1206,143400.0],["1998-07-27",7.0679,7.0942,7.0283,7.0679,159600.0],["1998-07-28",7.0547,7.0547,6.8569,6.8964,168600.0],["1998-07-29",6.9096,6.9492,6.6327,6.6327,638400.0],["1998-07-30",6.6063,6.7909,6.6063,6.6063,423000.0],["1998-07-31",6.58,6.6327,6.5272,6.5404,90900.0],["1998-08-03",6.4349,6.4349,6.2239,6.2899,278100.0],["1998-08-04",6.3031,6.3822,6.2239,6.3558,665100.0],["1998-08-05",6.3294,6.4349,6.2108,6.3426,189300.0],["1998-08-06",6.3558,6.3558,6.2371,6.3031,106200.0],["1998-08-07",6.2767,6.3558,6.0921,6.0921,741300.0],["1998-08-10",6.0393,6.0393,5.7229,5.7229,323400.0],["1998-08-11",5.3405,5.4855,5.235,5.3009,1230300.0],["1998-08-12",5.4328,5.7756,5.1822,5.1822,439200.0],["1998-08-13",5.1954,5.2745,4.9976,5.169,1060500.0],["1998-08-14",5.2218,5.38,5.2218,5.2877,683400.0],["1998-08-17",5.3668,5.3668,5.169,5.2218,251700.0],["1998-08-18",5.3273,5.5514,5.2745,5.5382,1367100.0],["1998-08-19",5.5646,5.9075,5.5646,5.6701,1278600.0],["1998-08-20",5.6437,5.6437,5.3273,5.3668,270900.0],["1998-08-21",5.3273,5.3273,4.813,5.0108,549900.0],["1998-08-24",5.0635,5.1163,4.8394,4.9317,246600.0],["1998-08-25",4.9844,5.0108,4.6943,4.6943,383700.0],["1998-08-26",4.4833,4.5625,4.1669,4.2856,733200.0],["1998-08-27",4.1669,4.1669,3.5603,3.5603,439800.0],["1998-08-28",3.5603,3.6658,3.2702,3.5867,840600.0],["1998-08-31",3.613,3.6394,3.5867,3.613,295500.0],["1998-09-01",3.6394,4.4438,3.6394,4.2987,372900.0],["1998-09-02",4.2856,4.2856,4.0086,4.0482,1087500.0],["1998-09-03",3.9559,3.9559,3.7185,3.7185,471600.0],["1998-09-04",3.7185,3.7977,3.613,3.613,1008000.0],["1998-09-08",3.9031,3.9295,3.6394,3.7713,1082100.0],["1998-09-09",3.7317,3.8768,3.6394,3.824,705900.0],["1998-09-10",3.6262,3.6262,3.2175,3.2966,734700.0],["1998-09-11",3.112,3.3757,3.112,3.2966,406200.0],["1998-09-14",3.323,3.5076,3.3098,3.4548,394500.0],["1998-09-15",3.4284,4.6152,3.4284,4.6152,752700.0],["1998-09-16",4.4306,4.7998,4.3779,4.4174,807000.0],["1998-09-17",4.1669,4.5625,3.9031,4.4042,860400.0],["1998-09-18",4.4306,4.668,4.4306,4.6152,341100.0],["1998-09-21",4.4306,4.5625,4.3251,4.5625,696300.0],["1998-09-22",4.6943,4.9581,4.602,4.6416,533100.0],["1998-09-23",4.8526,5.2745,4.7998,5.2218,1826100.0],["1998-09-24",5.1954,5.3536,4.6152,4.668,890700.0],["1998-09-25",4.5888,4.6416,4.3515,4.5097,216000.0],["1998-09-28",4.5097,4.8262,4.5097,4.5888,629400.0],["1998-09-29",4.5625,4.668,4.4306,4.4833,253500.0],["1998-09-30",4.4306,4.4306,4.0614,4.1405,270300.0],["1998-10-01",4.0614,4.0878,3.6131,3.6394,644400.0],["1998-10-02",3.7185,4.035,3.7185,4.0086,190200.0],["1998-10-05",3.9823,3.9823,3.7713,3.9295,70800.0],["1998-10-06",3.9823,4.1009,3.7977,3.8768,332700.0],["1998-10-07",3.8504,3.9031,3.7185,3.8108,153300.0],["1998-10-08",3.6658,3.7449,3.5603,3.7449,106800.0],["1998-10-09",3.7977,3.9295,3.6394,3.9295,232800.0],["1998-10-12",4.035,4.246,4.035,4.2328,201900.0],["1998-10-13",4.2196,4.4833,4.1669,4.4042,531000.0],["1998-10-14",4.3779,4.7734,4.3779,4.602,567900.0],["1998-10-15",4.5625,4.7734,4.5361,4.7734,654900.0],["1998-10-16",4.8262,4.8789,4.6416,4.6416,329700.0],["1998-10-19",4.5888,4.668,4.5625,4.6416,1141800.0],["1998-10-20",4.668,4.7998,4.6548,4.6811,550800.0],["1998-10-21",4.7075,4.7603,4.5888,4.6943,176700.0],["1998-10-22",4.7866,5.1558,4.7866,5.0372,735600.0],["1998-10-23",5.0108,5.1954,4.9844,5.024,588000.0],["1998-10-26",5.024,5.1954,5.0108,5.0635,669900.0],["1998-10-27",5.0899,5.1163,4.9317,4.9581,565200.0],["1998-10-28",4.9581,5.1163,4.9053,4.9317,549600.0],["1998-10-29",4.9053,4.9317,4.8262,4.8921,568200.0],["1998-10-30",5.0635,5.5514,5.0635,5.4987,502500.0],["1998-11-02",5.4459,5.8943,5.4459,5.7492,168600.0],["1998-11-03",5.7492,5.8547,5.6174,5.7624,790200.0],["1998-11-04",6.1712,6.1712,5.6042,5.7492,861300.0],["1998-11-05",5.7229,5.7229,5.591,5.6042,396300.0],["1998-11-06",5.6174,5.7097,5.6174,5.6965,1227000.0],["1998-11-09",5.6965,5.7229,5.5382,5.5382,77400.0],["1998-11-10",5.4987,5.4987,5.3273,5.3536,222300.0],["1998-11-11",5.3668,5.3932,5.3668,5.38,104100.0],["1998-11-12",5.3273,5.3273,5.1163,5.1427,355500.0],["1998-11-13",5.1163,5.1163,4.9581,5.0635,326400.0],["1998-11-16",5.1163,5.3141,5.0108,5.1163,255300.0],["1998-11-17",5.0899,5.235,5.024,5.1822,147000.0],["1998-11-18",5.1822,5.4328,5.1822,5.4328,159300.0],["1998-11-19",5.4855,5.6965,5.2482,5.2482,713400.0],["1998-11-20",5.3009,5.6042,5.2877,5.5119,221400.0],["1998-11-23",5.5646,5.6174,5.5119,5.5251,168000.0],["1998-11-24",5.5382,5.5382,5.4328,5.4855,518100.0],["1998-11-25",5.4987,5.4987,5.2745,5.4459,1170300.0],["1998-11-27",5.4591,5.4591,5.3932,5.4328,179100.0],["1998-11-30",5.38,5.38,4.9317,5.0108,453000.0],["1998-12-01",4.9053,5.169,4.8526,5.0635,622800.0],["1998-12-02",5.1163,5.38,5.0635,5.3536,467700.0],["1998-12-03",5.3273,5.3273,5.0372,5.0635,455700.0],["1998-12-04",5.1031,5.1954,5.0635,5.0899,270600.0],["1998-12-07",5.0899,5.0899,5.0108,5.0767,453600.0],["1998-12-08",5.024,5.169,5.024,5.0635,266400.0],["1998-12-09",5.0635,5.0635,4.9053,4.9581,159300.0],["1998-12-10",4.9317,4.9317,4.7734,4.8526,203700.0],["1998-12-11",4.8526,5.0372,4.7471,5.0108,221100.0],["1998-12-14",5.024,5.0635,4.9317,4.9712,364200.0],["1998-12-15",4.9449,5.0372,4.9449,5.024,616200.0],["1998-12-16",5.0635,5.2218,5.0504,5.2218,387900.0],["1998-12-17",5.2218,5.4591,5.2218,5.3536,1061700.0],["1998-12-18",5.38,5.4723,5.38,5.4459,414000.0],["1998-12-21",5.4591,5.7229,5.4591,5.6833,325500.0],["1998-12-22",5.6965,5.7492,5.6306,5.6437,126600.0],["1998-12-23",5.6437,5.6701,5.6437,5.6437,94200.0],["1998-12-24",5.6437,5.6437,5.6437,5.6437,15000.0],["1998-12-28",5.6437,5.6569,5.6042,5.6042,100500.0],["1998-12-29",5.6042,5.6042,5.5251,5.5382,105300.0],["1998-12-30",5.5119,5.5646,5.5119,5.5646,24600.0],["1998-12-31",5.591,5.6174,5.591,5.6174,26400.0],["1999-01-04",5.6437,5.7492,5.5382,5.591,438300.0],["1999-01-05",5.6174,5.6174,5.5646,5.591,410400.0],["1999-01-06",5.591,5.591,5.3536,5.38,478200.0],["1999-01-07",5.3536,5.38,5.2482,5.3009,246900.0],["1999-01-08",5.3536,5.4591,5.2482,5.2482,353700.0],["1999-01-11",5.1558,5.169,5.0108,5.1163,240900.0],["1999-01-12",5.0899,5.0899,4.7207,4.7207,325200.0],["1999-01-13",4.3251,4.3251,3.9031,4.0482,2477400.0],["1999-01-14",4.0746,4.0878,3.8108,3.9163,384300.0],["1999-01-15",3.9691,4.4833,3.9691,4.391,1997400.0],["1999-01-19",4.3647,4.6152,4.2724,4.3383,429000.0],["1999-01-20",4.391,4.6943,4.3779,4.6284,957300.0],["1999-01-21",4.5888,4.5888,4.4833,4.5625,367800.0],["1999-01-22",4.5097,4.5493,4.3251,4.3515,396900.0],["1999-01-25",4.3251,4.3647,4.246,4.246,519300.0],["1999-01-26",4.2196,4.4174,4.2196,4.3251,629700.0],["1999-01-27",4.3779,4.5625,4.3779,4.4965,655500.0],["1999-01-28",4.5361,4.7866,4.5361,4.7603,959700.0],["1999-01-29",4.7998,4.9053,4.668,4.668,292200.0],["1999-02-01",4.7207,4.8262,4.6943,4.813,762300.0],["1999-02-02",4.7866,4.9053,4.7471,4.7734,1472400.0],["1999-02-03",4.7734,5.0372,4.7734,5.024,841800.0],["1999-02-04",5.0635,5.1427,4.9317,5.0108,518100.0],["1999-02-05",4.9844,5.1163,4.9712,5.1163,106200.0],["1999-02-08",5.1163,5.1163,5.0372,5.0635,529200.0],["1999-02-09",5.0899,5.1163,4.9844,5.0635,782400.0],["1999-02-10",5.0635,5.3536,5.0635,5.2086,623400.0],["1999-02-11",5.1954,5.3536,5.1954,5.3536,497400.0],["1999-02-12",5.2877,5.4723,5.2877,5.4064,258300.0],["1999-02-16",5.4196,5.591,5.4196,5.5053,718200.0],["1999-02-17",5.591,5.6437,5.5382,5.5382,1440600.0],["1999-02-18",5.5382,5.6701,5.5382,5.591,435900.0],["1999-02-19",5.6437,5.6437,5.591,5.6174,1009800.0],["1999-02-22",5.6569,5.736,5.6569,5.6701,682500.0],["1999-02-23",5.6965,5.6965,5.5646,5.591,425100.0],["1999-02-24",5.6174,5.6965,5.591,5.6174,224400.0],["1999-02-25",5.591,5.6306,5.5646,5.591,270000.0],["1999-02-26",5.591,5.6174,5.5382,5.5514,666000.0],["1999-03-01",5.6042,5.6042,5.5382,5.5514,399900.0],["1999-03-02",5.5778,5.5778,5.4591,5.4723,609900.0],["1999-03-03",5.4855,5.4855,5.2877,5.3141,165300.0],["1999-03-04",5.3405,5.4196,5.3405,5.38,375600.0],["1999-03-05",5.4064,5.591,5.4064,5.591,402900.0],["1999-03-08",5.591,5.7624,5.591,5.7229,375000.0],["1999-03-09",5.7492,6.0921,5.7492,5.9866,474900.0],["1999-03-10",6.0393,6.2635,6.0261,6.2371,577500.0],["1999-03-11",6.3294,6.3822,6.2503,6.3031,1152300.0],["1999-03-12",6.3294,6.3558,6.2767,6.3031,641700.0],["1999-03-15",6.3031,6.4349,6.3031,6.3954,958200.0],["1999-03-16",6.4217,6.4217,6.3294,6.4085,1423500.0],["1999-03-17",6.4085,6.6459,6.2635,6.4877,425400.0],["1999-03-18",6.4349,6.5009,6.3954,6.3954,536100.0],["1999-03-19",6.4217,6.4613,6.1184,6.2239,474000.0],["1999-03-22",6.013,6.1448,5.8547,6.1184,1260900.0],["1999-03-23",6.0921,6.0921,5.9602,5.9602,644400.0],["1999-03-24",5.9734,6.2503,5.9734,6.2503,673200.0],["1999-03-25",6.2503,6.4613,6.2239,6.2371,251400.0],["1999-03-26",6.2108,6.3031,6.1712,6.2635,204900.0],["1999-03-29",6.3162,6.6195,6.2767,6.58,401100.0],["1999-03-30",6.58,6.58,6.4481,6.4877,403500.0],["1999-03-31",6.514,6.5668,6.514,6.5272,342600.0],["1999-04-01",6.5272,6.5404,6.5272,6.5272,39300.0],["1999-04-05",6.5404,6.8701,6.5404,6.8437,357600.0],["1999-04-06",6.8437,6.9492,6.8437,6.8833,486000.0],["1999-04-07",6.8964,6.9096,6.6986,6.8041,410700.0],["1999-04-08",6.8305,6.9492,6.7778,6.936,211500.0],["1999-04-09",6.9624,7.147,6.9492,7.147,395100.0],["1999-04-12",7.0942,7.5294,7.0547,7.4503,440400.0],["1999-04-13",7.503,7.6876,7.3052,7.3052,667200.0],["1999-04-14",7.3843,7.3843,7.1997,7.2525,640800.0],["1999-04-15",7.2657,7.3316,7.2261,7.3316,731700.0],["1999-04-16",7.292,7.3184,7.081,7.1206,663600.0],["1999-04-19",7.1734,7.6744,7.0679,7.1074,1359000.0],["1999-04-20",7.147,7.2261,6.9624,7.1173,718200.0],["1999-04-21",7.0415,7.1734,6.936,7.0019,924600.0],["1999-04-22",7.081,7.3843,7.081,7.3843,697500.0],["1999-04-23",7.5953,7.7008,7.4239,7.4635,1197600.0],["1999-04-26",7.4503,7.7272,7.4503,7.5162,399600.0],["1999-04-27",7.5162,7.5953,7.3975,7.5162,658800.0],["1999-04-28",7.5426,7.9777,7.5426,7.9118,541200.0],["1999-04-29",7.9382,8.2019,7.9382,8.1623,1535700.0],["1999-04-30",8.1887,8.3074,7.6481,7.6744,979800.0],["1999-05-03",7.7008,7.8063,7.5953,7.6481,737700.0],["1999-05-04",7.6481,7.7008,7.5426,7.5821,520200.0],["1999-05-05",7.6349,7.6481,7.5162,7.6481,1081800.0],["1999-05-06",7.7008,8.1887,7.6481,8.136,809400.0],["1999-05-07",8.4392,8.4392,8.1887,8.3074,1047300.0],["1999-05-10",8.3337,8.8612,8.3337,8.703,1362000.0],["1999-05-11",8.7557,8.9931,8.703,8.8348,707100.0],["1999-05-12",8.7293,8.7689,8.5975,8.6766,675900.0],["1999-05-13",8.703,8.8085,8.6634,8.6634,602100.0],["1999-05-14",8.6766,8.6766,8.1755,8.2283,813600.0],["1999-05-17",8.2019,8.3865,7.9645,8.3337,308700.0],["1999-05-18",8.3865,8.492,8.3337,8.3733,188700.0],["1999-05-19",8.4524,8.492,8.3206,8.3865,1105500.0],["1999-05-20",8.3601,8.3601,8.1491,8.2414,644100.0],["1999-05-21",8.2414,8.2414,7.8854,7.8854,633300.0],["1999-05-24",7.8854,7.9382,7.4635,7.5294,699600.0],["1999-05-25",7.5294,7.5294,7.081,7.2261,843900.0],["1999-05-26",7.2788,7.3448,7.2261,7.3448,397500.0],["1999-05-27",7.3843,7.4107,7.0679,7.1206,557400.0],["1999-05-28",7.1602,7.1997,7.0019,7.0415,286500.0],["1999-06-01",6.9887,6.9887,6.8041,6.8437,946800.0],["1999-06-02",6.8437,6.8833,6.7514,6.8569,430500.0],["1999-06-03",6.9096,7.0942,6.9096,7.0415,939600.0],["1999-06-04",7.081,7.3052,7.081,7.2657,616200.0],["1999-06-07",7.2525,7.4371,7.2525,7.3975,518400.0],["1999-06-08",7.4371,7.4898,7.292,7.3052,470100.0],["1999-06-09",7.358,7.3843,7.2261,7.3843,1050600.0],["1999-06-10",7.3843,7.4635,7.358,7.358,1674900.0],["1999-06-11",7.3843,7.4766,7.1997,7.1997,676200.0],["1999-06-14",7.2393,7.3316,7.1997,7.2129,339000.0],["1999-06-15",7.292,7.4107,7.2129,7.2129,270900.0],["1999-06-16",7.4898,7.9513,7.4898,7.9513,579000.0],["1999-06-17",7.9513,8.5447,7.8722,8.4392,1596000.0],["1999-06-18",8.4392,8.4656,8.3074,8.4656,851700.0],["1999-06-21",8.4261,8.6502,8.4261,8.6238,270300.0],["1999-06-22",8.5711,8.848,8.5711,8.6898,582300.0],["1999-06-23",8.637,8.637,8.3337,8.492,881100.0],["1999-06-24",8.281,8.3338,8.1887,8.3206,452100.0],["1999-06-25",8.3733,8.3733,8.1887,8.2414,232500.0],["1999-06-28",8.2414,8.2681,7.9352,7.9352,789900.0],["1999-06-29",8.0417,8.2681,8.0417,8.1749,411000.0],["1999-06-30",8.1482,8.4944,8.1482,8.4944,242400.0],["1999-07-01",8.6009,8.6009,8.4678,8.521,1273200.0],["1999-07-02",8.5743,8.7341,8.4944,8.7341,544200.0],["1999-07-06",8.6941,9.0004,8.6808,8.9072,380400.0],["1999-07-07",8.8805,8.8805,8.7341,8.8006,432000.0],["1999-07-08",8.7208,9.1069,8.7208,8.8539,590700.0],["1999-07-09",8.8406,9.0669,8.814,9.027,600000.0],["1999-07-12",9.0802,9.0802,8.6276,8.6276,997800.0],["1999-07-13",8.5743,8.6009,8.3346,8.6009,780600.0],["1999-07-14",8.6542,8.6542,8.6009,8.6409,474600.0],["1999-07-15",8.6941,8.774,8.6542,8.7341,197700.0],["1999-07-16",8.7341,8.8006,8.6675,8.7074,553200.0],["1999-07-19",8.6941,8.7208,8.6542,8.6675,255600.0],["1999-07-20",8.6675,8.7208,8.6276,8.6409,818100.0],["1999-07-21",8.6808,8.6941,8.4678,8.6009,258000.0],["1999-07-22",8.5743,8.5743,8.4545,8.4811,342900.0],["1999-07-23",8.4545,8.4545,7.882,7.9352,1075500.0],["1999-07-26",7.9219,7.9219,7.5358,7.5491,698400.0],["1999-07-27",7.6024,7.7621,7.4959,7.5757,822900.0],["1999-07-28",7.5757,7.8021,7.5624,7.7089,855900.0],["1999-07-29",7.7488,7.7488,7.376,7.376,662700.0],["1999-07-30",7.376,7.4293,7.3228,7.3228,750300.0],["1999-08-02",7.2961,7.3494,7.1097,7.1097,893700.0],["1999-08-03",7.163,7.2961,7.0565,7.2828,572400.0],["1999-08-04",7.2828,7.4293,7.2163,7.2828,684900.0],["1999-08-05",7.3361,7.3361,7.0565,7.2163,465900.0],["1999-08-06",7.2163,7.2695,7.0432,7.1097,279000.0],["1999-08-09",7.163,7.2163,7.1097,7.1364,190500.0],["1999-08-10",7.1097,7.1097,6.8435,7.1097,649500.0],["1999-08-11",7.1364,7.4559,7.0032,7.4027,1048200.0],["1999-08-12",7.4559,7.6689,7.4559,7.4692,489000.0],["1999-08-13",7.5624,7.7754,7.5358,7.6689,830100.0],["1999-08-16",7.6689,7.7355,7.5624,7.6157,220800.0],["1999-08-17",7.6689,7.7222,7.5757,7.6956,546300.0],["1999-08-18",7.6956,7.6956,7.4825,7.5092,472800.0],["1999-08-19",7.4825,7.4825,7.163,7.2695,399600.0],["1999-08-20",7.3228,7.3361,6.9899,7.0432,591900.0],["1999-08-23",7.0831,7.1763,7.0698,7.1364,746400.0],["1999-08-24",7.1364,7.3893,7.0964,7.1896,617700.0],["1999-08-25",7.2429,7.3893,7.1896,7.3627,832500.0],["1999-08-26",7.3627,7.5624,7.2562,7.3228,728700.0],["1999-08-27",7.2961,7.3228,7.0964,7.1097,97800.0],["1999-08-30",7.0831,7.0964,6.9766,6.9766,193200.0],["1999-08-31",7.0032,7.0432,6.8967,7.0432,858300.0],["1999-09-01",7.0165,7.0964,7.0165,7.0698,180300.0],["1999-09-02",7.0299,7.0299,6.8168,6.8435,305100.0],["1999-09-03",6.8834,7.0299,6.8168,6.8168,251100.0],["1999-09-07",6.8168,6.8435,6.4973,6.5239,570600.0],["1999-09-08",6.5239,6.6571,6.2843,6.6038,849600.0],["1999-09-09",6.5772,6.5772,6.4707,6.5106,418200.0],["1999-09-10",6.5505,6.7103,6.4573,6.7103,1421400.0],["1999-09-13",6.6837,6.8834,6.6171,6.8701,270000.0],["1999-09-14",6.8435,6.8435,6.6171,6.6171,267900.0],["1999-09-15",6.6571,6.7236,6.3775,6.3775,476700.0],["1999-09-16",6.3775,6.3775,6.2976,6.3109,282300.0],["1999-09-17",6.3375,6.3775,6.2044,6.2843,471600.0],["1999-09-20",6.3109,6.3908,6.2044,6.3908,210300.0],["1999-09-21",6.3642,6.697,6.3109,6.4707,567300.0],["1999-09-22",6.4973,6.5905,6.3908,6.5905,374100.0],["1999-09-23",6.6437,6.8168,6.6038,6.6171,753300.0],["1999-09-24",6.5772,6.7103,6.4041,6.6038,226500.0],["1999-09-27",6.6571,6.8035,6.6571,6.7636,211800.0],["1999-09-28",6.7369,6.8301,6.6571,6.7769,612300.0],["1999-09-29",6.7902,6.8967,6.7369,6.7902,1099200.0],["1999-09-30",6.7902,6.7902,6.6437,6.6704,387900.0],["1999-10-01",6.6438,6.6438,6.3908,6.4707,246900.0],["1999-10-04",6.4973,6.5372,6.4574,6.4574,136500.0],["1999-10-05",6.4307,6.5505,6.3775,6.4307,717900.0],["1999-10-06",6.4307,6.697,6.4307,6.697,708000.0],["1999-10-07",6.7103,6.95,6.6704,6.7503,1016700.0],["1999-10-08",6.7769,7.2562,6.7769,7.1896,1133100.0],["1999-10-11",7.2429,7.376,7.2029,7.3361,116100.0],["1999-10-12",7.3228,7.3228,7.1097,7.1097,400800.0],["1999-10-13",7.0831,7.0964,6.9233,6.9633,493800.0],["1999-10-14",6.9766,6.9766,6.7636,6.8035,281700.0],["1999-10-15",6.6304,6.6304,6.3508,6.3642,730200.0],["1999-10-18",6.4174,6.6704,6.2843,6.6571,379800.0],["1999-10-19",6.7103,7.0165,6.7103,7.0165,587700.0],["1999-10-20",7.0032,7.2429,7.0032,7.0831,261300.0],["1999-10-21",7.0299,7.163,6.91,7.0165,243000.0],["1999-10-22",7.0299,7.2429,7.0299,7.0964,1093800.0],["1999-10-25",7.0698,7.0698,6.7902,6.8301,799800.0],["1999-10-26",6.7769,6.8967,6.7103,6.7103,893400.0],["1999-10-27",6.7369,6.7902,6.6304,6.697,260400.0],["1999-10-28",6.7902,6.8168,6.7636,6.7902,688200.0],["1999-10-29",6.8168,7.0565,6.8168,6.9899,1395300.0],["1999-11-01",7.0299,7.0299,6.9233,7.0032,414300.0],["1999-11-02",7.0299,7.2029,6.95,7.1763,637500.0],["1999-11-03",7.2429,7.5491,7.2429,7.5092,1854900.0],["1999-11-04",7.5891,7.9352,7.5891,7.8686,1336500.0],["1999-11-05",8.0151,8.1349,8.0018,8.0151,1025700.0],["1999-11-08",7.9885,8.1349,7.9618,7.9618,1058400.0],["1999-11-09",7.9752,7.9752,7.7488,7.8154,1135200.0],["1999-11-10",7.8154,7.9086,7.8154,7.8553,720900.0],["1999-11-11",7.882,8.0018,7.7754,7.9352,765000.0],["1999-11-12",7.9885,8.095,7.8686,8.0417,879600.0],["1999-11-15",8.0284,8.2548,8.0018,8.1616,532200.0],["1999-11-16",8.2148,8.2947,8.055,8.2814,630600.0],["1999-11-17",8.2548,8.521,8.2281,8.3879,751500.0],["1999-11-18",8.3879,8.4678,8.2681,8.4145,792900.0],["1999-11-19",8.4278,8.5477,8.4278,8.4678,452100.0],["1999-11-22",8.4944,8.4944,8.1882,8.1882,515700.0],["1999-11-23",8.2015,8.2281,8.0684,8.1482,243900.0],["1999-11-24",8.1749,8.2281,8.1083,8.2015,396300.0],["1999-11-26",8.308,8.308,8.2281,8.2548,445200.0],["1999-11-29",8.308,8.3879,8.2414,8.308,440100.0],["1999-11-30",8.2947,8.2947,8.0284,8.0684,226800.0],["1999-12-01",8.0417,8.1482,7.882,7.9485,438900.0],["1999-12-02",7.9752,8.2548,7.9752,8.2281,245700.0],["1999-12-03",8.2281,8.5743,8.2281,8.521,532200.0],["1999-12-06",8.4944,8.7341,8.4678,8.6808,600300.0],["1999-12-07",8.6808,9.0003,8.6808,8.8539,917700.0],["1999-12-08",8.8273,9.2134,8.8273,9.2001,459600.0],["1999-12-09",9.2134,9.3332,9.0935,9.0935,891900.0],["1999-12-10",9.1468,9.2134,8.8672,8.8672,497700.0],["1999-12-13",8.8672,8.8938,8.6009,8.8406,1034700.0],["1999-12-14",8.814,8.8539,8.6675,8.7208,229800.0],["1999-12-15",8.7208,8.8938,8.6542,8.8672,631800.0],["1999-12-16",8.8406,9.027,8.8406,9.027,231600.0],["1999-12-17",9.027,9.2799,9.0137,9.1468,600000.0],["1999-12-20",9.1202,9.2134,9.0536,9.0536,323700.0],["1999-12-21",9.0669,9.2134,9.027,9.1867,436200.0],["1999-12-22",9.2134,9.2134,9.1069,9.1069,322500.0],["1999-12-23",9.1069,9.1867,9.0802,9.1468,162900.0],["1999-12-27",9.1601,9.3066,9.0403,9.3066,453900.0],["1999-12-28",9.3066,9.4131,9.24,9.3465,104400.0],["1999-12-29",9.3998,9.5595,9.3998,9.5063,126900.0],["1999-12-30",9.4797,9.5462,9.4797,9.4797,153900.0],["1999-12-31",9.5063,9.5063,9.4797,9.4797,2100.0],["2000-01-03",9.493,9.7326,9.3731,9.3731,330600.0],["2000-01-04",9.3465,9.3465,8.5743,8.5743,857100.0],["2000-01-05",8.5743,8.8539,8.3746,8.7607,795600.0],["2000-01-06",8.7607,8.8672,8.7074,8.7607,249600.0],["2000-01-07",8.8139,9.3465,8.8006,9.3332,891900.0],["2000-01-10",9.6394,10.0655,9.6394,9.9323,1353900.0],["2000-01-11",9.8791,10.0122,9.5063,9.5462,769500.0],["2000-01-12",9.5729,9.5862,9.3731,9.4131,553500.0],["2000-01-13",9.6661,9.8791,9.5995,9.8658,738300.0],["2000-01-14",10.0788,10.2519,9.9856,10.2119,463500.0],["2000-01-18",10.172,10.2252,10.0522,10.132,267300.0],["2000-01-19",10.1321,10.1321,9.5862,9.6661,591900.0],["2000-01-20",9.6394,9.6527,9.2533,9.3598,551100.0],["2000-01-21",9.3731,9.3731,9.0669,9.1069,670500.0],["2000-01-24",9.1335,9.2666,9.0003,9.027,578700.0],["2000-01-25",8.9737,9.0536,8.7873,9.0536,339900.0],["2000-01-26",9.0536,9.2134,9.027,9.1601,714000.0],["2000-01-27",9.2666,9.4797,9.2666,9.4131,870000.0],["2000-01-28",9.4131,9.4131,9.027,9.027,1128600.0],["2000-01-31",9.0003,9.0003,8.6276,8.7607,1080900.0],["2000-02-01",8.7873,8.9471,8.7341,8.9205,1425300.0],["2000-02-02",8.9604,9.0003,8.9205,8.9471,810300.0],["2000-02-03",9.1601,9.4264,8.9737,9.1601,1212300.0],["2000-02-04",9.2666,9.6527,9.2001,9.5862,1020600.0],["2000-02-07",9.7193,10.1853,9.5995,10.1454,829200.0],["2000-02-08",10.3318,10.4649,9.8791,10.3318,941700.0],["2000-02-09",10.3051,10.4383,10.2119,10.425,505200.0],["2000-02-10",10.4383,10.7445,10.425,10.6513,1661700.0],["2000-02-11",10.6646,10.6779,10.5182,10.6779,1023900.0],["2000-02-14",10.6779,10.6779,10.2252,10.5182,904200.0],["2000-02-15",10.5182,10.5182,10.1587,10.2253,1052400.0],["2000-02-16",10.2652,10.2785,10.1187,10.1986,432000.0],["2000-02-17",10.2519,10.2519,9.6394,9.7726,553200.0],["2000-02-18",9.7859,9.7992,9.1335,9.2001,560700.0],["2000-02-22",9.1867,9.2134,8.8406,8.8805,771000.0],["2000-02-23",8.8805,9.2933,8.8406,9.2933,1233900.0],["2000-02-24",9.5862,9.6128,9.1867,9.3199,1398900.0],["2000-02-25",9.2933,9.4264,9.2533,9.3465,554100.0],["2000-02-28",9.2666,9.3465,9.1601,9.3199,199500.0],["2000-02-29",9.3199,9.4797,9.3199,9.4663,485100.0],["2000-03-01",9.6927,10.0655,9.5462,10.0389,669600.0],["2000-03-02",10.0389,10.6779,10.0389,10.6646,1491300.0],["2000-03-03",10.6513,11.1972,10.6513,11.1306,1325700.0],["2000-03-06",11.1306,11.1306,10.7179,10.8776,1209600.0],["2000-03-07",10.851,11.0774,10.5448,10.5847,1731900.0],["2000-03-08",10.5847,10.8776,10.5581,10.8776,698100.0],["2000-03-09",10.8776,11.5034,10.8776,11.3303,1658100.0],["2000-03-10",11.3303,11.6365,11.0907,11.1972,630300.0],["2000-03-13",11.0774,11.0774,10.6779,10.7578,571800.0],["2000-03-14",10.7978,10.9309,10.5847,10.6114,382800.0],["2000-03-15",10.5847,10.6247,10.4383,10.5581,354900.0],["2000-03-16",10.6114,10.7312,10.5182,10.6247,764400.0],["2000-03-17",10.6247,10.7844,10.6114,10.6247,489600.0],["2000-03-20",10.5847,10.7844,10.5048,10.7711,171000.0],["2000-03-21",10.7445,10.8643,10.7445,10.7578,273300.0],["2000-03-22",10.8111,10.8643,10.3318,10.3451,332700.0],["2000-03-23",10.3318,10.638,9.959,10.638,882000.0],["2000-03-24",10.638,10.7179,10.5182,10.598,533700.0],["2000-03-27",10.598,10.8377,10.598,10.6513,220800.0],["2000-03-28",10.598,10.6912,10.2253,10.2918,351300.0],["2000-03-29",10.2652,10.3451,9.9723,10.1187,280500.0],["2000-03-30",10.0655,10.0655,9.706,9.7726,366300.0],["2000-03-31",9.7992,9.8525,9.5462,9.5862,445800.0],["2000-04-03",9.5329,9.5862,9.453,9.4663,223500.0],["2000-04-04",9.5995,9.5995,8.9205,9.2267,278700.0],["2000-04-05",9.2799,9.5329,9.0536,9.4797,412500.0],["2000-04-06",9.5329,10.172,9.5329,10.0255,356700.0],["2000-04-07",10.0522,10.3051,10.0522,10.1454,234300.0],["2000-04-10",10.1454,10.3051,10.0788,10.1054,558900.0],["2000-04-11",10.0522,10.0522,9.8125,9.9057,599100.0],["2000-04-12",9.9323,9.959,9.3998,9.3998,183000.0],["2000-04-13",9.4131,9.4131,9.0536,9.1335,315000.0],["2000-04-14",9.0536,9.0536,7.9219,7.9219,893700.0],["2000-04-17",7.6024,7.882,7.416,7.7888,1893600.0],["2000-04-18",7.7888,8.3879,7.7888,8.3746,1157100.0],["2000-04-19",8.1482,8.308,8.0417,8.095,956400.0],["2000-04-20",8.0684,8.3746,8.0684,8.308,344100.0],["2000-04-24",8.2548,8.3213,8.0151,8.3213,545700.0],["2000-04-25",8.4412,8.8006,8.4412,8.8006,157200.0],["2000-04-26",8.8273,9.0403,8.7873,8.8406,596400.0],["2000-04-27",8.6276,8.7873,8.561,8.7873,512700.0],["2000-04-28",8.8273,8.8805,8.7607,8.7873,396000.0],["2000-05-01",8.8006,8.814,8.7074,8.7873,104700.0],["2000-05-02",8.774,8.8539,8.308,8.348,551100.0],["2000-05-03",8.348,8.348,7.842,7.9752,470700.0],["2000-05-04",7.9485,8.055,7.842,7.8953,546300.0],["2000-05-05",7.842,7.882,7.6423,7.882,225900.0],["2000-05-08",7.9086,7.9352,7.6689,7.8287,264600.0],["2000-05-09",7.7755,7.8553,7.4959,7.6556,562800.0],["2000-05-10",7.4959,7.5358,7.2562,7.3228,705300.0],["2000-05-11",7.2961,7.4426,7.1364,7.2296,679200.0],["2000-05-12",7.2429,7.6956,7.2429,7.6157,725400.0],["2000-05-15",7.6689,8.0684,7.5891,7.9485,486300.0],["2000-05-16",7.8953,8.2681,7.8953,7.9752,1147500.0],["2000-05-17",7.9485,7.9485,7.6556,7.7755,255000.0],["2000-05-18",7.7621,7.8154,7.4027,7.4426,228000.0],["2000-05-19",7.3893,7.3893,7.1364,7.2029,281400.0],["2000-05-22",7.1763,7.1896,6.6437,6.7636,783000.0],["2000-05-23",6.8168,6.9766,6.6038,6.8301,523500.0],["2000-05-24",6.6038,7.3893,6.6038,7.3893,657900.0],["2000-05-25",7.416,7.5624,7.2429,7.2429,542400.0],["2000-05-26",7.2695,7.4825,7.2695,7.3494,448800.0],["2000-05-30",7.4559,7.7888,7.4559,7.7222,264300.0],["2000-05-31",7.7888,8.1083,7.7754,8.1083,756300.0],["2000-06-01",8.2148,8.308,7.9352,8.095,550800.0],["2000-06-02",8.8406,8.8406,8.561,8.7873,1606500.0],["2000-06-05",8.814,8.814,8.6941,8.7074,951600.0],["2000-06-06",8.7074,8.7074,8.2015,8.2814,1465200.0],["2000-06-07",8.2814,8.3613,8.1882,8.2814,1306200.0],["2000-06-08",8.308,8.4278,8.2681,8.3746,473400.0],["2000-06-09",8.4278,8.521,8.3879,8.4012,937800.0],["2000-06-12",8.4545,8.4545,8.095,8.2015,658500.0],["2000-06-13",8.1749,8.2548,8.1083,8.2015,674400.0],["2000-06-14",8.2015,8.308,8.1882,8.2947,571800.0],["2000-06-15",8.2681,8.2681,8.0151,8.0684,233700.0],["2000-06-16",8.095,8.095,7.882,7.9352,238200.0],["2000-06-19",7.9086,8.1083,7.8287,8.095,375000.0],["2000-06-20",8.2015,8.2015,7.9219,7.9219,731700.0],["2000-06-21",7.8953,8.2015,7.8953,8.1882,1185000.0],["2000-06-22",8.2148,8.4145,8.1749,8.1749,1005600.0],["2000-06-23",8.2148,8.2548,8.055,8.1482,518400.0],["2000-06-26",8.2148,8.3613,8.1749,8.2281,334500.0],["2000-06-27",8.348,8.6276,8.348,8.5077,1277700.0],["2000-06-28",8.5745,8.7481,8.5745,8.6546,917700.0],["2000-06-29",8.6546,8.9218,8.4944,8.855,810000.0],["2000-06-30",9.1221,9.3224,9.1087,9.2022,893100.0],["2000-07-03",9.5628,9.8834,9.5628,9.83,1142100.0],["2000-07-05",9.8433,9.9902,9.3224,9.3892,2092800.0],["2000-07-06",9.4026,9.4026,9.0687,9.1355,1608300.0],["2000-07-07",9.1355,9.1889,9.0019,9.1622,1407000.0],["2000-07-10",9.1755,9.4827,9.1755,9.456,985200.0],["2000-07-11",9.4026,9.4026,9.1755,9.1889,851700.0],["2000-07-12",9.1889,9.3358,9.1755,9.3224,972300.0],["2000-07-13",9.4026,9.4293,9.269,9.2824,883800.0],["2000-07-14",9.2824,9.3224,9.1087,9.1087,549300.0],["2000-07-17",9.1622,9.1889,9.0286,9.1355,380700.0],["2000-07-18",9.1889,9.2957,9.082,9.2423,847800.0],["2000-07-19",9.2289,9.2289,8.9752,9.0553,1589100.0],["2000-07-20",9.082,9.3491,9.082,9.1087,1196400.0],["2000-07-21",9.1889,9.2289,9.0286,9.1488,802200.0],["2000-07-24",8.9351,9.0553,8.8683,8.8683,277500.0],["2000-07-25",8.9084,9.0553,8.895,8.9885,1016400.0],["2000-07-26",8.9828,9.0504,8.9152,9.0504,355800.0],["2000-07-27",9.0099,9.1451,8.9828,9.091,1070400.0],["2000-07-28",9.1316,9.1451,8.9557,8.9557,293700.0],["2000-07-31",8.9693,9.0099,8.9422,8.9963,611100.0],["2000-08-01",8.9963,9.1451,8.9963,9.091,738900.0],["2000-08-02",9.091,9.2669,9.091,9.1181,580200.0],["2000-08-03",9.0369,9.091,8.9287,8.9828,450300.0],["2000-08-04",9.0369,9.1857,9.0369,9.1181,610200.0],["2000-08-07",9.091,9.1316,8.9693,9.0369,427500.0],["2000-08-08",9.0369,9.091,9.0369,9.0504,132300.0],["2000-08-09",9.091,9.1316,8.8475,8.8475,297600.0],["2000-08-10",8.8746,8.8746,8.7258,8.7393,178500.0],["2000-08-11",8.7258,9.1316,8.6717,9.1046,861000.0],["2000-08-14",9.1587,9.3887,9.1316,9.3616,441300.0],["2000-08-15",9.3616,9.5239,9.3616,9.4969,726600.0],["2000-08-16",9.4698,9.5239,9.4428,9.4969,386700.0],["2000-08-17",9.4698,9.578,9.4698,9.551,230100.0],["2000-08-18",9.578,9.6322,9.2398,9.3075,325200.0],["2000-08-21",9.321,9.3616,9.3075,9.321,152400.0],["2000-08-22",9.321,9.3345,9.1722,9.1722,538500.0],["2000-08-23",9.1857,9.3616,9.1857,9.2263,342000.0],["2000-08-24",9.2534,9.2804,9.2534,9.2534,175800.0],["2000-08-25",9.2804,9.2804,9.1451,9.1451,145800.0],["2000-08-28",9.1722,9.294,9.1451,9.2263,383100.0],["2000-08-29",9.2263,9.4022,9.1993,9.2804,533400.0],["2000-08-30",9.3345,9.6727,9.3345,9.6592,623700.0],["2000-08-31",9.7133,9.9433,9.6998,9.8621,817800.0],["2000-09-01",9.9163,10.0651,9.8621,9.9163,528900.0],["2000-09-05",9.8351,9.8757,9.7539,9.8351,689700.0],["2000-09-06",9.6863,9.9433,9.6457,9.6592,620700.0],["2000-09-07",9.6998,9.8892,9.6592,9.7945,239400.0],["2000-09-08",9.7404,9.7404,9.6322,9.6863,101700.0],["2000-09-11",9.6592,9.7404,9.5375,9.5375,162300.0],["2000-09-12",9.5645,9.6051,9.3481,9.3751,336900.0],["2000-09-13",9.3751,9.5239,9.3075,9.5239,546600.0],["2000-09-14",9.6322,9.6322,9.5375,9.5375,200100.0],["2000-09-15",9.551,9.5645,9.4698,9.551,768000.0],["2000-09-18",9.5239,9.5375,9.2534,9.2534,435000.0],["2000-09-19",9.2534,9.2804,9.0099,9.064,764400.0],["2000-09-20",9.0369,9.1993,9.0369,9.1993,622800.0],["2000-09-21",9.2534,9.2534,9.0369,9.0504,363900.0],["2000-09-22",8.9693,8.9693,8.7664,8.9152,517200.0],["2000-09-25",8.9693,9.1181,8.9693,9.0504,1068600.0],["2000-09-26",9.0504,9.0504,8.8746,8.8746,430800.0],["2000-09-27",8.8746,8.8746,8.6581,8.6581,877200.0],["2000-09-28",8.577,8.6581,8.4958,8.5634,726300.0],["2000-09-29",8.5634,8.5634,8.4011,8.4417,1259700.0],["2000-10-02",8.4958,8.5634,8.3876,8.4417,652500.0],["2000-10-03",8.4146,8.5228,8.3876,8.4011,1017000.0],["2000-10-04",8.4552,8.4552,8.1982,8.2793,449400.0],["2000-10-05",8.117,8.3334,8.117,8.3064,541200.0],["2000-10-06",8.2523,8.374,8.0764,8.0764,333000.0],["2000-10-09",8.0899,8.117,7.9411,8.1035,175800.0],["2000-10-10",8.0899,8.4011,7.9547,8.4011,615600.0],["2000-10-11",8.4687,8.6581,8.1846,8.2252,991200.0],["2000-10-12",8.2387,8.2387,7.7653,7.8058,845100.0],["2000-10-13",7.7923,7.9005,7.7653,7.7653,775500.0],["2000-10-16",7.7788,7.8464,7.6841,7.7653,336600.0],["2000-10-17",7.7653,7.7653,7.4406,7.5623,758700.0],["2000-10-18",7.4812,7.6435,7.2782,7.4947,528600.0],["2000-10-19",7.6841,7.7788,7.6164,7.7653,768600.0],["2000-10-20",7.7653,8.0899,7.7653,8.0088,501000.0],["2000-10-23",7.9547,7.9952,7.86,7.9005,252000.0],["2000-10-24",7.9411,8.0223,7.9276,7.9952,742200.0],["2000-10-25",7.9005,7.9952,7.5759,7.657,485100.0],["2000-10-26",7.6164,7.6435,7.427,7.6435,880200.0],["2000-10-27",7.6976,7.9547,7.6435,7.9547,584700.0],["2000-10-30",7.9817,8.1711,7.9005,8.0494,845700.0],["2000-10-31",8.0629,8.3334,8.0629,8.2658,1520100.0],["2000-11-01",8.2117,8.3334,8.1846,8.3334,357600.0],["2000-11-02",8.3334,8.4146,8.2387,8.2387,509700.0],["2000-11-03",8.2523,8.3334,8.1982,8.3064,726000.0],["2000-11-06",8.2793,8.2793,8.1846,8.1982,545400.0],["2000-11-07",8.2117,8.3876,8.1982,8.3064,706800.0],["2000-11-08",8.347,8.3876,8.0494,8.0494,352200.0],["2000-11-09",7.9817,7.9817,7.7923,7.9547,210900.0],["2000-11-10",7.9682,7.9682,7.7923,7.9005,192900.0],["2000-11-13",7.9005,7.9005,7.5623,7.6164,660000.0],["2000-11-14",7.5623,8.0088,7.5623,7.9952,484200.0],["2000-11-15",7.9952,8.3199,7.9952,8.1982,203700.0],["2000-11-16",8.1711,8.2117,8.1035,8.1305,246900.0],["2000-11-17",8.1035,8.4552,8.1035,8.4417,109800.0],["2000-11-20",8.3876,8.3876,8.117,8.1576,475800.0],["2000-11-21",8.1576,8.3334,8.1305,8.3334,394500.0],["2000-11-22",8.3605,8.3605,8.1711,8.1711,421200.0],["2000-11-24",8.1982,8.2387,8.1711,8.2252,288600.0],["2000-11-27",8.2793,8.347,8.2387,8.2523,423300.0],["2000-11-28",8.2523,8.347,8.0358,8.0358,432000.0],["2000-11-29",8.0088,8.1576,7.8464,7.887,240000.0],["2000-11-30",7.86,7.86,7.2918,7.4,820200.0],["2000-12-01",7.427,7.5082,7.4,7.4812,230700.0],["2000-12-04",7.4541,7.4676,7.2241,7.3188,996900.0],["2000-12-05",7.3729,7.6841,7.3729,7.63,390300.0],["2000-12-06",7.6841,7.7382,7.5488,7.5488,659700.0],["2000-12-07",7.5759,7.5759,7.4676,7.5353,583200.0],["2000-12-08",7.7247,7.7247,7.5894,7.6164,477900.0],["2000-12-11",7.5623,7.63,7.5353,7.5353,437400.0],["2000-12-12",7.5623,7.5623,7.3865,7.4676,338100.0],["2000-12-13",7.4676,7.4947,7.4,7.4947,362700.0],["2000-12-14",7.4676,7.5217,7.4135,7.4676,540600.0],["2000-12-15",7.0347,7.0347,6.223,6.5206,4220100.0],["2000-12-18",6.5206,6.5206,6.196,6.4665,955500.0],["2000-12-19",6.4936,6.4936,6.1824,6.2095,1743000.0],["2000-12-20",6.1283,6.1689,5.5737,5.7631,1723200.0],["2000-12-21",5.736,6.0472,5.6143,6.0066,842700.0],["2000-12-22",6.0336,6.4936,6.0336,6.4936,977700.0],["2000-12-26",6.4936,6.4936,6.3583,6.3718,251700.0],["2000-12-27",6.3854,6.5071,6.3448,6.5071,423600.0],["2000-12-28",6.5071,6.5748,6.4801,6.5071,1062300.0],["2000-12-29",6.5071,6.5071,6.426,6.4665,144600.0],["2001-01-02",6.4665,6.4665,6.223,6.2771,886200.0],["2001-01-03",6.2501,6.7371,6.1824,6.7371,1484700.0],["2001-01-04",6.7371,6.8318,6.6559,6.71,1086900.0],["2001-01-05",6.71,6.8183,6.5206,6.7912,678600.0],["2001-01-08",6.7642,6.913,6.683,6.913,711600.0],["2001-01-09",6.8859,7.2782,6.8859,7.1294,1603500.0],["2001-01-10",7.0483,7.0483,6.8859,6.8994,727200.0],["2001-01-11",6.8724,7.0618,6.8047,7.0618,528600.0],["2001-01-12",7.0618,7.3324,7.0618,7.143,653400.0],["2001-01-16",7.143,7.143,6.8724,6.9671,729000.0],["2001-01-17",7.0753,7.1835,6.7371,6.8183,593400.0],["2001-01-18",6.8047,6.9265,6.7371,6.8047,946200.0],["2001-01-19",6.8183,6.8318,6.6018,6.6424,1242900.0],["2001-01-22",6.6965,6.71,6.5748,6.6153,616200.0],["2001-01-23",6.6153,6.6289,6.5071,6.6018,467400.0],["2001-01-24",6.6018,6.71,6.5883,6.6424,1091100.0],["2001-01-25",6.6695,6.7236,6.6153,6.71,776100.0],["2001-01-26",6.7371,6.9671,6.683,6.913,1438500.0],["2001-01-29",6.894,7.0888,6.894,6.9265,581700.0],["2001-01-30",6.9806,7.0455,6.8724,6.8875,1141200.0],["2001-01-31",6.8616,6.9373,6.8616,6.9049,1948800.0],["2001-02-01",6.9157,6.9157,6.4936,6.4936,786900.0],["2001-02-02",6.5087,6.7642,6.5087,6.7274,748500.0],["2001-02-05",6.71,6.8031,6.71,6.7533,107700.0],["2001-02-06",6.7858,6.7923,6.7533,6.762,747600.0],["2001-02-07",6.71,6.736,6.4719,6.4828,997500.0],["2001-02-08",6.4936,6.6235,6.3962,6.407,721800.0],["2001-02-09",6.407,6.407,6.2339,6.2771,867600.0],["2001-02-12",6.3096,6.4611,6.2209,6.4178,779400.0],["2001-02-13",6.4395,6.5585,6.4287,6.4395,681900.0],["2001-02-14",6.4828,6.6126,6.4395,6.6126,531000.0],["2001-02-15",6.7642,6.9395,6.7425,6.9049,1712100.0],["2001-02-16",6.9308,7.1646,6.7966,7.143,1496700.0],["2001-02-20",7.143,7.143,6.7317,6.7966,889200.0],["2001-02-21",6.7425,6.7425,6.6018,6.6126,1345800.0],["2001-02-22",6.6343,6.6343,6.5044,6.6105,747900.0],["2001-02-23",6.6559,6.6797,6.5282,6.5629,327600.0],["2001-02-26",6.5694,6.6884,6.5694,6.6235,261000.0],["2001-02-27",6.6451,6.8984,6.591,6.8724,533100.0],["2001-02-28",6.8183,6.8399,6.6061,6.8313,1386300.0],["2001-03-01",6.8096,7.2512,6.71,7.2512,743400.0],["2001-03-02",7.2512,7.6516,7.1646,7.6083,1848900.0],["2001-03-05",7.6083,7.617,7.4741,7.4741,695400.0],["2001-03-06",7.6408,7.749,7.5326,7.5412,737700.0],["2001-03-07",7.5759,7.5759,7.5088,7.5585,520200.0],["2001-03-08",7.565,7.5759,7.5542,7.5759,473400.0],["2001-03-09",7.5759,7.5759,7.5088,7.5326,289500.0],["2001-03-12",7.5001,7.5001,7.3378,7.3378,733200.0],["2001-03-13",7.1862,7.3919,7.1862,7.3616,372600.0],["2001-03-14",7.3161,7.3594,7.1862,7.2512,956100.0],["2001-03-15",7.2728,7.2728,7.0672,7.0672,345600.0],["2001-03-16",6.9265,7.2079,6.9265,7.2079,369900.0],["2001-03-19",7.2512,7.4676,7.236,7.4655,414000.0],["2001-03-20",7.4785,7.7858,7.4785,7.5109,1223100.0],["2001-03-21",7.5326,7.5542,7.4893,7.4893,309300.0],["2001-03-22",7.4676,7.4676,6.9698,7.3378,749700.0],["2001-03-23",7.2836,7.2836,6.9049,6.959,1147200.0],["2001-03-26",6.9265,7.2728,6.9265,7.1754,577200.0],["2001-03-27",7.1646,7.2079,7.1386,7.1862,620700.0],["2001-03-28",7.1862,7.3053,7.1862,7.2295,621000.0],["2001-03-29",7.2512,7.3161,7.2079,7.2252,1011600.0],["2001-03-30",7.2793,7.7469,7.2793,7.6863,1257900.0],["2001-04-02",7.6884,8.4958,7.6884,8.0521,1272000.0],["2001-04-03",8.1062,8.156,7.6841,7.7057,955500.0],["2001-04-04",7.6841,7.749,7.5109,7.5109,880200.0],["2001-04-05",7.5759,7.9871,7.5759,7.9763,1365300.0],["2001-04-06",7.9547,8.1495,7.8356,7.9222,537000.0],["2001-04-09",7.9763,8.117,7.9438,7.9763,222900.0],["2001-04-10",7.9655,8.2815,7.9438,8.2252,470100.0],["2001-04-11",8.2793,8.4417,8.2793,8.3443,608700.0],["2001-04-12",8.3659,8.5932,8.3637,8.4244,468300.0],["2001-04-16",8.4244,8.4244,8.3551,8.42,188400.0],["2001-04-17",8.42,8.4958,8.3659,8.4417,302100.0],["2001-04-18",8.4309,8.8746,8.4309,8.7447,1419000.0],["2001-04-19",8.6365,8.6365,8.2707,8.2772,1411200.0],["2001-04-20",8.2231,8.2231,7.9655,8.1192,657000.0],["2001-04-23",8.0953,8.0953,7.814,7.9005,702000.0],["2001-04-24",7.9027,8.0737,7.9005,7.9438,853500.0],["2001-04-25",7.9005,7.9005,7.8161,7.8789,605700.0],["2001-04-26",7.933,8.5715,7.933,8.0737,2382300.0],["2001-04-27",8.1278,8.3551,8.0953,8.1278,531300.0],["2001-04-30",8.1495,8.3226,8.1495,8.2685,542100.0],["2001-05-01",8.2663,8.2966,8.2663,8.2945,91200.0],["2001-05-02",8.2945,8.4612,8.2252,8.4525,498000.0],["2001-05-03",8.42,8.7339,8.3334,8.6473,604500.0],["2001-05-04",8.5283,8.7447,8.5066,8.7122,1751400.0],["2001-05-07",8.7122,8.7122,8.485,8.5283,559200.0],["2001-05-08",8.5066,8.5066,8.2728,8.3096,285300.0],["2001-05-09",8.2837,8.2837,8.0521,8.2642,540300.0],["2001-05-10",8.3551,8.4114,8.1711,8.3551,1440300.0],["2001-05-11",8.3767,8.3984,8.3334,8.3962,704700.0],["2001-05-14",8.4148,8.5704,8.4148,8.5463,1043400.0],["2001-05-15",8.5463,8.737,8.52,8.6559,571800.0],["2001-05-16",8.6559,8.7852,8.634,8.7764,1526400.0],["2001-05-17",8.9627,9.2476,8.9408,9.1687,1260000.0],["2001-05-18",9.2585,9.3681,9.2037,9.3462,1187100.0],["2001-05-21",9.0394,9.4207,9.0394,9.4185,609000.0],["2001-05-22",9.4185,9.4557,9.3352,9.447,711000.0],["2001-05-23",9.4448,9.6398,9.4141,9.6004,1083600.0],["2001-05-24",9.6004,9.6201,9.0942,9.1424,1004400.0],["2001-05-25",9.1972,9.1972,9.0503,9.149,796500.0],["2001-05-29",9.1818,9.2892,9.1599,9.2804,352200.0],["2001-05-30",9.2826,9.2826,9.0723,9.2563,286800.0],["2001-05-31",9.2695,9.4185,9.2059,9.39,295200.0],["2001-06-01",9.5872,9.6639,9.5105,9.6311,712500.0],["2001-06-04",9.6332,9.7735,9.401,9.5456,464100.0],["2001-06-05",9.5478,9.7516,9.5478,9.6749,1266600.0],["2001-06-06",9.642,9.8392,9.6201,9.7888,626400.0],["2001-06-07",9.791,9.9685,9.6639,9.8611,479400.0],["2001-06-08",9.8633,9.8831,9.8173,9.8173,576600.0],["2001-06-11",9.7516,9.8173,9.6858,9.7516,368100.0],["2001-06-12",9.7428,9.7428,9.4404,9.4886,1586100.0],["2001-06-13",9.5324,9.6091,9.4777,9.4996,665400.0],["2001-06-14",9.5215,9.5215,9.3681,9.39,323400.0],["2001-06-15",9.379,9.4294,9.3199,9.39,655200.0],["2001-06-18",9.3352,9.3352,9.0394,9.0679,468000.0],["2001-06-19",9.1117,9.1161,8.9364,8.9539,470400.0],["2001-06-20",8.8991,9.195,8.886,9.195,468900.0],["2001-06-21",9.195,9.401,9.1818,9.3527,708000.0],["2001-06-22",9.3527,9.5215,9.3506,9.4119,518400.0],["2001-06-25",9.4119,9.5324,9.4119,9.5193,296700.0],["2001-06-26",9.4974,9.6026,9.4886,9.5675,453900.0],["2001-06-27",9.5675,9.6026,9.4886,9.5324,487500.0],["2001-06-28",9.5346,9.5544,9.4667,9.5105,433800.0],["2001-06-29",9.5324,9.5324,9.2914,9.3812,585000.0],["2001-07-02",9.3812,9.6793,9.3462,9.6311,359700.0],["2001-07-03",9.5763,9.642,9.5105,9.6069,232800.0],["2001-07-05",9.5982,9.5982,9.3571,9.4338,781500.0],["2001-07-06",9.4777,9.4777,9.0503,9.0942,570300.0],["2001-07-09",9.0503,9.0525,8.8531,8.932,730200.0],["2001-07-10",8.932,9.1818,8.932,9.1073,591000.0],["2001-07-11",8.9846,8.9999,8.6778,8.875,1035300.0],["2001-07-12",8.7655,8.7655,8.4587,8.5639,1430400.0],["2001-07-13",8.5858,8.6669,8.5573,8.5902,382200.0],["2001-07-16",8.5025,8.5463,8.2176,8.3272,871800.0],["2001-07-17",8.3119,8.5135,8.2505,8.4477,604200.0],["2001-07-18",8.3929,8.4937,8.3929,8.4368,299100.0],["2001-07-19",8.4696,8.7216,8.4696,8.6997,330300.0],["2001-07-20",8.6449,8.6449,8.5135,8.5463,360300.0],["2001-07-23",8.5485,8.5902,8.4806,8.4806,255300.0],["2001-07-24",8.4828,8.5091,8.2286,8.2724,369300.0],["2001-07-25",8.2724,8.2943,8.2527,8.2834,268500.0],["2001-07-26",8.3053,8.4806,8.2943,8.4806,427500.0],["2001-07-27",8.5354,8.634,8.4806,8.5595,416400.0],["2001-07-30",8.5507,8.7983,8.5463,8.6449,136500.0],["2001-07-31",8.6449,8.7567,8.5902,8.5902,181500.0],["2001-08-01",8.6449,8.6471,8.5967,8.6384,153000.0],["2001-08-02",8.6778,8.875,8.6778,8.8422,753000.0],["2001-08-03",8.8202,8.875,8.8093,8.8137,484500.0],["2001-08-06",8.7983,8.8969,8.7216,8.7655,462600.0],["2001-08-07",8.8202,8.921,8.8115,8.8115,435300.0],["2001-08-08",8.7874,8.9408,8.7874,8.8575,686400.0],["2001-08-09",8.8027,8.875,8.7655,8.7983,210900.0],["2001-08-10",8.8202,8.875,8.6997,8.875,246600.0],["2001-08-13",8.8531,8.9408,8.8224,8.9189,174300.0],["2001-08-14",8.9408,8.9956,8.8969,8.9298,234600.0],["2001-08-15",8.9736,9.0284,8.7435,8.7435,192300.0],["2001-08-16",8.7435,8.7435,8.4587,8.5682,230100.0],["2001-08-17",8.5682,8.5967,8.1409,8.2527,508500.0],["2001-08-20",8.2724,8.3842,8.2395,8.2834,403200.0],["2001-08-21",8.3162,8.4148,8.2549,8.2921,563400.0],["2001-08-22",8.2921,8.5244,8.2921,8.5244,362700.0],["2001-08-23",8.5025,8.6033,8.4806,8.5047,278700.0],["2001-08-24",8.5025,8.875,8.5025,8.8202,567300.0],["2001-08-27",8.8202,8.8641,8.6778,8.726,255000.0],["2001-08-28",8.6931,8.6931,8.4565,8.474,351900.0],["2001-08-29",8.5617,8.5617,8.4368,8.4521,513600.0],["2001-08-30",8.4477,8.5902,8.4433,8.4674,272100.0],["2001-08-31",8.4674,8.6011,8.4674,8.5463,144900.0],["2001-09-04",8.5463,8.691,8.5025,8.6559,441000.0],["2001-09-05",8.6581,8.6756,8.4368,8.4368,383100.0],["2001-09-06",8.4368,8.474,8.1081,8.1081,917700.0],["2001-09-07",8.0533,8.0533,7.856,7.867,1127700.0],["2001-09-10",7.8122,7.8122,7.3411,7.3476,1839000.0],["2001-09-17",6.5741,6.8151,6.458,6.5763,1305900.0],["2001-09-18",6.5763,6.6508,6.4317,6.5303,726900.0],["2001-09-19",6.5303,6.5303,5.9605,6.3396,3240300.0],["2001-09-20",6.3111,6.3769,5.7962,6.0263,1722300.0],["2001-09-21",5.8071,5.9956,5.7655,5.8729,1278600.0],["2001-09-24",5.9167,6.092,5.8071,6.0263,2278500.0],["2001-09-25",6.0482,6.092,5.8948,5.9517,634800.0],["2001-09-26",5.9934,6.0591,5.8838,5.8992,1023300.0],["2001-09-27",5.8181,5.9386,5.7962,5.9386,1079100.0],["2001-09-28",5.9496,6.2673,5.9496,6.2388,718800.0],["2001-10-01",6.2454,6.5105,6.2454,6.4864,1458600.0],["2001-10-02",6.4317,6.5741,6.4207,6.5084,477000.0],["2001-10-03",6.5412,6.8371,6.4207,6.7012,654900.0],["2001-10-04",6.7932,7.0913,6.7713,6.9422,1069200.0],["2001-10-05",6.9203,7.0452,6.9138,7.0014,644700.0],["2001-10-08",7.0452,7.1877,6.9905,7.1329,462000.0],["2001-10-09",7.1329,7.2863,7.1329,7.168,209400.0],["2001-10-10",7.168,7.168,6.8809,6.9905,1101300.0],["2001-10-11",6.9905,7.0781,6.8918,6.9028,1397700.0],["2001-10-12",6.8809,6.8809,6.5522,6.6968,460800.0],["2001-10-15",6.6968,6.7713,6.596,6.7297,396600.0],["2001-10-16",6.7845,6.7845,6.6157,6.6618,568800.0],["2001-10-17",6.7165,6.859,6.4645,6.5303,681000.0],["2001-10-18",6.5851,6.5851,6.4536,6.4601,362700.0],["2001-10-19",6.4821,6.4821,6.355,6.3856,566100.0],["2001-10-22",6.3988,6.4317,6.3111,6.3221,1001100.0],["2001-10-23",6.3659,6.4097,6.3572,6.3725,672600.0],["2001-10-24",6.3725,6.5741,6.3221,6.5741,766500.0],["2001-10-25",6.5193,6.6398,6.3988,6.6092,580200.0],["2001-10-26",6.8261,6.848,6.6442,6.7494,873600.0],["2001-10-29",6.7275,6.7275,6.5763,6.5829,260100.0],["2001-10-30",6.6179,6.6289,6.5084,6.6179,436500.0],["2001-10-31",6.6727,6.9028,6.6727,6.7932,771900.0],["2001-11-01",6.7932,6.9466,6.7932,6.859,638400.0],["2001-11-02",6.8699,6.8699,6.8261,6.8436,250200.0],["2001-11-05",6.8436,6.9905,6.8436,6.9422,471600.0],["2001-11-06",6.9642,7.2118,6.9642,7.1614,451800.0],["2001-11-07",7.1636,7.2162,7.1219,7.1373,349500.0],["2001-11-08",7.1438,7.1877,7.0124,7.0672,224400.0],["2001-11-09",7.0672,7.0781,6.9795,7.0124,688800.0],["2001-11-12",7.0124,7.0124,6.859,6.8809,239100.0],["2001-11-13",6.9576,7.2337,6.8809,7.214,1104900.0],["2001-11-14",7.3411,7.3849,7.2315,7.352,705600.0],["2001-11-15",7.3301,7.3849,7.2118,7.2972,1757400.0],["2001-11-16",7.3192,7.3192,7.1636,7.2315,408900.0],["2001-11-19",7.2644,7.2753,7.0387,7.2315,251700.0],["2001-11-20",7.2863,7.2863,6.9905,7.0913,181200.0],["2001-11-21",7.0913,7.1,7.0233,7.0978,300900.0],["2001-11-23",7.1307,7.1439,7.0737,7.1022,60000.0],["2001-11-26",7.1219,7.2951,7.1197,7.2644,711900.0],["2001-11-27",7.2644,7.4397,7.2096,7.3696,758700.0],["2001-11-28",7.3849,7.466,7.3192,7.3411,1380300.0],["2001-11-29",7.363,7.3739,7.3411,7.3411,407400.0],["2001-11-30",7.363,7.4704,7.3411,7.4594,461100.0],["2001-12-03",7.4397,7.5339,7.4309,7.5186,450300.0],["2001-12-04",7.5273,7.6522,7.5273,7.6369,804600.0],["2001-12-05",7.6917,7.9108,7.6917,7.8648,479100.0],["2001-12-06",7.81,8.0204,7.7793,7.9766,637800.0],["2001-12-07",7.9766,8.0335,7.9218,8.0007,494100.0],["2001-12-10",7.9766,7.9766,7.7947,7.7969,490200.0],["2001-12-11",7.7793,7.8451,7.615,7.6917,635700.0],["2001-12-12",7.6698,7.7136,7.5975,7.672,311400.0],["2001-12-13",7.6917,7.6917,7.5777,7.604,335700.0],["2001-12-14",7.6084,7.6698,7.5493,7.5493,193200.0],["2001-12-17",7.5054,7.5931,7.4857,7.569,508200.0],["2001-12-18",7.604,7.7246,7.604,7.6698,674400.0],["2001-12-19",7.6698,7.8035,7.626,7.7421,378600.0],["2001-12-20",7.7355,7.8889,7.7246,7.8341,460800.0],["2001-12-21",7.8341,8.0182,7.8341,8.0182,432300.0],["2001-12-24",8.0204,8.0401,7.959,7.9656,78300.0],["2001-12-26",7.9547,7.9547,7.8736,7.8955,225900.0],["2001-12-27",7.856,7.8911,7.7487,7.7487,217800.0],["2001-12-28",7.7531,7.7793,7.7202,7.7706,426300.0],["2001-12-31",7.7925,7.7925,7.5383,7.5712,337200.0],["2002-01-02",7.5712,7.7136,7.4726,7.6698,807000.0],["2002-01-03",7.6698,8.0642,7.6479,8.0577,390600.0],["2002-01-04",8.0598,8.2834,7.9108,7.9459,910800.0],["2002-01-07",7.8911,7.9547,7.7355,7.7421,711600.0],["2002-01-08",7.7421,7.9634,7.6917,7.9327,289200.0],["2002-01-09",7.9327,8.2286,7.9327,8.0248,663300.0],["2002-01-10",8.0204,8.1628,7.8889,7.9568,649500.0],["2002-01-11",7.9547,8.1037,7.9437,8.0314,444600.0],["2002-01-14",7.9875,7.9875,7.7991,7.8451,453300.0],["2002-01-15",7.867,8.2505,7.867,8.2242,1953600.0],["2002-01-16",8.1957,8.2614,8.1081,8.1869,822600.0],["2002-01-17",8.1891,8.4915,8.1891,8.4587,758700.0],["2002-01-18",8.4806,8.5902,8.4587,8.5682,732300.0],["2002-01-22",8.5902,8.6449,8.439,8.4433,588300.0],["2002-01-23",8.4828,8.6997,8.428,8.6669,582300.0],["2002-01-24",8.6559,8.8553,8.6559,8.8202,1810800.0],["2002-01-25",8.8202,8.9079,8.7983,8.8641,1421400.0],["2002-01-28",8.9189,8.9408,8.8531,8.9079,479700.0],["2002-01-29",8.9627,8.9627,8.7435,8.8969,591000.0],["2002-01-30",8.8969,8.8969,8.7216,8.7457,2700300.0],["2002-01-31",8.7545,8.9189,8.6997,8.8969,1071900.0],["2002-02-01",8.8991,8.9846,8.8312,8.921,595800.0],["2002-02-04",8.9298,8.9517,8.8093,8.8926,380400.0],["2002-02-05",8.9189,8.9298,8.7874,8.886,403800.0],["2002-02-06",8.886,8.9189,8.8093,8.8553,865500.0],["2002-02-07",8.8553,8.8926,8.5682,8.5682,819000.0],["2002-02-08",8.5902,8.7326,8.4258,8.5902,920700.0],["2002-02-11",8.6121,8.6559,8.3513,8.5419,807000.0],["2002-02-12",8.4872,8.6997,8.4105,8.68,222000.0],["2002-02-13",8.6559,8.8312,8.6559,8.737,472200.0],["2002-02-14",8.7589,8.7896,8.6778,8.7019,224700.0],["2002-02-15",8.7216,8.8531,8.6778,8.7655,264000.0],["2002-02-19",8.7874,8.7983,8.634,8.6669,377700.0],["2002-02-20",8.7216,8.7216,8.6011,8.6449,556200.0],["2002-02-21",8.6449,8.6559,8.5463,8.5682,609600.0],["2002-02-22",8.4587,8.4828,8.371,8.4433,477900.0],["2002-02-25",8.4433,8.4477,8.1628,8.3053,1005600.0],["2002-02-26",8.3272,8.4258,8.2834,8.4258,600900.0],["2002-02-27",8.4806,8.8465,8.4696,8.8465,776100.0],["2002-02-28",8.8312,8.9517,8.6997,8.7216,745800.0],["2002-03-01",8.6997,8.8312,8.6778,8.8202,707700.0],["2002-03-04",8.8422,9.1687,8.8422,9.1599,595200.0],["2002-03-05",9.1489,9.3023,9.1489,9.1818,804000.0],["2002-03-06",9.1599,9.7187,9.1599,9.6749,1889400.0],["2002-03-07",9.6749,9.6749,9.3681,9.3681,826800.0],["2002-03-08",9.4119,9.5324,9.401,9.436,506400.0],["2002-03-11",9.436,9.4777,9.4031,9.4163,508800.0],["2002-03-12",9.4229,9.4251,9.2804,9.4251,896400.0],["2002-03-13",9.4798,9.5105,9.379,9.379,387600.0],["2002-03-14",9.3571,9.401,9.3571,9.39,339900.0],["2002-03-15",9.3922,9.5324,9.3856,9.5215,279000.0],["2002-03-18",9.5544,9.7735,9.4996,9.7209,392100.0],["2002-03-19",9.7231,9.905,9.6815,9.8743,553200.0],["2002-03-20",9.8611,9.9313,9.8611,9.905,990300.0],["2002-03-21",9.9488,10.0102,9.9488,10.008,565800.0],["2002-03-22",10.0299,10.2665,10.0299,10.2249,916200.0],["2002-03-25",10.2249,10.2249,10.0365,10.1022,748500.0],["2002-03-26",10.1022,10.2183,10.1022,10.1241,588000.0],["2002-03-27",10.1789,10.2556,10.1022,10.2337,946800.0],["2002-03-28",10.2994,10.3652,10.2928,10.3323,425100.0],["2002-04-01",10.3323,10.5646,10.3104,10.5448,522300.0],["2002-04-02",10.4966,10.4966,10.0803,10.146,1032600.0],["2002-04-03",10.1482,10.1482,9.7297,9.8392,1053000.0],["2002-04-04",9.8392,9.905,9.7735,9.8436,486000.0],["2002-04-05",9.8611,10.0255,9.8611,10.0058,762000.0],["2002-04-08",9.9926,10.1241,9.9817,10.1241,814500.0],["2002-04-09",10.2337,10.2907,10.1088,10.2665,707400.0],["2002-04-10",10.3213,10.6281,10.3038,10.5821,1786500.0],["2002-04-11",10.5843,10.6895,10.4309,10.444,1251000.0],["2002-04-12",10.4988,10.5405,10.409,10.4243,517500.0],["2002-04-15",10.4791,10.5186,10.3432,10.3761,311400.0],["2002-04-16",10.4528,10.4528,10.3432,10.4309,778800.0],["2002-04-17",10.4638,10.4988,10.2665,10.3542,362400.0],["2002-04-18",10.398,10.4199,10.1504,10.1789,335100.0],["2002-04-19",10.2008,10.2556,10.0912,10.1263,600600.0],["2002-04-22",10.1373,10.157,10.0145,10.0803,406500.0],["2002-04-23",10.1898,10.3323,10.1285,10.3038,956700.0],["2002-04-24",10.3038,10.5624,10.3038,10.5405,881100.0],["2002-04-25",10.4966,10.6062,10.4747,10.5514,1256700.0],["2002-04-26",10.6062,10.8363,10.5733,10.7837,1460100.0],["2002-04-29",10.7837,10.9108,10.2775,10.3498,1082400.0],["2002-04-30",10.3717,10.5733,10.3652,10.4857,656400.0],["2002-05-01",10.4966,10.5186,10.398,10.4857,238500.0],["2002-05-02",10.5076,10.5186,10.409,10.4944,441300.0],["2002-05-03",10.4747,10.4747,10.2556,10.409,466800.0],["2002-05-06",10.3652,10.4835,10.2556,10.3871,368700.0],["2002-05-07",10.4265,10.4528,10.1789,10.1789,609300.0],["2002-05-08",10.2052,10.4857,10.1351,10.466,716700.0],["2002-05-09",10.4681,10.4681,9.9488,9.9707,931800.0],["2002-05-10",9.9488,9.951,9.6968,9.7406,847800.0],["2002-05-13",9.7625,9.9488,9.7625,9.8611,442500.0],["2002-05-14",9.905,9.905,9.8064,9.8896,203700.0],["2002-05-15",9.8896,10.1241,9.8831,10.0365,484800.0],["2002-05-16",10.0584,10.0671,9.837,10.0145,367500.0],["2002-05-17",9.9926,10.146,9.9926,10.1197,355500.0],["2002-05-20",10.1745,10.1745,9.9094,9.9269,486900.0],["2002-05-21",9.9269,9.9707,9.7823,9.7844,396600.0],["2002-05-22",9.7625,9.7954,9.6858,9.7297,523800.0],["2002-05-23",9.7297,9.8874,9.653,9.8611,1188300.0],["2002-05-24",10.0365,10.1811,10.0277,10.0299,1008600.0],["2002-05-28",10.029,10.0379,9.7708,9.7708,646500.0],["2002-05-29",9.7708,9.8598,9.3257,9.3813,1209900.0],["2002-05-30",9.3034,9.4592,9.2589,9.2923,745800.0],["2002-05-31",9.2945,9.5149,9.2945,9.4036,741300.0],["2002-06-03",9.4258,9.437,9.2589,9.3101,306600.0],["2002-06-04",9.2923,9.2945,9.1254,9.1476,553200.0],["2002-06-05",9.112,9.2967,9.112,9.1966,503400.0],["2002-06-06",9.1587,9.1944,8.9918,9.1498,552600.0],["2002-06-07",9.1142,9.3657,9.0274,9.3034,876000.0],["2002-06-10",9.3257,9.368,9.2589,9.2589,294300.0],["2002-06-11",9.2812,9.388,9.2478,9.2812,628200.0],["2002-06-12",9.2033,9.4258,9.2033,9.3591,579300.0],["2002-06-13",9.3591,9.5371,9.3145,9.3145,418200.0],["2002-06-14",9.2789,9.3034,9.0586,9.2233,823800.0],["2002-06-17",9.2255,9.4525,9.2144,9.2366,364500.0],["2002-06-18",9.2366,9.2366,8.9918,9.0052,1110000.0],["2002-06-19",8.9495,9.2366,8.7937,9.0141,1022400.0],["2002-06-20",9.0252,9.0252,8.6379,8.658,697200.0],["2002-06-21",8.6023,8.6357,8.284,8.3575,1241400.0],["2002-06-24",8.313,8.6802,8.2996,8.3909,924000.0],["2002-06-25",8.4354,8.5912,8.4354,8.4955,696900.0],["2002-06-26",8.3842,8.5244,8.1861,8.2685,1575300.0],["2002-06-27",8.3575,8.7359,8.3486,8.6802,811800.0],["2002-06-28",8.7359,8.9473,8.7025,8.7292,1249800.0],["2002-07-01",8.7514,8.925,8.7514,8.7915,857100.0],["2002-07-02",8.8049,8.9584,8.7737,8.8382,711000.0],["2002-07-03",8.8471,8.925,8.8427,8.9139,1533000.0],["2002-07-05",8.8583,9.0475,8.8583,9.0163,468600.0],["2002-07-08",9.0719,9.3034,9.0719,9.2411,806700.0],["2002-07-09",9.2856,9.3101,9.0808,9.1031,720900.0],["2002-07-10",9.1031,9.2589,9.1031,9.1476,660300.0],["2002-07-11",9.1254,9.2366,9.0808,9.132,954600.0],["2002-07-12",9.1543,9.2589,9.0141,9.1699,2121900.0],["2002-07-15",9.1476,9.1654,8.9028,9.0363,1201500.0],["2002-07-16",9.1254,9.1587,9.0141,9.0808,1025100.0],["2002-07-17",9.1587,9.2812,9.1587,9.2389,852600.0],["2002-07-18",9.2834,9.3991,9.2366,9.3835,489300.0],["2002-07-19",9.3034,9.3368,9.1587,9.2366,519600.0],["2002-07-22",9.181,9.2366,8.9696,9.0742,1694100.0],["2002-07-23",9.0586,9.2255,8.5222,8.5222,1466100.0],["2002-07-24",8.3018,8.8138,8.2685,8.7804,1059000.0],["2002-07-25",8.7359,8.8805,8.4354,8.609,1416000.0],["2002-07-26",8.5022,8.5578,7.9235,8.0125,2004900.0],["2002-07-29",8.0682,8.4354,8.0615,8.4354,1068900.0],["2002-07-30",8.3018,8.3909,8.2685,8.3664,1071600.0],["2002-07-31",8.3352,8.4109,8.2907,8.3797,1030800.0],["2002-08-01",8.3797,8.5355,8.1238,8.1238,975300.0],["2002-08-02",8.1238,8.3241,7.6742,7.8456,1158300.0],["2002-08-05",7.7899,7.8723,7.5896,7.5896,650700.0],["2002-08-06",7.6341,8.037,7.6341,8.037,1008600.0],["2002-08-07",8.0592,8.3931,7.8656,8.3508,903000.0],["2002-08-08",8.4799,8.8004,8.4799,8.6847,1342800.0],["2002-08-09",8.6513,8.6513,8.4354,8.4799,336900.0],["2002-08-12",8.4243,8.5133,8.2796,8.4065,389700.0],["2002-08-13",8.3018,8.4576,8.2573,8.2863,377100.0],["2002-08-14",8.3018,8.6001,8.2329,8.6001,451200.0],["2002-08-15",8.6468,8.7247,8.5444,8.6134,803400.0],["2002-08-16",8.5912,8.7136,8.5534,8.6134,263700.0],["2002-08-19",8.6357,8.8182,8.6357,8.678,302400.0],["2002-08-20",8.6913,8.6913,8.5489,8.5845,206700.0],["2002-08-21",8.5578,8.8138,8.5578,8.7247,393300.0],["2002-08-22",8.7247,8.8026,8.6134,8.6758,613200.0],["2002-08-23",8.6758,8.6758,8.4999,8.5578,330300.0],["2002-08-26",8.5689,8.7314,8.5333,8.6824,357900.0],["2002-08-27",8.6802,8.7514,8.4576,8.5133,685200.0],["2002-08-28",8.4599,8.4599,8.3375,8.3597,214500.0],["2002-08-29",8.3464,8.3575,8.2373,8.2373,284700.0],["2002-08-30",8.2373,8.4576,8.2373,8.3842,459600.0],["2002-09-03",8.3464,8.3976,8.2573,8.2729,611700.0],["2002-09-04",8.2351,8.4354,8.2351,8.3931,265200.0],["2002-09-05",8.4354,8.4354,8.1683,8.2373,608700.0],["2002-09-06",8.2907,8.3241,8.2462,8.2573,229800.0],["2002-09-09",8.2685,8.4933,8.2484,8.4131,517500.0],["2002-09-10",8.4354,8.6023,8.4309,8.5823,507300.0],["2002-09-11",8.6246,8.6557,8.5667,8.5912,193800.0],["2002-09-12",8.5912,8.6134,8.382,8.3842,741600.0],["2002-09-13",8.4131,8.4354,8.3308,8.3909,219000.0],["2002-09-16",8.3686,8.3909,8.3241,8.3909,124200.0],["2002-09-17",8.4354,8.4576,8.0281,8.0459,729300.0],["2002-09-18",8.0236,8.0259,7.9124,8.0236,971400.0],["2002-09-19",8.0014,8.0014,7.623,7.7321,873000.0],["2002-09-20",7.712,7.9101,7.712,7.879,644100.0],["2002-09-23",7.8567,7.879,7.7454,7.8523,717300.0],["2002-09-24",7.8122,7.8834,7.7232,7.7232,542100.0],["2002-09-25",7.8122,7.8701,7.6787,7.8122,747600.0],["2002-09-26",7.8567,8.1127,7.8567,8.057,276000.0],["2002-09-27",8.057,8.0592,7.7677,7.7677,611700.0],["2002-09-30",7.6564,7.692,7.4004,7.5229,1324500.0],["2002-10-01",7.5006,8.0414,7.4561,7.9257,1143300.0],["2002-10-02",7.9702,8.1928,7.8344,8.0303,1290000.0],["2002-10-03",8.0125,8.2351,7.9947,8.1683,1173300.0],["2002-10-04",8.1683,8.3197,8.1683,8.2507,771300.0],["2002-10-07",8.2907,8.3063,8.1906,8.2685,522300.0],["2002-10-08",8.2907,8.3597,8.1906,8.3441,365100.0],["2002-10-09",8.3241,8.3352,8.1839,8.2751,885600.0],["2002-10-10",8.2529,8.3508,8.2395,8.2573,247500.0],["2002-10-11",8.2685,8.3909,8.2239,8.3464,723300.0],["2002-10-14",8.3909,8.402,8.3018,8.353,269700.0],["2002-10-15",8.6246,8.6268,8.4621,8.5088,673800.0],["2002-10-16",8.4532,8.4532,8.3063,8.3352,352500.0],["2002-10-17",8.4131,8.6557,8.3909,8.6446,662700.0],["2002-10-18",8.6112,8.8182,8.5823,8.7692,371700.0],["2002-10-21",8.747,8.8049,8.747,8.7893,348300.0],["2002-10-22",8.8338,8.8338,8.6201,8.6379,497700.0],["2002-10-23",8.6023,8.6134,8.4554,8.4576,617700.0],["2002-10-24",8.402,8.491,8.2685,8.3018,711900.0],["2002-10-25",8.2128,8.5133,8.1906,8.4576,575100.0],["2002-10-28",8.4131,8.4198,8.1127,8.1238,534000.0],["2002-10-29",8.0681,8.1505,7.7187,8.0815,1454700.0],["2002-10-30",8.1038,8.1572,7.879,8.0125,929700.0],["2002-10-31",8.0103,8.0793,8.0014,8.057,442500.0],["2002-11-01",8.0682,8.3375,8.0281,8.2529,553500.0],["2002-11-04",8.3085,8.4955,8.2573,8.2618,497400.0],["2002-11-05",8.2573,8.3797,8.0526,8.1015,900900.0],["2002-11-06",8.0793,8.2796,8.0681,8.1661,621300.0],["2002-11-07",8.146,8.2484,8.0904,8.1683,337500.0],["2002-11-08",8.146,8.2351,8.1394,8.1616,543000.0],["2002-11-11",8.1527,8.1527,8.0125,8.0414,342900.0],["2002-11-12",8.0682,8.086,7.8345,7.8567,507600.0],["2002-11-13",7.8278,7.919,7.7988,7.8434,561000.0],["2002-11-14",7.85,8.1705,7.85,8.146,786000.0],["2002-11-15",8.1394,8.146,7.9502,7.9947,544200.0],["2002-11-18",8.0125,8.0904,7.8545,7.8945,264900.0],["2002-11-19",7.9012,7.9123,7.7076,7.7076,535500.0],["2002-11-20",7.7298,7.9457,7.7298,7.9012,369600.0],["2002-11-21",7.9012,8.0058,7.8945,7.9324,564900.0],["2002-11-22",7.9012,7.9368,7.7009,7.7454,659100.0],["2002-11-25",7.7855,7.8456,7.7566,7.8122,471600.0],["2002-11-26",7.8345,7.8856,7.7566,7.8367,626400.0],["2002-11-27",7.8367,8.3108,7.8367,8.2395,366000.0],["2002-11-29",8.2351,8.3018,8.215,8.3018,140400.0],["2002-12-02",8.4131,8.5511,8.4131,8.4799,785100.0],["2002-12-03",8.4354,8.5689,8.3909,8.4799,645000.0],["2002-12-04",8.4576,8.4665,8.2774,8.3352,431100.0],["2002-12-05",8.3352,8.3686,8.3152,8.3419,104400.0],["2002-12-06",8.3308,8.4087,8.2573,8.3686,112200.0],["2002-12-09",8.3775,8.3775,8.2039,8.2729,164700.0],["2002-12-10",8.3174,8.402,8.3018,8.3775,115800.0],["2002-12-11",8.3464,8.5979,8.3464,8.5712,404100.0],["2002-12-12",8.5823,8.6557,8.5778,8.6535,172200.0],["2002-12-13",8.6557,8.6691,8.3375,8.5266,737700.0],["2002-12-16",8.5823,8.5934,8.5022,8.52,334800.0],["2002-12-17",8.5355,8.6023,8.4688,8.5689,448800.0],["2002-12-18",8.5355,8.5801,8.4554,8.5801,865800.0],["2002-12-19",8.5689,8.6001,8.4999,8.52,258600.0],["2002-12-20",8.5222,8.5689,8.491,8.5022,376200.0],["2002-12-23",8.4576,8.4576,8.057,8.1772,1531500.0],["2002-12-24",8.1349,8.1505,8.0526,8.0771,147000.0],["2002-12-26",8.0704,8.2729,8.0325,8.175,509700.0],["2002-12-27",8.1972,8.2017,8.057,8.0592,432600.0],["2002-12-30",8.0348,8.057,8.0125,8.0348,331200.0],["2002-12-31",8.0348,8.1327,7.9925,8.106,144000.0],["2003-01-02",8.1015,8.1572,8.0503,8.1171,207900.0],["2003-01-03",8.1238,8.1639,8.0125,8.1149,466200.0],["2003-01-06",8.1483,8.2195,8.0481,8.0837,337500.0],["2003-01-07",8.0904,8.1616,8.0236,8.1238,520800.0],["2003-01-08",8.057,8.0793,7.9902,8.0147,1026900.0],["2003-01-09",8.0459,8.1572,8.0081,8.0214,488700.0],["2003-01-10",8.0014,8.0459,7.9435,7.9791,494100.0],["2003-01-13",8.0036,8.0214,7.8968,7.9903,204000.0],["2003-01-14",7.9457,8.0303,7.879,8.0125,549900.0],["2003-01-15",8.0348,8.1349,8.0348,8.1127,888300.0],["2003-01-16",8.1238,8.1349,8.0147,8.0392,646200.0],["2003-01-17",7.9836,7.9836,7.879,7.9213,1194900.0],["2003-01-21",7.8656,7.9012,7.7232,7.7343,452100.0],["2003-01-22",7.7343,7.7454,7.5963,7.6542,843600.0],["2003-01-23",7.7098,7.7677,7.6519,7.7454,550500.0],["2003-01-24",7.7454,7.7677,7.6341,7.6542,516600.0],["2003-01-27",7.6319,7.6341,7.5006,7.514,260100.0],["2003-01-28",7.5117,7.5651,7.3337,7.534,620100.0],["2003-01-29",7.5674,7.5785,7.4338,7.5184,396900.0],["2003-01-30",7.5006,7.534,7.3559,7.4004,304500.0],["2003-01-31",7.4071,7.4783,7.4071,7.4561,551700.0],["2003-02-03",7.4895,7.5674,7.4672,7.5229,455400.0],["2003-02-04",7.4895,7.5006,7.4138,7.4806,642600.0],["2003-02-05",7.4672,7.5229,7.4361,7.445,144900.0],["2003-02-06",7.4338,7.445,7.2892,7.2981,654000.0],["2003-02-07",7.2669,7.3092,6.8796,7.0443,1974300.0],["2003-02-10",6.9887,7.0176,6.8819,6.9108,834600.0],["2003-02-11",6.8997,6.9219,6.8106,6.8952,1236600.0],["2003-02-12",6.9175,6.9509,6.8685,6.8885,1202700.0],["2003-02-13",6.8885,6.9152,6.844,6.8752,334500.0],["2003-02-14",6.8997,6.9019,6.8551,6.8796,937800.0],["2003-02-18",6.9353,6.9931,6.8774,6.9531,978900.0],["2003-02-19",6.9531,6.9553,6.8885,6.9019,962400.0],["2003-02-20",6.9553,7.1222,6.9531,7.1222,1262100.0],["2003-02-21",7.1667,7.3136,7.1222,7.278,962400.0],["2003-02-24",7.278,7.278,7.2024,7.2157,413100.0],["2003-02-25",7.1845,7.1845,7.0109,7.1311,577800.0],["2003-02-26",7.1311,7.1311,6.982,7.0043,377400.0],["2003-02-27",7.0443,7.1289,6.9954,7.0888,327600.0],["2003-02-28",7.1,7.2113,7.1,7.1779,471600.0],["2003-03-03",7.2113,7.3671,7.2113,7.2113,443400.0],["2003-03-04",7.1556,7.189,7.1222,7.1423,302100.0],["2003-03-05",7.1445,7.2001,7.0666,7.1178,999000.0],["2003-03-06",7.0844,7.1,6.9241,6.9442,521100.0],["2003-03-07",6.9108,6.9108,6.8351,6.9108,561900.0],["2003-03-10",6.8997,6.8997,6.7884,6.8218,1014000.0],["2003-03-11",6.8218,7.0221,6.8218,6.9486,351900.0],["2003-03-12",6.9553,6.9776,6.8663,6.9219,807600.0],["2003-03-13",6.9776,7.1779,6.9776,7.1734,411900.0],["2003-03-14",7.2068,7.2113,7.1,7.1111,823200.0],["2003-03-17",7.0666,7.3225,7.0399,7.2981,522000.0],["2003-03-18",7.4227,7.5674,7.396,7.5229,1569300.0],["2003-03-19",7.5562,7.5718,7.505,7.5607,436500.0],["2003-03-20",7.534,7.5562,7.4583,7.4583,407700.0],["2003-03-21",7.5139,7.7009,7.5139,7.6008,579600.0],["2003-03-24",7.5674,7.5674,7.3782,7.4093,494700.0],["2003-03-25",7.3893,7.4561,7.3849,7.3849,161700.0],["2003-03-26",7.3626,7.3893,7.3225,7.3893,609900.0],["2003-03-27",7.3671,7.4116,7.3225,7.3693,266700.0],["2003-03-28",7.3559,7.4605,7.3559,7.4004,256200.0],["2003-03-31",7.3671,7.4049,7.3225,7.4049,487800.0],["2003-04-01",7.3604,7.416,7.3225,7.3314,670200.0],["2003-04-02",7.3782,7.4917,7.3715,7.4338,530100.0],["2003-04-03",7.4561,7.4872,7.3648,7.3671,932100.0],["2003-04-04",7.3448,7.4316,7.3448,7.4205,798000.0],["2003-04-07",7.4783,7.5429,7.4717,7.4783,557700.0],["2003-04-08",7.4783,7.4806,7.4338,7.4338,436200.0],["2003-04-09",7.4561,7.485,7.4227,7.4338,321300.0],["2003-04-10",7.4361,7.4561,7.3047,7.3047,324300.0],["2003-04-11",7.3337,7.4561,7.3337,7.3804,606900.0],["2003-04-14",7.4116,7.6408,7.4093,7.5251,598200.0],["2003-04-15",7.5251,7.7677,7.5229,7.7655,555300.0],["2003-04-16",7.7788,7.8122,7.7343,7.7899,450000.0],["2003-04-17",7.7899,7.8879,7.7788,7.781,306000.0],["2003-04-21",7.7899,7.8879,7.7899,7.8634,144300.0],["2003-04-22",7.879,7.9257,7.85,7.8923,321600.0],["2003-04-23",7.879,8.0192,7.8656,8.0103,362400.0],["2003-04-24",7.9969,8.1683,7.9791,8.1416,615600.0],["2003-04-25",8.1416,8.2373,8.1327,8.224,991200.0],["2003-04-28",8.2284,8.3575,8.2239,8.3486,1020300.0],["2003-04-29",8.3686,8.4688,8.3686,8.4532,838200.0],["2003-04-30",8.3464,8.5044,8.3241,8.4487,881100.0],["2003-05-01",8.471,8.471,8.3464,8.4042,232500.0],["2003-05-02",8.4042,8.4042,8.3419,8.3686,926400.0],["2003-05-05",8.3909,8.5022,8.3909,8.4465,493500.0],["2003-05-06",8.4576,8.5667,8.4176,8.52,381300.0],["2003-05-07",8.5422,8.7692,8.5422,8.7247,1564500.0],["2003-05-08",8.6802,8.6824,8.3575,8.3597,948300.0],["2003-05-09",8.4154,8.4576,8.3575,8.4487,1008300.0],["2003-05-12",8.4465,8.5578,8.4443,8.5244,447300.0],["2003-05-13",8.5689,8.7136,8.4576,8.5066,2977200.0],["2003-05-14",8.4799,8.6023,8.4688,8.5378,350700.0],["2003-05-15",8.5689,8.5689,8.4688,8.4754,282000.0],["2003-05-16",8.4754,8.5022,8.4065,8.4576,370800.0],["2003-05-19",8.4354,8.4421,8.313,8.3152,222600.0],["2003-05-20",8.2796,8.4576,8.2774,8.3441,285300.0],["2003-05-21",8.3197,8.4821,8.2907,8.4643,465300.0],["2003-05-22",8.4198,8.4554,8.3107,8.4376,980700.0],["2003-05-23",8.4576,8.8115,8.4576,8.7581,810900.0],["2003-05-27",8.7179,8.7179,8.646,8.6505,283500.0],["2003-05-28",8.673,8.8976,8.673,8.8752,747600.0],["2003-05-29",8.9201,9.0549,8.8797,8.9651,684600.0],["2003-05-30",8.9763,9.0639,8.9651,8.9651,533700.0],["2003-06-02",8.9988,9.3133,8.9988,9.2122,546000.0],["2003-06-03",9.1897,9.2796,9.1897,9.2639,678600.0],["2003-06-04",9.2459,9.2796,9.1583,9.1785,594900.0],["2003-06-05",9.1785,9.374,9.1628,9.3246,567000.0],["2003-06-06",9.3807,9.5582,9.1111,9.1156,1046700.0],["2003-06-09",9.0774,9.1178,9.0212,9.0617,404400.0],["2003-06-10",9.0999,9.2347,9.0999,9.183,471300.0],["2003-06-11",9.201,9.4706,9.201,9.4369,788700.0],["2003-06-12",9.4818,9.5919,9.392,9.4549,1065600.0],["2003-06-13",9.4369,9.4751,9.383,9.3987,470100.0],["2003-06-16",9.3807,9.4481,9.3807,9.4369,187200.0],["2003-06-17",9.4369,9.4729,9.3942,9.4144,431400.0],["2003-06-18",9.392,9.4302,9.3515,9.4009,411900.0],["2003-06-19",9.4144,9.529,9.4032,9.4616,373800.0],["2003-06-20",9.4369,9.4369,9.3695,9.3717,139800.0],["2003-06-23",9.374,9.392,9.2122,9.2661,330000.0],["2003-06-24",9.2459,9.3021,9.2369,9.2571,608100.0],["2003-06-25",9.2459,9.3133,9.2414,9.2819,137100.0],["2003-06-26",9.3133,9.329,9.2796,9.2796,129600.0],["2003-06-27",9.2864,9.3246,9.2796,9.3043,139500.0],["2003-06-30",9.3358,9.3358,9.2234,9.2571,177900.0],["2003-07-01",9.2594,9.2594,9.0662,9.1808,953700.0],["2003-07-02",9.2122,9.3021,9.2122,9.2706,624000.0],["2003-07-03",9.2347,9.3021,9.2347,9.2549,112500.0],["2003-07-07",9.2684,9.3021,9.2212,9.2527,414900.0],["2003-07-08",9.2527,9.2953,9.2234,9.2684,455700.0],["2003-07-09",9.2684,9.2684,9.0617,9.1381,429900.0],["2003-07-10",9.1381,9.1381,8.9763,8.9875,366600.0],["2003-07-11",8.9538,8.9898,8.8932,8.9471,374700.0],["2003-07-14",8.9246,9.0145,8.9246,8.9493,777600.0],["2003-07-15",8.9718,8.9718,8.6909,8.7246,962700.0],["2003-07-16",8.7246,8.7246,8.5404,8.5831,1095900.0],["2003-07-17",8.5381,8.6056,8.5112,8.5471,990900.0],["2003-07-18",8.5696,8.5696,8.5022,8.5381,1015800.0],["2003-07-21",8.5044,8.7583,8.5044,8.7426,480900.0],["2003-07-22",8.7651,8.9089,8.7651,8.8325,324000.0],["2003-07-23",8.8347,8.8594,8.8055,8.8347,208200.0],["2003-07-24",8.8707,8.9291,8.8527,8.8639,309300.0],["2003-07-25",8.8976,8.8976,8.7449,8.8639,291300.0],["2003-07-28",8.8639,8.8842,8.6707,8.6909,579300.0],["2003-07-29",8.6505,8.7157,8.5044,8.5831,521700.0],["2003-07-30",8.6393,8.6864,8.6078,8.6505,293700.0],["2003-07-31",8.5943,8.6842,8.5943,8.6303,342000.0],["2003-08-01",8.5966,8.6033,8.5381,8.5449,417900.0],["2003-08-04",8.5674,8.5674,8.4595,8.4865,345000.0],["2003-08-05",8.4415,8.5022,8.3786,8.3809,256200.0],["2003-08-06",8.2955,8.4191,8.2955,8.3584,369300.0],["2003-08-07",8.3359,8.5381,8.2977,8.5157,3934500.0],["2003-08-08",8.655,8.7179,8.5381,8.5943,1878600.0],["2003-08-11",8.5943,8.6527,8.5269,8.5831,291000.0],["2003-08-12",8.5943,8.5943,8.4101,8.4595,1088400.0],["2003-08-13",8.4707,8.4707,8.3,8.3135,924600.0],["2003-08-14",8.3247,8.3921,8.2685,8.3921,1021200.0],["2003-08-15",8.4033,8.4146,8.3472,8.3988,118500.0],["2003-08-18",8.3831,8.4483,8.3696,8.3696,713400.0],["2003-08-19",8.3696,8.4595,8.3696,8.4011,630900.0],["2003-08-20",8.4123,8.4123,8.2955,8.3696,688800.0],["2003-08-21",8.4146,8.4258,8.3921,8.4101,785100.0],["2003-08-22",8.4325,8.5381,8.4191,8.4191,738000.0],["2003-08-25",8.3966,8.4573,8.3876,8.4033,478200.0],["2003-08-26",8.3809,8.3831,8.2685,8.3135,890100.0],["2003-08-27",8.3135,8.3292,8.2775,8.309,620400.0],["2003-08-28",8.3202,8.3292,8.1854,8.2236,916200.0],["2003-08-29",8.2191,8.3539,8.1382,8.3135,951600.0],["2003-09-02",8.3404,8.3584,8.264,8.3112,1145400.0],["2003-09-03",8.3247,8.5022,8.3247,8.4393,2320200.0],["2003-09-04",8.4325,8.4865,8.4325,8.4618,935700.0],["2003-09-05",8.4663,8.5494,8.464,8.482,1066500.0],["2003-09-08",8.5134,8.5629,8.4483,8.4932,255300.0],["2003-09-09",8.4977,8.5292,8.4483,8.4505,1300500.0],["2003-09-10",8.4056,8.4348,8.3696,8.4325,782100.0],["2003-09-11",8.4505,8.4505,8.2236,8.2236,508500.0],["2003-09-12",8.2236,8.282,8.2236,8.2753,1094100.0],["2003-09-15",8.2753,8.291,8.2258,8.2393,791700.0],["2003-09-16",8.2393,8.273,8.2258,8.273,802500.0],["2003-09-17",8.2865,8.3135,8.2416,8.273,480900.0],["2003-09-18",8.2685,8.3921,8.2618,8.3921,1540200.0],["2003-09-19",8.4595,8.5044,8.3809,8.4999,1893900.0],["2003-09-22",8.5337,8.5561,8.4932,8.4932,912900.0],["2003-09-23",8.5157,8.5584,8.5067,8.5067,500700.0],["2003-09-24",8.5381,8.7089,8.5381,8.6415,2282400.0],["2003-09-25",8.6595,8.6595,8.4865,8.5359,322200.0],["2003-09-26",8.5247,8.5426,8.4887,8.4887,294900.0],["2003-09-29",8.491,8.5494,8.4056,8.5202,387300.0],["2003-09-30",8.5202,8.5718,8.3988,8.5718,430800.0],["2003-10-01",8.5943,8.7044,8.5808,8.6909,738000.0],["2003-10-02",8.673,8.673,8.3809,8.4483,1309800.0],["2003-10-03",8.5044,8.5044,8.3022,8.4033,803700.0],["2003-10-06",8.3921,8.5157,8.3854,8.5089,430800.0],["2003-10-07",8.5157,8.5381,8.4505,8.4865,435000.0],["2003-10-08",8.4662,8.482,8.3135,8.3539,518100.0],["2003-10-09",8.3876,8.482,8.3584,8.4258,1255200.0],["2003-10-10",8.3696,8.437,8.3517,8.3584,711900.0],["2003-10-13",8.4033,8.4033,8.246,8.3651,620400.0],["2003-10-14",8.3696,8.3719,8.2932,8.3135,699900.0],["2003-10-15",8.3359,8.3584,8.3022,8.3067,405300.0],["2003-10-16",8.2842,8.291,8.0888,8.1337,1788900.0],["2003-10-17",8.1112,8.1719,7.9922,8.0371,888900.0],["2003-10-20",8.0236,8.0978,8.0236,8.0641,675300.0],["2003-10-21",8.109,8.109,8.0663,8.0708,1157700.0],["2003-10-22",8.0483,8.0483,7.945,7.9607,360900.0],["2003-10-23",7.954,7.9922,7.909,7.9585,801900.0],["2003-10-24",7.9607,7.9607,7.6394,7.7989,11835600.0],["2003-10-27",7.8214,7.8349,7.7854,7.8079,1235700.0],["2003-10-28",7.7967,7.9203,7.7675,7.9023,1241400.0],["2003-10-29",7.9247,7.9764,7.8798,7.8933,723900.0],["2003-10-30",7.9135,7.9427,7.8349,7.918,909300.0],["2003-10-31",7.8798,8.1337,7.8798,8.0259,663600.0],["2003-11-03",8.0888,8.2573,8.0775,8.2461,1312500.0],["2003-11-04",8.2236,8.3202,8.1472,8.1584,808200.0],["2003-11-05",8.1809,8.1809,8.0685,8.1225,614400.0],["2003-11-06",8.1,8.1584,8.0214,8.109,819000.0],["2003-11-07",8.1315,8.1674,8.091,8.1337,981300.0],["2003-11-10",8.1112,8.1854,8.1,8.1247,489900.0],["2003-11-11",8.136,8.1472,8.0506,8.1225,267600.0],["2003-11-12",8.1539,8.2258,8.1337,8.1921,883800.0],["2003-11-13",8.1697,8.3674,8.1562,8.3112,1088100.0],["2003-11-14",8.3337,8.3584,8.2528,8.2798,815100.0],["2003-11-17",8.2236,8.2236,8.0214,8.0888,890700.0],["2003-11-18",8.0663,8.1,8.0461,8.0933,750300.0],["2003-11-19",8.0551,8.0573,7.9337,7.9764,652200.0],["2003-11-20",7.909,7.9652,7.8596,7.8596,370500.0],["2003-11-21",7.9158,7.9877,7.9113,7.9292,443700.0],["2003-11-24",7.9203,7.9517,7.6461,7.7068,1924800.0],["2003-11-25",7.7068,7.7832,7.7046,7.7517,291300.0],["2003-11-26",7.7854,7.8034,7.6956,7.7046,525600.0],["2003-11-28",7.6821,7.7405,7.6394,7.7248,902100.0],["2003-12-01",7.7472,7.9068,7.7472,7.8978,1493100.0],["2003-12-02",7.8978,7.9832,7.8349,7.9315,773100.0],["2003-12-03",7.954,8.0146,7.9247,7.9315,1030200.0],["2003-12-04",7.9225,7.9427,7.8596,7.8753,610500.0],["2003-12-05",7.8529,7.8708,7.763,7.763,768900.0],["2003-12-08",7.7742,7.8191,7.754,7.7832,156300.0],["2003-12-09",7.7832,7.8102,7.754,7.763,1483200.0],["2003-12-10",7.763,7.7832,7.6978,7.718,478500.0],["2003-12-11",7.7472,7.9315,7.727,7.9203,1047900.0],["2003-12-12",7.8798,7.8955,7.7383,7.7472,566100.0],["2003-12-15",7.8034,7.8034,7.6731,7.6731,791100.0],["2003-12-16",7.6843,7.7944,7.5967,7.7742,633000.0],["2003-12-17",7.7967,7.7967,7.7135,7.7742,288900.0],["2003-12-18",7.8079,7.8865,7.7495,7.7809,1690200.0],["2003-12-19",7.7742,7.8641,7.7652,7.7675,1655400.0],["2003-12-22",7.7652,7.781,7.7293,7.763,1769100.0],["2003-12-23",7.7787,8.0618,7.7787,8.0326,1086000.0],["2003-12-24",8.0775,8.0775,8.0011,8.0191,271500.0],["2003-12-26",7.9944,8.1,7.9809,8.0259,153000.0],["2003-12-29",8.082,8.1786,8.0775,8.1742,521100.0],["2003-12-30",8.2011,8.246,8.2011,8.2348,730800.0],["2003-12-31",8.2573,8.2955,8.1876,8.2865,815100.0],["2004-01-02",8.3135,8.3292,8.2798,8.3157,443100.0],["2004-01-05",8.437,8.5561,8.4101,8.5134,1068000.0],["2004-01-06",8.5516,8.6527,8.5404,8.6505,1254600.0],["2004-01-07",8.7067,8.9201,8.6662,8.8325,2525400.0],["2004-01-08",8.855,8.9224,8.8527,8.8752,1373100.0],["2004-01-09",8.9875,9.2167,8.9785,9.2167,3278100.0],["2004-01-12",9.1942,9.347,9.183,9.2684,1857600.0],["2004-01-13",9.2571,9.2819,9.1089,9.2122,1099800.0],["2004-01-14",9.2684,9.2684,9.1223,9.2122,693900.0],["2004-01-15",9.1897,9.201,9.1246,9.1605,861600.0],["2004-01-16",9.1381,9.1875,9.0774,9.0774,581700.0],["2004-01-20",9.0774,9.2774,9.0774,9.2302,670500.0],["2004-01-21",9.1987,9.4639,9.1987,9.338,819000.0],["2004-01-22",9.3111,9.3695,9.2661,9.356,951600.0],["2004-01-23",9.3897,9.4639,9.3672,9.4099,543900.0],["2004-01-26",9.5223,9.6751,9.4616,9.6436,808800.0],["2004-01-27",9.6885,9.6885,9.5919,9.6391,1119000.0],["2004-01-28",9.7133,9.7133,9.4144,9.4302,947400.0],["2004-01-29",9.2122,9.2819,9.0212,9.1178,1264500.0],["2004-01-30",9.156,9.2796,9.1403,9.2504,598800.0],["2004-02-02",9.3066,9.7739,9.3066,9.7515,1578600.0],["2004-02-03",9.8076,9.8324,9.6616,9.6638,695400.0],["2004-02-04",9.72,9.72,9.4931,9.5155,758700.0],["2004-02-05",9.5155,9.7964,9.3965,9.7515,1299300.0],["2004-02-06",9.7515,10.0975,9.7515,10.0975,1457400.0],["2004-02-09",10.1065,10.239,10.0885,10.2256,898500.0],["2004-02-10",10.2345,10.2345,10.0503,10.111,1061100.0],["2004-02-11",10.0885,10.1514,9.9694,10.1514,1137000.0],["2004-02-12",10.1155,10.1334,9.9762,10.0188,871500.0],["2004-02-13",10.0638,10.0885,9.8818,9.9874,425400.0],["2004-02-17",10.1042,10.1671,10.0862,10.1222,820200.0],["2004-02-18",10.093,10.1447,9.92,10.0301,548100.0],["2004-02-19",10.0525,10.0638,9.9312,9.9335,1004400.0],["2004-02-20",9.8953,9.8953,9.6391,9.7739,783300.0],["2004-02-23",9.8863,9.8863,9.6593,9.7155,522600.0],["2004-02-24",9.7717,9.8166,9.6256,9.7717,882600.0],["2004-02-25",9.7717,10.111,9.7717,10.111,1232400.0],["2004-02-26",10.1671,10.1941,10.0436,10.1357,945000.0],["2004-02-27",10.1874,10.1874,10.0368,10.111,924600.0],["2004-03-01",10.1357,11.1018,10.1357,10.8345,3264900.0],["2004-03-02",10.7783,10.785,10.63,10.6502,1930500.0],["2004-03-03",10.6502,10.8727,10.6277,10.6659,3715800.0],["2004-03-04",10.7176,11.1243,10.7064,11.0771,1726200.0],["2004-03-05",11.0794,11.4052,11.0794,11.1692,2091900.0],["2004-03-08",11.1131,11.1131,10.7536,10.8682,1170000.0],["2004-03-09",10.8906,11.0097,10.7648,10.8412,919800.0],["2004-03-10",10.8974,10.9131,10.603,10.63,388200.0],["2004-03-11",10.5738,10.6143,10.2682,10.2795,866400.0],["2004-03-12",10.3918,10.4255,10.3109,10.4143,669000.0],["2004-03-15",10.2458,10.5581,10.2413,10.2413,763200.0],["2004-03-16",10.2435,10.612,10.2435,10.5671,1506300.0],["2004-03-17",10.5603,10.8479,10.5603,10.8277,960900.0],["2004-03-18",10.7715,10.9311,10.7199,10.8974,1519500.0],["2004-03-19",10.8412,10.9064,10.821,10.8412,764100.0],["2004-03-22",10.7289,10.8052,10.639,10.8052,919500.0],["2004-03-23",10.8187,10.8659,10.8142,10.821,1411800.0],["2004-03-24",10.8367,10.8659,10.785,10.8187,821100.0],["2004-03-25",10.8187,10.8524,10.7873,10.8367,973500.0],["2004-03-26",10.803,10.9019,10.7783,10.83,847500.0],["2004-03-29",10.8524,10.8974,10.8075,10.8682,539400.0],["2004-03-30",10.8974,11.1086,10.8816,11.0209,819000.0],["2004-03-31",10.9872,11.1198,10.9243,11.0704,762300.0],["2004-04-01",11.0367,11.3737,11.0367,11.2411,750000.0],["2004-04-02",11.331,11.4973,11.3243,11.3917,1271100.0],["2004-04-05",11.358,11.4254,11.2569,11.2681,267600.0],["2004-04-06",11.2681,11.2681,10.8524,10.9693,1416600.0],["2004-04-07",10.9917,11.0097,10.8345,10.9985,465000.0],["2004-04-08",11.0097,11.0097,10.9535,10.9603,133200.0],["2004-04-12",10.9827,11.0097,10.9558,10.9693,120000.0],["2004-04-13",11.0097,11.1221,10.8165,10.8569,705300.0],["2004-04-14",10.8906,11.0547,10.7671,10.8929,749400.0],["2004-04-15",10.949,11.0052,10.8614,10.8614,843300.0],["2004-04-16",10.8637,10.9131,10.8569,10.8614,363600.0],["2004-04-19",10.8839,10.8839,10.6367,10.7581,792900.0],["2004-04-20",10.7558,10.8479,10.7289,10.7401,520200.0],["2004-04-21",10.7289,10.7401,10.594,10.639,548100.0],["2004-04-22",10.6412,10.7468,10.5132,10.7289,1593000.0],["2004-04-23",10.7401,10.7671,10.6547,10.7558,632400.0],["2004-04-26",10.7918,10.8097,10.5581,10.5985,584700.0],["2004-04-27",10.6547,10.7289,10.5132,10.5311,438000.0],["2004-04-28",10.5424,10.5424,10.1537,10.1739,894900.0],["2004-04-29",10.1402,10.2053,9.7357,9.9087,1998300.0],["2004-04-30",9.9424,10.0009,9.747,9.8234,731400.0],["2004-05-03",9.8099,10.0031,9.7739,9.8099,905100.0],["2004-05-04",9.8548,9.9424,9.8413,9.9065,414300.0],["2004-05-05",9.9424,10.0593,9.8571,9.8616,670200.0],["2004-05-06",9.7627,9.8054,9.6279,9.7919,1225800.0],["2004-05-07",9.6796,9.7964,9.6773,9.7852,761100.0],["2004-05-10",9.7043,9.7155,9.3246,9.365,1236300.0],["2004-05-11",9.3875,9.5313,9.3875,9.511,1432200.0],["2004-05-12",9.5672,9.5672,9.1583,9.329,1284600.0],["2004-05-13",9.3358,9.4144,9.2796,9.347,626700.0],["2004-05-14",9.3246,10.3356,9.3246,10.1784,2868300.0],["2004-05-17",10.1874,10.1874,9.8031,9.8526,1533600.0],["2004-05-18",9.8818,10.1829,9.8818,9.9874,1213800.0],["2004-05-19",10.1514,10.2772,10.0952,10.1334,1233900.0],["2004-05-20",10.1132,10.2008,10.0683,10.0952,1552500.0],["2004-05-21",10.2121,10.2121,10.0346,10.0795,378900.0],["2004-05-24",9.929,9.9312,9.3897,9.3897,2443500.0],["2004-05-25",9.3897,9.6324,9.3897,9.6256,1959000.0],["2004-05-26",9.6586,9.8085,9.6586,9.7699,1515300.0],["2004-05-27",9.7699,9.8358,9.7177,9.804,639900.0],["2004-05-28",9.8222,9.8267,9.7131,9.7563,564000.0],["2004-06-01",9.7654,9.7699,9.7267,9.7472,628200.0],["2004-06-02",9.754,9.8244,9.7245,9.7722,920700.0],["2004-06-03",9.7495,9.7972,9.7199,9.7336,507300.0],["2004-06-04",9.779,9.8381,9.7381,9.7858,829800.0],["2004-06-07",9.8017,10.0085,9.8017,9.9789,590400.0],["2004-06-08",9.9562,10.0198,9.9517,10.0198,661200.0],["2004-06-09",9.9835,9.9971,9.7699,9.8563,507000.0],["2004-06-10",9.8449,10.0085,9.8358,9.9517,809400.0],["2004-06-14",9.9176,9.9176,9.6904,9.6904,520500.0],["2004-06-15",9.7018,9.829,9.7018,9.7926,431700.0],["2004-06-16",9.8381,9.8381,9.7608,9.7904,302100.0],["2004-06-17",9.7926,9.8926,9.7563,9.8494,308100.0],["2004-06-18",9.8494,9.9312,9.8494,9.904,550500.0],["2004-06-21",9.9062,10.2698,9.9062,10.2016,2617200.0],["2004-06-22",10.2039,10.447,10.1902,10.4106,2577000.0],["2004-06-23",10.4129,10.4629,10.3607,10.4561,1545900.0],["2004-06-24",10.4583,10.7287,10.4583,10.6606,2213400.0],["2004-06-25",10.656,10.6765,10.5742,10.6106,750600.0],["2004-06-28",10.6288,10.6651,10.4765,10.4765,839700.0],["2004-06-29",10.4424,10.4811,10.422,10.4629,357000.0],["2004-06-30",10.4629,10.4856,10.3766,10.4152,604500.0],["2004-07-01",10.4152,10.4379,10.3947,10.4061,393300.0],["2004-07-02",10.3493,10.5061,10.3493,10.397,170400.0],["2004-07-06",10.3993,10.4743,10.3493,10.4583,708000.0],["2004-07-07",10.4811,10.5038,10.113,10.1675,2707800.0],["2004-07-08",10.0471,10.1357,9.9017,10.0448,1019400.0],["2004-07-09",10.0676,10.2107,10.0494,10.1289,273300.0],["2004-07-12",10.2425,10.2811,10.1175,10.2357,810600.0],["2004-07-13",10.2925,10.2925,10.0426,10.0721,718200.0],["2004-07-14",10.0835,10.0835,9.9835,10.063,689100.0],["2004-07-15",10.063,10.088,9.904,9.9494,441600.0],["2004-07-16",9.963,9.9971,9.8017,9.8131,1746900.0],["2004-07-19",9.8472,9.9608,9.8176,9.8563,1552500.0],["2004-07-20",9.8563,9.879,9.7495,9.7699,647400.0],["2004-07-21",9.7926,9.829,9.7699,9.8199,693300.0],["2004-07-22",9.8472,9.9812,9.8154,9.9062,1248900.0],["2004-07-23",9.9199,9.9199,9.7813,9.8313,385200.0],["2004-07-26",9.854,9.854,9.6472,9.704,413400.0],["2004-07-27",9.6904,9.8449,9.6472,9.829,446700.0],["2004-07-28",9.7835,9.8608,9.6495,9.8358,368700.0],["2004-07-29",9.829,9.8676,9.7426,9.8494,694800.0],["2004-07-30",9.8267,9.9948,9.8131,9.9835,636300.0],["2004-08-02",10.0403,10.0653,9.963,10.0653,283200.0],["2004-08-03",10.0198,10.1334,9.9926,10.1016,457500.0],["2004-08-04",10.0221,10.1107,9.9676,10.0539,310500.0],["2004-08-05",10.0653,10.0653,9.9176,9.9494,230400.0],["2004-08-06",9.8472,9.854,9.679,9.7472,1239900.0],["2004-08-09",9.7245,9.7767,9.62,9.6699,494400.0],["2004-08-10",9.6813,9.6881,9.4814,9.5495,1134300.0],["2004-08-11",9.5268,9.5268,9.4223,9.4291,908400.0],["2004-08-12",9.4291,9.4609,9.3269,9.4246,534900.0],["2004-08-13",9.4814,9.4859,9.395,9.4064,683400.0],["2004-08-16",9.4745,9.6109,9.4223,9.5972,456300.0],["2004-08-17",9.5836,9.7063,9.5745,9.6177,1035000.0],["2004-08-18",9.6177,9.6177,9.5654,9.6041,594300.0],["2004-08-19",9.5427,9.6336,9.5427,9.6313,465300.0],["2004-08-20",9.6995,9.8881,9.6995,9.8267,983700.0],["2004-08-23",9.8154,9.8812,9.7949,9.8517,337500.0],["2004-08-24",9.8517,9.879,9.7472,9.7813,598200.0],["2004-08-25",9.7245,9.7972,9.7177,9.7676,504900.0],["2004-08-26",9.7813,9.8494,9.7699,9.8154,438000.0],["2004-08-27",9.8222,9.8381,9.7972,9.8154,516900.0],["2004-08-30",9.8449,9.8812,9.7699,9.7904,164400.0],["2004-08-31",9.8358,9.8358,9.7926,9.8222,517500.0],["2004-09-01",9.8108,9.9403,9.8108,9.9176,670200.0],["2004-09-02",9.8949,9.9176,9.8563,9.8835,335100.0],["2004-09-03",9.8722,9.9721,9.8699,9.9585,787200.0],["2004-09-07",9.9608,9.9971,9.854,9.8949,437700.0],["2004-09-08",9.8381,9.879,9.7699,9.8381,676500.0],["2004-09-09",9.8381,9.9767,9.8381,9.9653,305700.0],["2004-09-10",9.9789,9.9948,9.9221,9.988,581700.0],["2004-09-13",9.9767,10.0766,9.9676,10.0153,287700.0],["2004-09-14",10.0835,10.297,10.0516,10.297,696600.0],["2004-09-15",10.2743,10.297,10.1902,10.2198,608400.0],["2004-09-16",10.272,10.2879,10.2221,10.247,246300.0],["2004-09-17",10.2925,10.4106,10.247,10.2811,222300.0],["2004-09-20",10.2584,10.2584,10.2084,10.2198,216000.0],["2004-09-21",10.2198,10.3629,10.2198,10.2243,392700.0],["2004-09-22",10.2357,10.2357,10.1471,10.1675,540900.0],["2004-09-23",10.1562,10.1743,10.1448,10.1562,729300.0],["2004-09-24",10.1562,10.247,10.1425,10.1902,325200.0],["2004-09-27",10.1789,10.1789,9.9926,10.0244,642000.0],["2004-09-28",10.0471,10.0517,9.9449,9.9676,668400.0],["2004-09-29",10.0017,10.1334,9.9971,10.0198,655800.0],["2004-09-30",10.038,10.0766,9.9971,10.038,872400.0],["2004-10-01",10.0789,10.2175,10.0789,10.1607,1512000.0],["2004-10-04",10.1153,10.2652,10.1153,10.2243,676500.0],["2004-10-05",10.2243,10.2811,10.1812,10.2698,840000.0],["2004-10-06",10.2879,10.2879,10.2152,10.263,879300.0],["2004-10-07",10.2516,10.3766,10.2516,10.322,639600.0],["2004-10-08",10.3107,10.3947,10.3038,10.3152,653100.0],["2004-10-11",10.372,10.372,10.2811,10.2811,70500.0],["2004-10-12",10.2698,10.2698,10.1653,10.1743,467700.0],["2004-10-13",10.1902,10.2152,10.1289,10.1902,603000.0],["2004-10-14",10.1789,10.238,10.1289,10.1448,699000.0],["2004-10-15",10.1494,10.1766,10.0517,10.0744,1345800.0],["2004-10-18",10.0857,10.1175,9.9994,10.0335,486300.0],["2004-10-19",10.0789,10.1539,9.9199,9.9403,368700.0],["2004-10-20",9.9403,9.9789,9.8858,9.9267,363300.0],["2004-10-21",9.929,10.0448,9.9176,9.9971,442800.0],["2004-10-22",9.9517,10.0289,9.9426,9.9426,261600.0],["2004-10-25",9.9426,10.0153,9.8881,9.9699,514200.0],["2004-10-26",9.9926,10.0039,9.9426,9.988,225300.0],["2004-10-27",10.0448,10.0448,9.8358,9.9562,424800.0],["2004-10-28",9.963,10.038,9.9244,9.988,578700.0],["2004-10-29",10.0198,10.0607,9.9449,10.0198,452400.0],["2004-11-01",10.0766,10.0857,9.9858,9.9858,401400.0],["2004-11-02",9.9744,10.0516,9.9744,10.0153,950700.0],["2004-11-03",10.0766,10.1857,10.0766,10.088,687900.0],["2004-11-04",10.1062,10.3947,10.1062,10.3834,968700.0],["2004-11-05",10.3379,10.4697,10.3379,10.4061,657000.0],["2004-11-08",10.4175,10.4356,10.3652,10.3856,385200.0],["2004-11-09",10.4197,10.4197,10.3357,10.3538,240300.0],["2004-11-10",10.3538,10.5265,10.3288,10.4697,591000.0],["2004-11-11",10.4652,10.5742,10.4652,10.5197,651600.0],["2004-11-12",10.5197,10.5515,10.4424,10.4493,431400.0],["2004-11-15",10.4788,10.4788,10.3493,10.3788,678000.0],["2004-11-16",10.4106,10.4288,10.3584,10.3925,686700.0],["2004-11-17",10.3993,10.4629,10.3993,10.4038,1233000.0],["2004-11-18",10.3834,10.4402,10.3311,10.3561,293700.0],["2004-11-19",10.3788,10.397,10.2289,10.2584,1171800.0],["2004-11-22",10.2243,10.3266,10.2243,10.3152,575100.0],["2004-11-23",10.2811,10.372,10.263,10.3152,976200.0],["2004-11-24",10.2811,10.5083,10.2811,10.497,1336800.0],["2004-11-26",10.4743,10.6219,10.4606,10.5651,449100.0],["2004-11-29",10.6265,10.8537,10.6265,10.781,1114500.0],["2004-11-30",10.7969,10.8923,10.7969,10.856,893700.0],["2004-12-01",10.8151,11.065,10.8151,11.0423,805200.0],["2004-12-02",11.0536,11.3763,11.0536,11.2399,2559900.0],["2004-12-03",11.2672,11.2877,11.2081,11.2445,397500.0],["2004-12-06",11.3013,11.3013,11.199,11.2172,979500.0],["2004-12-07",11.2627,11.2695,11.2059,11.2468,975000.0],["2004-12-08",11.2695,11.3149,11.2468,11.3104,684900.0],["2004-12-09",11.2536,11.4104,11.2354,11.3626,731400.0],["2004-12-10",11.3058,11.4263,11.299,11.3694,760500.0],["2004-12-13",11.4603,11.4603,11.3581,11.4058,385500.0],["2004-12-14",11.4626,11.6103,11.4376,11.4853,1443000.0],["2004-12-15",11.4876,11.7443,11.4853,11.7443,779700.0],["2004-12-16",11.8011,11.9693,11.7943,11.9147,984000.0],["2004-12-17",11.8807,12.0079,11.8057,11.8148,1303800.0],["2004-12-20",11.8489,11.8625,11.7852,11.8171,396600.0],["2004-12-21",11.8148,11.9261,11.8148,11.8829,361200.0],["2004-12-22",11.9011,11.9852,11.8852,11.9852,770700.0],["2004-12-23",12.0079,12.1056,11.9738,11.9784,304800.0],["2004-12-27",12.0011,12.042,11.9011,11.9511,199800.0],["2004-12-28",11.9852,11.9852,11.758,11.808,420900.0],["2004-12-29",11.8648,12.0215,11.8125,12.0193,638700.0],["2004-12-30",11.9852,12.0397,11.9511,12.0261,181200.0],["2004-12-31",11.9693,11.9965,11.917,11.9534,303600.0],["2005-01-03",12.0102,12.042,11.9511,12.0193,855900.0],["2005-01-04",11.9965,12.0488,11.9602,11.9761,675600.0],["2005-01-05",11.9761,12.0034,11.8284,11.8511,1208400.0],["2005-01-06",11.8875,11.8875,11.7103,11.7534,718500.0],["2005-01-07",11.7534,11.9057,11.6444,11.6444,876900.0],["2005-01-10",11.8057,11.8057,11.6785,11.7125,541800.0],["2005-01-11",11.7012,11.7239,11.5035,11.5989,726000.0],["2005-01-12",11.6557,11.7262,11.5603,11.6376,455700.0],["2005-01-13",11.6444,11.7762,11.6444,11.7239,1619100.0],["2005-01-14",11.7012,12.0193,11.7012,12.0102,431100.0],["2005-01-18",11.967,12.1988,11.967,12.1101,1125000.0],["2005-01-19",12.1579,12.2874,12.1579,12.2192,1249200.0],["2005-01-20",12.201,12.2215,12.0306,12.0602,465300.0],["2005-01-21",11.9852,12.0852,11.9852,12.017,504900.0],["2005-01-24",11.9602,12.151,11.9443,12.0193,411000.0],["2005-01-25",11.9738,12.0761,11.8398,11.8988,906900.0],["2005-01-26",11.9511,11.9625,11.9329,11.9397,589800.0],["2005-01-27",11.9057,12.0102,11.8534,11.9875,1641300.0],["2005-01-28",11.9511,12.0079,11.8875,11.9875,392400.0],["2005-01-31",12.042,12.2692,12.042,12.2147,504300.0],["2005-02-01",12.2578,12.6623,12.2192,12.4896,1569000.0],["2005-02-02",12.4782,12.5646,12.4282,12.5191,1527600.0],["2005-02-03",12.5646,12.5986,12.5191,12.5737,1827300.0],["2005-02-04",12.5759,12.8145,12.5759,12.769,1733700.0],["2005-02-07",12.769,12.8349,12.7577,12.7918,555600.0],["2005-02-08",12.8031,12.8259,12.7463,12.8031,553800.0],["2005-02-09",12.7918,12.8917,12.7236,12.785,605100.0],["2005-02-10",12.7622,12.9576,12.7577,12.9508,659400.0],["2005-02-11",12.9531,12.9963,12.8667,12.919,920700.0],["2005-02-14",12.919,12.919,12.7963,12.7963,228900.0],["2005-02-15",12.7509,12.8122,12.6668,12.7282,933900.0],["2005-02-16",12.7122,12.7918,12.6963,12.7713,698400.0],["2005-02-17",12.8713,13.2894,12.8327,13.2644,1149300.0],["2005-02-18",13.2644,13.4779,12.9804,12.9917,1264500.0],["2005-02-22",13.1053,13.1053,12.6782,12.6782,855000.0],["2005-02-23",12.735,12.9349,12.7236,12.9326,755400.0],["2005-02-24",12.9281,13.1553,12.9281,13.1553,609300.0],["2005-02-25",13.2121,13.3053,13.1894,13.2916,483300.0],["2005-02-28",13.5188,13.746,13.5188,13.7279,948000.0],["2005-03-01",13.7279,13.9346,13.7188,13.8324,820800.0],["2005-03-02",13.7915,13.796,13.5779,13.6029,819000.0],["2005-03-03",13.637,13.6597,13.3734,13.4802,981600.0],["2005-03-04",13.4825,13.5007,13.412,13.4257,866100.0],["2005-03-07",13.4393,13.6006,13.412,13.5756,675600.0],["2005-03-08",13.5756,13.6688,13.5188,13.5416,512700.0],["2005-03-09",13.4961,13.5643,13.4711,13.5461,659700.0],["2005-03-10",13.5756,13.5847,13.2053,13.2689,696000.0],["2005-03-11",13.2235,13.2916,12.9872,13.0758,948900.0],["2005-03-14",13.1099,13.1099,12.7645,12.7872,1131900.0],["2005-03-15",12.8395,12.8599,12.6645,12.6963,1744800.0],["2005-03-16",12.7191,12.7191,12.46,12.4964,1478400.0],["2005-03-17",12.5009,12.5623,12.4782,12.5168,875700.0],["2005-03-18",12.4782,12.4919,12.2419,12.3487,1227300.0],["2005-03-21",12.3487,12.4941,12.3487,12.4351,503100.0],["2005-03-22",12.3896,12.5146,12.2942,12.3487,531900.0],["2005-03-23",12.3942,12.3942,12.0783,12.1738,1178100.0],["2005-03-24",12.2192,12.2669,12.1601,12.2192,621900.0],["2005-03-28",12.1897,12.376,12.1647,12.1919,720000.0],["2005-03-29",12.1783,12.1874,11.9352,11.9375,894300.0],["2005-03-30",11.8807,12.0829,11.8352,12.0806,1560300.0],["2005-03-31",12.1351,12.1715,12.0647,12.167,1036500.0],["2005-04-01",12.167,12.3805,12.167,12.3487,1380600.0],["2005-04-04",12.4055,12.4191,12.167,12.1874,583800.0],["2005-04-05",12.3237,12.3237,12.0761,12.1397,1178700.0],["2005-04-06",12.1102,12.1465,11.9238,11.9375,1638300.0],["2005-04-07",11.9193,12.0602,11.9193,11.9602,987600.0],["2005-04-08",11.9397,12.0284,11.8148,11.8602,995100.0],["2005-04-11",11.8261,11.8716,11.7262,11.7353,795600.0],["2005-04-12",11.6785,11.817,11.6376,11.7921,1027200.0],["2005-04-13",11.7693,11.858,11.7557,11.8011,536700.0],["2005-04-14",11.7921,11.9511,11.7012,11.7012,756600.0],["2005-04-15",11.6785,11.7125,11.5489,11.5671,560700.0],["2005-04-18",11.5649,11.6762,11.5399,11.6557,825900.0],["2005-04-19",11.7125,11.9329,11.7125,11.9034,974700.0],["2005-04-20",11.8829,11.8829,11.7012,11.7443,619200.0],["2005-04-21",11.7693,11.9488,11.7148,11.8966,522300.0],["2005-04-22",11.8489,11.867,11.7057,11.758,1053300.0],["2005-04-25",11.8148,11.9784,11.7625,11.9125,805500.0],["2005-04-26",12.2578,12.2578,11.9125,11.9216,666000.0],["2005-04-27",11.8829,11.9125,11.8148,11.8716,469200.0],["2005-04-28",11.9284,11.9284,11.7194,11.7375,1086300.0],["2005-04-29",11.7943,11.7989,11.4672,11.5989,1261200.0],["2005-05-02",11.5876,11.6989,11.5421,11.6194,594900.0],["2005-05-03",11.6421,11.6762,11.5558,11.5898,639900.0],["2005-05-04",11.6239,11.9125,11.6239,11.8375,1551300.0],["2005-05-05",11.9531,11.9669,11.8589,11.9554,1331400.0],["2005-05-06",12.0106,12.1945,11.9876,12.0405,1092600.0],["2005-05-09",12.1554,12.1554,11.9991,12.0221,867300.0],["2005-05-10",12.0244,12.0382,11.8957,11.9209,578700.0],["2005-05-11",11.9209,11.9209,11.8221,11.8704,275400.0],["2005-05-12",11.8957,12.0221,11.875,11.9026,1314600.0],["2005-05-13",11.9255,11.937,11.7118,11.7807,299100.0],["2005-05-16",11.7577,11.8888,11.7577,11.8773,240600.0],["2005-05-17",11.8313,11.8727,11.7899,11.8198,325800.0],["2005-05-18",11.7853,11.8842,11.7853,11.8612,702600.0],["2005-05-19",11.8842,12.0566,11.8842,12.0451,1057800.0],["2005-05-20",12.0566,12.1255,12.0336,12.1209,1929900.0],["2005-05-23",12.1186,12.3209,12.1186,12.3209,2938500.0],["2005-05-24",12.3623,12.4542,12.3048,12.3094,1476900.0],["2005-05-25",12.314,12.4565,12.2565,12.3048,1182900.0],["2005-05-26",12.4818,12.5991,12.3278,12.5324,8075700.0],["2005-05-27",12.5393,12.6496,12.5301,12.6358,2028300.0],["2005-05-31",12.6588,12.6588,12.4381,12.5853,1935000.0],["2005-06-01",12.5853,12.6657,12.5623,12.6519,1718100.0],["2005-06-02",12.6542,12.9002,12.6404,12.8519,1453500.0],["2005-06-03",12.8519,12.8657,12.7186,12.7186,1512000.0],["2005-06-06",12.7301,12.7554,12.5853,12.6128,915900.0],["2005-06-07",12.6289,12.7071,12.6289,12.6542,475800.0],["2005-06-08",12.6588,12.8036,12.6588,12.8036,919200.0],["2005-06-09",12.8105,12.9875,12.7577,12.953,1200900.0],["2005-06-10",12.9301,12.9875,12.9071,12.9806,544200.0],["2005-06-13",12.9875,13.1255,12.9209,13.1025,721500.0],["2005-06-14",13.1254,13.1691,13.1071,13.1691,1074900.0],["2005-06-15",13.1231,13.2864,13.1231,13.2381,1500600.0],["2005-06-16",13.2289,13.3507,13.1737,13.3438,1302900.0],["2005-06-17",13.3346,13.5323,13.3346,13.4634,1226400.0],["2005-06-20",13.4748,13.5806,13.3553,13.5622,852900.0],["2005-06-21",13.6197,13.622,13.4656,13.4656,1472100.0],["2005-06-22",13.4817,13.4932,13.3093,13.4036,1677900.0],["2005-06-23",13.4036,13.4955,13.3323,13.399,829500.0],["2005-06-24",13.3898,13.3898,13.1277,13.2082,900900.0],["2005-06-27",13.1507,13.3323,13.0772,13.3208,1067100.0],["2005-06-28",13.33,13.5622,13.3162,13.5162,1280100.0],["2005-06-29",13.5507,13.684,13.53,13.6036,883500.0],["2005-06-30",13.6495,13.7185,13.6404,13.6932,959100.0],["2005-07-01",13.5622,13.6679,13.5208,13.6358,804600.0],["2005-07-05",13.6725,14.0035,13.5967,13.9829,1084500.0],["2005-07-06",13.884,14.13,13.8449,14.0449,958800.0],["2005-07-07",13.7967,14.1116,13.7691,14.1024,1001400.0],["2005-07-08",14.0794,14.13,14.0265,14.0886,1709700.0],["2005-07-11",14.0656,14.2127,14.0219,14.1346,550200.0],["2005-07-12",14.0794,14.1828,14.061,14.1254,953100.0],["2005-07-13",14.1254,14.1622,14.0403,14.1139,1195200.0],["2005-07-14",14.1208,14.3851,14.1116,14.3414,1071000.0],["2005-07-15",14.3414,14.6495,14.3139,14.592,1380900.0],["2005-07-18",14.592,14.6771,14.5322,14.5736,1062300.0],["2005-07-19",14.6196,14.9184,14.6196,14.9069,1857600.0],["2005-07-20",14.8586,14.8586,14.7253,14.7345,2787000.0],["2005-07-21",14.7115,14.746,14.507,14.6794,666000.0],["2005-07-22",14.6679,14.6748,14.5506,14.6311,723000.0],["2005-07-25",14.6541,14.6541,14.4449,14.5047,783900.0],["2005-07-26",14.4932,14.5713,14.4564,14.5621,433500.0],["2005-07-27",14.6196,14.7276,14.5782,14.7138,1150500.0],["2005-07-28",14.7138,14.7713,14.4127,14.6977,744000.0],["2005-07-29",14.6885,15.2057,14.6839,14.9414,1056600.0],["2005-08-01",14.9989,15.0862,14.9414,14.9805,982200.0],["2005-08-02",14.9805,15.4126,14.9805,15.385,1143000.0],["2005-08-03",15.385,15.7781,15.385,15.6839,2279700.0],["2005-08-04",15.6264,15.9091,15.6264,15.8724,1344600.0],["2005-08-05",15.9068,15.9068,15.6931,15.8149,1664400.0],["2005-08-08",15.8724,15.8724,15.6908,15.7161,784800.0],["2005-08-09",15.7735,15.9551,15.7459,15.8954,507600.0],["2005-08-10",16.0907,16.2746,15.8241,15.8333,1833000.0],["2005-08-11",15.8724,15.9712,15.8149,15.9344,1476900.0],["2005-08-12",15.9344,16.0609,15.8954,16.0379,491400.0],["2005-08-15",16.0609,16.1045,15.877,16.1022,596700.0],["2005-08-16",16.1022,16.1137,15.8471,15.877,1482600.0],["2005-08-17",15.8195,15.8724,15.5529,15.6402,1416900.0],["2005-08-18",15.6632,15.8103,15.6586,15.7459,1044000.0],["2005-08-19",15.7459,15.8126,15.6908,15.7712,446400.0],["2005-08-22",15.8218,16.0218,15.8218,15.9919,295500.0],["2005-08-23",15.9873,15.9873,15.6655,15.723,715500.0],["2005-08-24",15.7252,15.9574,15.6931,15.8609,834000.0],["2005-08-25",15.8609,15.8609,15.7207,15.7505,723900.0],["2005-08-26",15.7276,15.7276,15.323,15.3782,1356300.0],["2005-08-29",15.3437,15.3575,15.2057,15.2149,1571100.0],["2005-08-30",15.2402,15.4517,15.2402,15.4034,1299000.0],["2005-08-31",15.4241,15.7528,15.4241,15.7505,903900.0],["2005-09-01",15.7574,16.0816,15.7574,15.9988,1453200.0],["2005-09-02",16.0103,16.1965,16.0103,16.1597,1170900.0],["2005-09-06",16.1482,16.3344,16.1183,16.2815,915600.0],["2005-09-07",16.339,16.7068,16.339,16.6539,1243200.0],["2005-09-08",16.7229,16.778,16.6286,16.6493,544200.0],["2005-09-09",16.7022,17.0171,16.6861,16.9527,645300.0],["2005-09-12",17.0033,17.0033,16.7826,16.8562,348000.0],["2005-09-13",16.7987,16.8401,16.6378,16.6516,676500.0],["2005-09-14",16.6654,16.7252,16.5183,16.5643,464400.0],["2005-09-15",16.5183,16.6884,16.4999,16.5505,1242000.0],["2005-09-16",16.6654,16.7803,16.5965,16.6654,359400.0],["2005-09-19",16.6079,16.9022,16.5482,16.8378,959700.0],["2005-09-20",16.8953,16.8953,16.6999,16.6999,742800.0],["2005-09-21",16.7229,16.7229,16.2976,16.2999,1012200.0],["2005-09-22",16.3436,16.3459,15.6747,15.9482,2673600.0],["2005-09-23",15.9482,16.0103,15.6885,15.9896,1008900.0],["2005-09-26",16.0471,16.1436,16.008,16.1252,639300.0],["2005-09-27",16.0907,16.1275,16.0448,16.0724,992400.0],["2005-09-28",16.0609,16.1574,15.9942,16.0218,1143000.0],["2005-09-29",16.0517,16.0632,15.8103,15.8425,1090800.0],["2005-09-30",15.8655,16.1344,15.8655,16.0724,2068800.0],["2005-10-03",16.1114,16.1597,15.8839,15.9988,1587000.0],["2005-10-04",15.9988,16.1367,15.9988,16.0103,680100.0],["2005-10-05",16.0103,16.0103,15.5827,15.6931,1014900.0],["2005-10-06",15.6356,15.6655,15.2471,15.323,964800.0],["2005-10-07",15.3322,15.4218,15.0586,15.4126,1059900.0],["2005-10-10",15.4011,15.4218,15.3138,15.3299,584100.0],["2005-10-11",15.3552,15.4655,15.3552,15.4241,398400.0],["2005-10-12",15.4218,15.4218,14.6081,14.9023,1279800.0],["2005-10-13",14.7575,15.0196,14.7161,14.9483,1350900.0],["2005-10-14",15.0058,15.1828,14.8035,14.8265,1064700.0],["2005-10-17",14.8035,14.9736,14.6886,14.9644,1013700.0],["2005-10-18",14.9644,15.1598,14.9138,15.0333,832200.0],["2005-10-19",15.0448,15.1828,14.7828,15.1828,1081500.0],["2005-10-20",15.1483,15.2862,14.9575,15.0333,1063200.0],["2005-10-21",15.1598,15.6103,15.1345,15.4333,1441800.0],["2005-10-24",15.631,15.8034,15.4816,15.785,807900.0],["2005-10-25",15.7459,15.7896,15.3713,15.4126,1929000.0],["2005-10-26",15.4126,15.5161,15.2081,15.2563,1035600.0],["2005-10-27",15.2172,15.2195,14.8954,14.9874,1166700.0],["2005-10-28",15.0104,15.3873,15.0104,15.3023,1026300.0],["2005-10-31",15.2862,15.6632,15.2862,15.6287,1677600.0],["2005-11-01",15.7115,15.7253,15.4701,15.585,2076000.0],["2005-11-02",15.5391,15.7253,15.5391,15.6747,1204200.0],["2005-11-03",15.6747,15.8494,15.631,15.7092,994200.0],["2005-11-04",15.8609,16.1068,15.8379,16.0678,915600.0],["2005-11-07",16.2057,16.2287,16.0448,16.0953,997200.0],["2005-11-08",16.0379,16.0678,15.9298,16.0011,323400.0],["2005-11-09",15.9988,16.0907,15.9321,16.0103,249300.0],["2005-11-10",15.9758,16.0678,15.9459,16.0103,538800.0],["2005-11-11",15.9643,16.2103,15.9643,16.1551,446700.0],["2005-11-14",16.1758,16.2126,16.0402,16.0884,373500.0],["2005-11-15",16.0884,16.1344,15.8816,15.9298,442500.0],["2005-11-16",15.9758,15.9804,15.9023,15.9459,240300.0],["2005-11-17",15.9643,16.0448,15.9,15.9183,701100.0],["2005-11-18",15.9528,15.9528,15.7,15.7,676200.0],["2005-11-21",15.562,15.8034,15.5529,15.7115,741000.0],["2005-11-22",15.677,15.7574,15.6379,15.6747,572700.0],["2005-11-23",15.6563,15.8287,15.6563,15.7505,710400.0],["2005-11-25",15.6977,15.8609,15.6839,15.7919,412500.0],["2005-11-28",15.7919,15.9988,15.6195,15.6379,562500.0],["2005-11-29",15.6954,15.8126,15.5965,15.631,840900.0],["2005-11-30",15.677,15.7,15.5758,15.6287,804900.0],["2005-12-01",15.677,16.008,15.677,15.9528,875400.0],["2005-12-02",15.9068,15.9988,15.8356,15.8862,685500.0],["2005-12-05",15.8379,15.854,15.6356,15.6839,670200.0],["2005-12-06",15.8609,16.1436,15.8379,16.0563,1721100.0],["2005-12-07",16.0563,16.1252,15.8953,15.8999,359400.0],["2005-12-08",15.9023,15.916,15.654,15.6931,667200.0],["2005-12-09",15.7023,15.8126,15.4862,15.5253,436200.0],["2005-12-12",15.5161,15.831,15.5138,15.7988,441900.0],["2005-12-13",15.7689,15.7689,15.6333,15.6724,373200.0],["2005-12-14",15.7,15.9597,15.6908,15.9436,595200.0],["2005-12-15",15.9298,16.0287,15.8678,15.9643,781800.0],["2005-12-16",15.9873,16.0678,15.9069,16.0172,669300.0],["2005-12-19",15.9988,16.3459,15.9942,15.9942,982500.0],["2005-12-20",16.0907,16.2218,16.0815,16.185,562500.0],["2005-12-21",16.3206,16.6562,16.3068,16.5689,1559700.0],["2005-12-22",16.5896,16.601,16.3459,16.4516,669300.0],["2005-12-23",16.4286,16.6217,16.4286,16.5873,631800.0],["2005-12-27",16.6194,16.6516,16.516,16.6378,226200.0],["2005-12-28",16.47,16.8171,16.4378,16.493,466200.0],["2005-12-29",16.5482,16.7666,16.5482,16.6769,370200.0],["2005-12-30",16.6769,16.8171,16.4907,16.6677,353100.0],["2006-01-03",16.8953,17.4194,16.8585,17.1389,1138800.0],["2006-01-04",17.2975,17.7573,17.2975,17.7458,1649100.0],["2006-01-05",17.7458,17.8262,17.3964,17.5849,752400.0],["2006-01-06",17.6079,17.7343,17.5665,17.6699,309600.0],["2006-01-09",17.5044,17.7642,17.4608,17.6998,321600.0],["2006-01-10",17.5849,17.7113,17.5389,17.5987,384600.0],["2006-01-11",17.6998,18.0446,17.6998,18.0308,658500.0],["2006-01-12",18.0791,18.2975,17.932,18.0653,552600.0],["2006-01-13",18.0446,18.0561,17.9596,18.0308,947700.0],["2006-01-17",18.0308,18.0308,17.5366,17.6515,943200.0],["2006-01-18",17.4699,17.5159,17.2447,17.447,1111500.0],["2006-01-19",17.447,17.7228,17.447,17.5872,656400.0],["2006-01-20",17.5849,17.6998,17.2746,17.2975,557100.0],["2006-01-23",17.2056,17.4929,17.2056,17.3895,821700.0],["2006-01-24",17.4148,17.5343,17.355,17.4654,882600.0],["2006-01-25",17.4814,17.6998,17.4814,17.5849,486600.0],["2006-01-26",17.5849,17.9412,17.5619,17.9274,948900.0],["2006-01-27",18.24,18.8492,18.24,18.4492,1614000.0],["2006-01-30",18.5044,18.5181,18.2929,18.2998,726300.0],["2006-01-31",18.2745,18.2745,17.9182,18.0078,1287900.0],["2006-02-01",17.9481,18.1802,17.8561,17.8952,1453200.0],["2006-02-02",17.8952,17.9849,17.6768,17.6814,768600.0],["2006-02-03",17.5734,17.6354,17.2562,17.6194,714300.0],["2006-02-06",17.6699,18.0009,17.6469,17.9297,1115100.0],["2006-02-07",17.9871,18.1136,17.8745,17.9412,884400.0],["2006-02-08",18.0446,18.0745,17.886,18.0124,924900.0],["2006-02-09",17.9297,18.3457,17.9297,18.3389,826500.0],["2006-02-10",18.371,18.4009,18.2607,18.3389,851100.0],["2006-02-13",18.3388,18.3894,18.0124,18.0538,1497900.0],["2006-02-14",18.0906,18.1687,18.0262,18.0814,1215300.0],["2006-02-15",18.1159,18.2745,18.0446,18.109,740400.0],["2006-02-16",18.1641,18.4377,18.1596,18.4216,673500.0],["2006-02-17",18.794,18.794,18.4239,18.5181,689700.0],["2006-02-21",18.5181,18.5848,18.4147,18.4193,548700.0],["2006-02-22",18.4768,18.8469,18.4124,18.7296,1006200.0],["2006-02-23",18.6101,19.0078,18.6078,18.8675,676800.0],["2006-02-24",18.9641,19.256,18.9503,19.1158,1371000.0],["2006-02-27",19.079,20.1088,19.0767,19.7939,1113300.0],["2006-02-28",19.5732,20.1364,19.3112,19.9962,1630800.0],["2006-03-01",20.1134,20.118,19.8008,20.118,507000.0],["2006-03-02",20.118,20.2743,20.0606,20.0858,675300.0],["2006-03-03",20.0858,20.1594,19.918,19.9456,570000.0],["2006-03-06",20.0215,20.2399,19.5847,19.6192,936300.0],["2006-03-07",19.5388,19.5411,18.8515,19.1365,1275000.0],["2006-03-08",19.1365,19.1549,18.902,19.033,1542900.0],["2006-03-09",19.0331,19.2882,19.0331,19.2629,1191300.0],["2006-03-10",19.2859,19.6583,19.2629,19.5388,1395000.0],["2006-03-13",19.5617,19.7364,19.3089,19.4192,464700.0],["2006-03-14",19.4008,19.4583,19.233,19.4077,835500.0],["2006-03-15",19.7686,21.2398,19.6882,20.6628,5653200.0],["2006-03-16",20.9134,21.334,20.872,20.9915,1939800.0],["2006-03-17",21.3639,21.5731,20.9708,21.0467,2916600.0],["2006-03-20",21.2789,21.3708,21.0444,21.134,1435200.0],["2006-03-21",20.9984,21.0789,20.6697,20.8651,816900.0],["2006-03-22",20.8421,20.9915,20.4743,20.5686,1355400.0],["2006-03-23",20.5709,20.8674,20.5709,20.6605,672300.0],["2006-03-24",20.603,20.7548,20.603,20.6651,179700.0],["2006-03-27",20.6651,21.0789,20.6352,20.764,901800.0],["2006-03-28",21.2237,21.2513,21.0283,21.1134,2422200.0],["2006-03-29",21.2628,21.2628,20.7456,21.0812,1213800.0],["2006-03-30",21.0812,21.2329,20.918,20.9984,999300.0],["2006-03-31",20.9754,21.2191,20.8375,21.0697,766500.0],["2006-04-03",21.2628,21.5501,21.2053,21.4329,1158300.0],["2006-04-04",21.5386,21.5386,21.3386,21.4237,1050900.0],["2006-04-05",21.4467,21.4926,21.2122,21.2628,954900.0],["2006-04-06",21.2398,21.2398,20.78,20.8467,1476600.0],["2006-04-07",20.8467,20.8605,20.0238,20.2031,1531500.0],["2006-04-10",20.2514,20.4973,20.2514,20.41,966900.0],["2006-04-11",20.4352,20.4375,19.7962,20.0376,622500.0],["2006-04-12",20.0376,20.3594,19.6951,20.3249,2216100.0],["2006-04-13",20.2973,20.6214,20.1824,20.4605,1005300.0],["2006-04-17",20.5042,20.7111,20.3387,20.5778,1272300.0],["2006-04-18",20.6191,20.7456,20.5295,20.5686,2022900.0],["2006-04-19",20.6076,20.6306,20.1985,20.3433,1153800.0],["2006-04-20",20.3433,20.4651,20.3042,20.387,1305600.0],["2006-04-21",20.3893,20.5961,20.3755,20.5916,1443300.0],["2006-04-24",20.5732,20.6283,20.3433,20.5847,654300.0],["2006-04-25",20.5272,20.5847,20.387,20.4674,784200.0],["2006-04-26",20.4123,20.9869,20.4123,20.9456,1028100.0],["2006-04-27",20.7019,20.9915,20.6168,20.8467,721800.0],["2006-04-28",21.0835,21.5478,21.0835,21.3501,1325100.0],["2006-05-01",21.3662,21.5156,21.3087,21.334,408300.0],["2006-05-02",21.3869,22.3041,21.3708,22.1822,1080000.0],["2006-05-03",22.1799,22.4558,21.7685,21.9179,1036500.0],["2006-05-04",22.0673,22.3202,21.9294,22.042,794700.0],["2006-05-05",22.0558,22.1799,21.8834,22.1248,927000.0],["2006-05-08",22.1478,22.4604,22.1363,22.2397,782700.0],["2006-05-09",22.2512,22.3661,22.2052,22.2949,1339200.0],["2006-05-10",22.3179,22.3431,22.0489,22.2075,940500.0],["2006-05-11",22.0673,22.35,21.7409,21.8099,754200.0],["2006-05-12",21.6765,21.6765,21.0398,21.4122,1225200.0],["2006-05-15",21.4007,21.4444,20.8513,21.2076,1070700.0],["2006-05-16",21.3432,21.688,21.3409,21.5317,1503000.0],["2006-05-17",21.534,21.5846,20.8858,21.1616,2540700.0],["2006-05-18",21.1478,21.2858,20.6421,20.764,1452300.0],["2006-05-19",20.7617,20.7984,20.1663,20.6812,1536900.0],["2006-05-22",20.4513,20.4513,18.7917,19.5686,2979600.0],["2006-05-23",19.9985,20.5847,19.9571,20.1065,2467500.0],["2006-05-24",20.1019,20.1019,18.8009,19.3595,3174000.0],["2006-05-25",19.5388,20.2513,19.4514,20.2146,1869600.0],["2006-05-26",20.4123,20.6191,20.0652,20.4536,1636200.0],["2006-05-30",20.056,20.056,19.2284,19.3388,1993200.0],["2006-05-31",19.5296,19.7204,19.3939,19.7204,1608900.0],["2006-06-01",19.7227,20.3916,19.5503,20.3203,1126200.0],["2006-06-02",20.4812,20.6421,20.1594,20.3318,642900.0],["2006-06-05",20.2743,20.2743,19.502,19.6008,911400.0],["2006-06-06",19.4468,19.6652,19.1641,19.6422,898200.0],["2006-06-07",19.5847,19.8284,19.2629,19.4813,1085100.0],["2006-06-08",19.4376,19.5181,18.6216,19.4123,2622300.0],["2006-06-09",19.5548,19.5617,18.7158,18.7572,1521000.0],["2006-06-12",18.9192,19.0121,17.8677,17.8677,1833600.0],["2006-06-13",17.8166,18.0812,17.1712,17.4196,3550500.0],["2006-06-14",17.5984,17.5984,16.7093,16.9971,4155900.0],["2006-06-15",17.4103,17.7353,17.3871,17.6425,6720900.0],["2006-06-16",17.5264,17.7191,17.3918,17.4498,3074700.0],["2006-06-19",17.5287,17.733,17.48,17.5125,2425800.0],["2006-06-20",17.48,17.805,17.343,17.733,876600.0],["2006-06-21",17.7911,18.4318,17.7284,18.3134,1664700.0],["2006-06-22",18.3134,18.4294,17.8978,18.3993,1534800.0],["2006-06-23",18.3412,18.6964,18.2693,18.5548,1159500.0],["2006-06-26",18.5942,18.7219,18.2251,18.4271,432900.0],["2006-06-27",18.3691,18.4967,17.9396,17.9721,954600.0],["2006-06-28",17.9327,18.2878,17.8932,18.2809,522000.0],["2006-06-29",18.2925,19.3812,18.2785,19.293,1042200.0],["2006-06-30",19.3835,19.7851,19.3487,19.4346,1757100.0],["2006-07-03",19.6667,20.6603,19.6667,20.3724,1523700.0],["2006-07-05",20.3678,20.4444,19.7665,20.1031,1705200.0],["2006-07-06",20.6162,20.709,20.1101,20.1937,1597500.0],["2006-07-07",20.3701,20.3701,19.6157,19.6853,1270500.0],["2006-07-10",19.7433,20.196,19.7201,19.8942,606900.0],["2006-07-11",19.8942,20.0126,19.6714,19.9406,898500.0],["2006-07-12",19.9174,20.2494,19.8548,19.9546,789300.0],["2006-07-13",19.9569,19.9569,19.0701,19.1792,1596000.0],["2006-07-14",19.221,19.3835,18.7335,18.7985,2195700.0],["2006-07-17",19.0307,19.091,18.6639,18.7242,563700.0],["2006-07-18",19.0353,19.293,18.715,19.2883,1849200.0],["2006-07-19",19.2535,20.1821,19.2094,20.0846,1974600.0],["2006-07-20",19.9639,20.124,19.5785,19.6157,992100.0],["2006-07-21",19.5576,19.7665,19.4067,19.4532,987300.0],["2006-07-24",19.5692,20.4096,19.5692,20.2285,1401000.0],["2006-07-25",20.254,20.8692,20.2146,20.6417,1512000.0],["2006-07-26",20.6394,20.6417,20.1496,20.2355,1437000.0],["2006-07-27",20.2935,20.4258,19.9383,20.0637,1241400.0],["2006-07-28",20.1217,20.5349,20.1217,20.4049,1805700.0],["2006-07-31",20.3469,20.4653,20.1356,20.3817,844800.0],["2006-08-01",20.2239,20.4908,20.1333,20.4351,960600.0],["2006-08-02",20.4931,20.8901,20.4931,20.7787,1088100.0],["2006-08-03",20.6603,20.8506,20.4281,20.8135,1217100.0],["2006-08-04",21.0085,21.2987,20.8994,21.0317,1364700.0],["2006-08-07",20.7996,20.8181,20.5674,20.7322,645000.0],["2006-08-08",20.6881,21.1501,20.6649,20.8947,805800.0],["2006-08-09",20.8692,21.1176,20.3794,20.391,2536500.0],["2006-08-10",20.2424,20.4815,20.2424,20.4281,984300.0],["2006-08-11",20.3585,20.6371,20.3585,20.5535,895500.0],["2006-08-14",20.8344,21.0456,20.651,20.8692,641400.0],["2006-08-15",20.9272,21.4054,20.9272,21.3706,966600.0],["2006-08-16",21.3706,21.5726,21.2406,21.5517,1003800.0],["2006-08-17",21.5656,21.879,21.5656,21.5819,1131600.0],["2006-08-18",21.496,21.5888,21.1849,21.5029,518700.0],["2006-08-21",21.5865,21.6608,21.3892,21.5215,426600.0],["2006-08-22",21.4728,21.7977,21.4728,21.6097,578700.0],["2006-08-23",21.6097,21.6979,21.3915,21.4519,752100.0],["2006-08-24",21.4379,21.496,21.0967,21.3404,647400.0],["2006-08-25",21.2824,21.4728,21.1942,21.2801,295200.0],["2006-08-28",21.222,21.547,21.1431,21.4588,231300.0],["2006-08-29",21.4147,21.6097,21.3915,21.5726,877500.0],["2006-08-30",21.5308,22.1111,21.5053,21.9881,1006200.0],["2006-08-31",22.1761,22.1761,21.8024,21.8024,1102500.0],["2006-09-01",21.7467,22.0438,21.5703,21.8906,866700.0],["2006-09-05",21.9138,21.9881,21.6956,21.7397,582600.0],["2006-09-06",21.6817,21.684,21.2174,21.3845,918600.0],["2006-09-07",21.3335,21.3358,20.8924,21.1919,871800.0],["2006-09-08",21.2197,21.3474,21.1315,21.236,476400.0],["2006-09-11",21.2569,21.424,21.1849,21.2801,1176300.0],["2006-09-12",21.2638,22.1994,21.2638,22.197,1324800.0],["2006-09-13",22.1111,22.9584,21.9208,22.7542,2021100.0],["2006-09-14",22.7518,22.8749,22.522,22.7867,1168800.0],["2006-09-15",22.7634,22.9584,22.5824,22.7867,510900.0],["2006-09-18",22.8192,23.0722,22.5685,22.9468,500100.0],["2006-09-19",22.8888,23.1325,22.8238,23.0745,1320300.0],["2006-09-20",23.1163,23.504,23.0629,23.1906,1447200.0],["2006-09-21",23.1325,23.1325,22.3131,22.4315,1057200.0],["2006-09-22",22.4013,22.4013,21.7583,21.8511,876600.0],["2006-09-25",21.8744,22.7704,21.612,22.724,1099800.0],["2006-09-26",22.8958,22.8958,22.3967,22.4988,717900.0],["2006-09-27",22.4826,22.7611,22.276,22.3177,845700.0],["2006-09-28",22.5174,22.7124,22.4361,22.5127,519000.0],["2006-09-29",22.5127,22.5452,22.2852,22.5034,616800.0],["2006-10-02",22.6334,22.7867,22.3433,22.4152,860700.0],["2006-10-03",22.3572,22.3711,22.1088,22.2342,542400.0],["2006-10-04",22.2922,23.0722,22.1506,23.042,702600.0],["2006-10-05",22.9236,23.237,22.8424,23.1418,729600.0],["2006-10-06",23.0049,23.0745,22.6822,22.8702,911100.0],["2006-10-09",22.8238,23.0467,22.6915,22.8168,438900.0],["2006-10-10",22.8191,22.977,22.7054,22.9375,644400.0],["2006-10-11",22.9375,23.0513,22.6683,22.84,1191000.0],["2006-10-12",22.8865,23.2997,22.8424,23.2509,1110000.0],["2006-10-13",23.2602,23.6409,23.2022,23.562,1259100.0],["2006-10-16",23.5504,23.7825,23.5504,23.6665,830400.0],["2006-10-17",23.504,23.504,22.8586,23.1558,1234500.0],["2006-10-18",23.3647,23.4691,23.0884,23.2161,881400.0],["2006-10-19",23.2741,23.3647,23.1581,23.1836,610200.0],["2006-10-20",23.1813,23.23,22.7658,22.8656,1112700.0],["2006-10-23",22.8076,23.0513,22.7402,22.9677,1105800.0],["2006-10-24",23.0258,23.0513,22.5499,22.6334,1404900.0],["2006-10-25",22.6822,22.912,22.6567,22.8493,816900.0],["2006-10-26",22.8609,23.0908,22.7124,23.0791,826500.0],["2006-10-27",23.0165,23.1604,22.7751,22.8238,587100.0],["2006-10-30",22.7959,22.7959,21.879,22.1343,2120400.0],["2006-10-31",22.2388,22.4849,22.1785,22.4454,1731900.0],["2006-11-01",22.4431,23.2509,22.4292,22.7263,2174700.0],["2006-11-02",22.7263,22.7588,22.4709,22.659,914700.0],["2006-11-03",22.7379,22.8192,22.6358,22.7588,447300.0],["2006-11-06",22.8888,23.4691,22.8702,23.3879,731400.0],["2006-11-07",23.3995,23.8638,23.2161,23.2788,956400.0],["2006-11-08",23.0815,23.7129,23.0118,23.699,831300.0],["2006-11-09",23.7361,23.8034,23.3345,23.4065,892800.0],["2006-11-10",23.4645,23.7872,23.2556,23.7872,816900.0],["2006-11-13",23.7593,23.7732,23.2602,23.5736,549900.0],["2006-11-14",23.6316,23.9079,23.569,23.9056,1323900.0],["2006-11-15",23.6665,23.9682,23.4738,23.7918,1032000.0],["2006-11-16",23.8499,24.1911,23.8499,24.1702,874200.0],["2006-11-17",24.0031,24.1168,23.7129,24.1168,923700.0],["2006-11-20",23.9798,24.6321,23.9729,24.5904,753600.0],["2006-11-21",24.3652,24.7227,24.27,24.4813,1272000.0],["2006-11-22",24.4789,24.6089,24.4186,24.5138,1262100.0],["2006-11-24",24.5138,24.7807,24.1702,24.3327,408000.0],["2006-11-27",24.4093,24.5439,23.6897,23.7268,732900.0],["2006-11-28",23.7941,23.7941,23.4111,23.6456,899100.0],["2006-11-29",23.9102,24.3141,23.9102,24.2468,674700.0],["2006-11-30",24.2236,24.5741,24.0425,24.4325,683400.0],["2006-12-01",24.537,24.9246,24.4905,24.6461,742200.0],["2006-12-04",24.5602,25.5816,24.4906,25.5027,1106400.0],["2006-12-05",25.57,26.6982,25.57,26.6657,1995300.0],["2006-12-06",26.5682,26.5682,26.1387,26.3894,998700.0],["2006-12-07",26.3477,26.6494,26.0737,26.0923,1165800.0],["2006-12-08",26.0459,26.3918,25.9252,26.3593,2315400.0],["2006-12-11",26.3593,26.8676,26.2896,26.8119,1847400.0],["2006-12-12",26.8328,27.0603,26.5102,26.7423,1491900.0],["2006-12-13",26.9257,27.0789,26.8723,26.928,1736700.0],["2006-12-14",27.0534,27.3876,26.8398,27.2762,819300.0],["2006-12-15",27.2414,27.5966,27.0603,27.1532,975600.0],["2006-12-18",27.13,27.441,26.8862,27.065,432300.0],["2006-12-19",27.1067,27.1067,26.4057,26.6494,827400.0],["2006-12-20",26.5218,26.6193,26.1225,26.3686,1322100.0],["2006-12-21",26.2711,26.6077,26.2594,26.4544,727200.0],["2006-12-22",26.5125,26.531,26.2641,26.3964,1013400.0],["2006-12-26",26.336,26.7493,26.336,26.6959,394200.0],["2006-12-27",26.6262,27.0116,26.545,26.986,494100.0],["2006-12-28",26.9048,26.9837,26.7446,26.8746,487500.0],["2006-12-29",26.8746,27.1764,26.7609,26.8723,329100.0],["2007-01-03",27.1044,27.3667,26.8282,27.2414,1125300.0],["2007-01-04",27.1416,27.1416,26.2571,26.6843,1218900.0],["2007-01-05",26.7052,26.921,26.3871,26.4684,764100.0],["2007-01-08",26.3825,26.9234,26.3825,26.9071,855300.0],["2007-01-09",26.8514,26.9048,26.0227,26.4823,1082400.0],["2007-01-10",26.4243,27.13,26.2316,26.9466,1558500.0],["2007-01-11",26.9466,27.7614,26.9071,27.4526,1021500.0],["2007-01-12",27.4619,27.5432,27.1532,27.3505,690900.0],["2007-01-16",27.7196,27.7196,27.2228,27.6685,773700.0],["2007-01-17",27.6476,27.9819,27.5199,27.7823,1393200.0],["2007-01-18",27.7057,27.8751,27.2808,27.2808,696900.0],["2007-01-19",27.3691,27.7033,27.1787,27.6035,718200.0],["2007-01-22",27.6035,27.8473,27.4387,27.7614,940200.0],["2007-01-23",27.6012,27.8728,27.5687,27.7823,1271400.0],["2007-01-24",27.7776,27.8635,27.7521,27.8078,1473600.0],["2007-01-25",27.7173,27.7892,26.9582,26.9744,1329600.0],["2007-01-26",26.9303,27.4109,26.726,27.3412,617100.0],["2007-01-29",27.3412,27.4991,26.9512,26.9559,881100.0],["2007-01-30",26.9651,27.4642,26.9048,27.2924,1426500.0],["2007-01-31",27.3342,27.9633,27.1369,27.8728,1159500.0],["2007-02-01",28.0307,28.9731,27.8125,28.8919,1596000.0],["2007-02-02",29.1565,29.6185,28.9383,29.5976,1709400.0],["2007-02-05",29.5396,29.644,29.0706,29.3167,1277400.0],["2007-02-06",29.3747,29.6417,29.326,29.6046,989100.0],["2007-02-07",29.5976,30.3056,29.4676,30.3056,2019900.0],["2007-02-08",30.2476,30.2986,29.651,30.027,757200.0],["2007-02-09",29.911,30.1617,29.7856,29.8088,936000.0],["2007-02-12",29.8088,29.8762,29.4235,29.6835,1143000.0],["2007-02-13",29.6254,29.9203,29.4885,29.9203,1472700.0],["2007-02-14",29.9179,31.1645,29.9179,30.937,971400.0],["2007-02-15",30.937,31.1065,30.6051,30.7443,1164900.0],["2007-02-16",30.7443,30.8256,30.3195,30.4704,1275900.0],["2007-02-20",30.236,30.236,29.6579,29.9458,1617300.0],["2007-02-21",29.9481,29.9481,29.3213,29.5326,1570200.0],["2007-02-22",29.5999,30.027,29.2958,29.5558,2343600.0],["2007-02-23",29.6719,29.7276,28.8106,28.8199,1440600.0],["2007-02-26",28.799,29.0544,27.4735,27.578,4089600.0],["2007-02-27",26.7423,26.7423,24.4325,25.0012,9320100.0],["2007-02-28",25.5352,25.9344,24.8666,25.6698,2882100.0],["2007-03-01",24.9571,25.8602,24.6066,25.7023,3102900.0],["2007-03-02",25.6095,26.018,25.187,25.2241,3190200.0],["2007-03-05",24.7157,25.108,24.4372,24.4929,2697300.0],["2007-03-06",24.8364,24.9502,24.6763,24.8689,2560200.0],["2007-03-07",24.8388,24.9896,24.3281,24.4,1384200.0],["2007-03-08",24.6995,25.245,24.6995,25.0871,1359600.0],["2007-03-09",25.3796,25.5328,25.1429,25.4771,1385700.0],["2007-03-12",25.4493,25.6164,25.2334,25.4028,726000.0],["2007-03-13",25.3448,25.44,24.2259,24.2723,1821600.0],["2007-03-14",24.3281,24.5904,23.7825,24.5904,2465100.0],["2007-03-15",24.537,25.3611,24.4209,25.2311,2250600.0],["2007-03-16",25.3959,25.505,25.0988,25.1289,1283700.0],["2007-03-19",25.303,25.5027,24.9479,25.1405,1182000.0],["2007-03-20",25.0709,25.6745,25.0639,25.6745,1296000.0],["2007-03-21",25.9066,26.986,25.6396,26.9187,2494800.0],["2007-03-22",26.9187,27.0139,26.7005,26.8328,1153800.0],["2007-03-23",26.7191,26.9512,26.4869,26.6494,1240200.0],["2007-03-26",26.6494,26.6866,26.155,26.5519,1701900.0],["2007-03-27",26.3941,26.4428,25.9089,25.9089,1426200.0],["2007-03-28",25.8161,26.018,25.4771,25.5352,1872900.0],["2007-03-29",25.7673,25.9739,25.6095,25.9577,1619700.0],["2007-03-30",25.9553,26.1155,25.5352,25.6257,1039200.0],["2007-04-02",25.7441,26.3453,25.6814,26.278,1476000.0],["2007-04-03",26.3477,26.8398,26.3453,26.6355,1716300.0],["2007-04-04",26.6332,26.8375,26.4289,26.726,1586100.0],["2007-04-05",26.7957,26.87,26.4939,26.7168,1116000.0],["2007-04-09",27.0371,27.1601,26.9559,27.0209,1341300.0],["2007-04-10",27.0232,27.0232,26.3523,26.5194,2070600.0],["2007-04-11",26.5264,26.6355,26.0668,26.1132,1376400.0],["2007-04-12",26.1457,26.1619,25.9089,25.9832,2172900.0],["2007-04-13",25.9994,26.0691,25.5352,25.635,3629100.0],["2007-04-16",25.8671,26.0877,25.8671,25.9321,1256100.0],["2007-04-17",25.9228,26.0691,25.6512,25.8602,1621800.0],["2007-04-18",25.7696,25.8091,25.5004,25.5305,1997100.0],["2007-04-19",25.303,25.3471,24.8968,25.2311,2350800.0],["2007-04-20",25.4516,25.7093,25.303,25.3703,1979400.0],["2007-04-23",25.3471,25.6095,24.9943,25.1359,1495200.0],["2007-04-24",25.2171,25.2705,24.8527,25.0268,1252800.0],["2007-04-25",25.4191,25.4423,24.4906,25.0941,2692200.0],["2007-04-26",25.1312,25.1916,24.6043,24.6577,2482200.0],["2007-04-27",24.6577,25.563,24.3931,25.3564,2888100.0],["2007-04-30",25.1962,25.2891,24.3745,24.9989,3477900.0],["2007-05-01",25.187,25.6559,24.8666,25.6257,1324500.0],["2007-05-02",25.5932,25.7859,25.4586,25.6954,1255800.0],["2007-05-03",25.765,26.0575,25.5282,25.9391,1236000.0],["2007-05-04",26.1898,26.3941,26.0018,26.3523,1718400.0],["2007-05-07",26.4869,26.5473,26.1852,26.4057,874500.0],["2007-05-08",26.2316,26.2502,25.8021,26.1387,979200.0],["2007-05-09",26.1387,26.6703,26.1387,26.5937,1143900.0],["2007-05-10",26.6672,26.7235,25.9656,25.9961,1071600.0],["2007-05-11",25.9727,26.571,25.9727,26.2613,731100.0],["2007-05-14",26.2308,26.4537,26.1228,26.4208,659400.0],["2007-05-15",26.4208,26.7164,26.3129,26.3739,565200.0],["2007-05-16",26.6296,27.3335,26.517,27.2654,952500.0],["2007-05-17",27.1223,27.615,26.6742,27.5282,1241700.0],["2007-05-18",27.6362,27.8098,27.5376,27.791,856800.0],["2007-05-21",27.7886,28.0796,27.7886,27.9294,697200.0],["2007-05-22",27.9552,27.9998,27.7206,27.8098,648300.0],["2007-05-23",27.8285,28.3236,27.6995,27.8567,758100.0],["2007-05-24",27.8027,27.9224,26.829,26.9909,1365900.0],["2007-05-25",27.2232,27.4743,27.0613,27.3734,570900.0],["2007-05-29",27.5611,28.089,27.2748,27.3945,1336500.0],["2007-05-30",27.0308,28.1382,26.8314,28.089,1163100.0],["2007-05-31",28.1476,29.0415,27.9083,28.042,1467300.0],["2007-06-01",28.3306,28.8022,28.0772,28.4644,1244500.0],["2007-06-04",28.218,28.6685,28.1476,28.394,557800.0],["2007-06-05",28.394,28.5559,27.6408,28.2954,909800.0],["2007-06-06",27.8098,28.1336,27.5423,27.6338,725600.0],["2007-06-07",27.662,27.7394,26.768,27.0285,983800.0],["2007-06-08",26.8947,27.4015,26.8736,27.3452,530200.0],["2007-06-11",27.3452,27.6901,27.2889,27.5212,424300.0],["2007-06-12",27.4226,27.7253,26.9159,27.2607,579500.0],["2007-06-13",27.3734,27.7886,27.3171,27.5212,667600.0],["2007-06-14",27.6268,27.9928,27.5423,27.6338,737500.0],["2007-06-15",27.6971,28.0702,27.5353,27.6971,735700.0],["2007-06-18",28.0069,28.5488,28.0069,28.401,1093300.0],["2007-06-19",28.401,28.8022,28.0491,28.5136,801800.0],["2007-06-20",28.8515,28.943,27.9083,27.9787,1599700.0],["2007-06-21",27.9857,28.035,27.6268,27.859,1089100.0],["2007-06-22",27.8661,28.1336,27.676,27.8661,512200.0],["2007-06-25",27.6971,27.9153,27.3241,27.6971,604000.0],["2007-06-26",27.6479,27.8027,27.2748,27.5282,693300.0],["2007-06-27",27.2608,27.4649,26.8525,27.1481,771900.0],["2007-06-28",27.2326,28.0491,27.1622,27.9435,929400.0],["2007-06-29",27.9646,28.0843,27.3523,27.676,785600.0],["2007-07-02",27.7816,28.2884,27.6479,28.1828,681300.0],["2007-07-03",28.3658,28.4362,27.9294,28.0068,522100.0],["2007-07-05",28.0139,28.2532,27.7535,28.0772,911900.0],["2007-07-06",28.0772,28.0772,27.5845,27.676,843400.0],["2007-07-09",28.4573,28.4573,27.7394,27.8802,630500.0],["2007-07-10",27.8027,27.8379,26.9651,27.0848,624900.0],["2007-07-11",26.9933,27.2044,26.7469,26.9581,1027900.0],["2007-07-12",27.2607,27.8238,27.1974,27.7816,997600.0],["2007-07-13",28.0209,28.0561,27.4297,27.6549,774300.0],["2007-07-16",27.7394,27.9435,27.3382,27.8238,866100.0],["2007-07-17",27.8731,28.0139,26.9229,26.9581,1243700.0],["2007-07-18",26.6062,26.9159,26.4513,26.9159,1181700.0],["2007-07-19",26.9159,27.2748,26.7399,27.0989,697800.0],["2007-07-20",27.1341,27.1341,26.7469,26.7892,794200.0],["2007-07-23",26.9581,27.2607,26.7469,27.1622,796800.0],["2007-07-24",26.944,27.0074,26.5076,26.6061,1078500.0],["2007-07-25",27.0637,27.2044,26.2613,26.585,1454900.0],["2007-07-26",25.9445,26.0501,24.7761,25.5644,1645900.0],["2007-07-27",25.5292,25.7193,24.6705,25.3392,2268100.0],["2007-07-30",25.4729,26.585,25.4729,26.3316,1978500.0],["2007-07-31",26.6836,26.9299,25.8389,26.0571,1685900.0],["2007-08-01",25.9375,26.4795,25.0225,25.6207,1195400.0],["2007-08-02",26.205,26.205,25.5926,25.7123,1174500.0],["2007-08-03",25.8319,25.8671,24.6353,24.6635,990400.0],["2007-08-06",24.8958,24.9239,24.0863,24.4523,1675900.0],["2007-08-07",24.3819,25.2547,24.2271,24.7761,1709900.0],["2007-08-08",24.9873,25.6911,24.938,25.2336,1674800.0],["2007-08-09",24.8113,25.1984,23.7555,23.8822,2806900.0],["2007-08-10",23.4458,23.9315,23.2346,23.7625,1503900.0],["2007-08-13",24.037,24.8535,23.84,24.6564,1125400.0],["2007-08-14",24.762,25.0225,24.2552,24.6072,1294400.0],["2007-08-15",24.4242,24.8676,23.7485,23.8329,722000.0],["2007-08-16",23.2206,23.5373,21.848,23.0939,2172000.0],["2007-08-17",23.1994,24.6635,23.1431,24.0652,1907900.0],["2007-08-20",24.3186,24.4101,23.3543,23.9103,671900.0],["2007-08-21",23.9455,24.1426,23.5795,23.9174,513200.0],["2007-08-22",24.1285,24.945,24.1145,24.9028,784900.0],["2007-08-23",24.9873,25.1632,24.5157,24.7479,664000.0],["2007-08-24",25.0788,25.6419,24.8254,25.5855,696900.0],["2007-08-27",25.4448,25.4448,24.7057,24.9028,1126700.0],["2007-08-28",24.4101,24.6001,23.9455,23.9878,1113000.0],["2007-08-29",24.3327,24.5368,23.5655,24.3397,1251600.0],["2007-08-30",23.9878,24.5438,23.7766,24.0511,977100.0],["2007-08-31",24.6564,24.7057,24.1145,24.5227,1173100.0],["2007-09-04",24.8746,25.4518,24.6564,25.1069,931400.0],["2007-09-05",25.0577,25.2688,24.6916,24.8958,671900.0],["2007-09-06",25.1632,25.1773,24.8113,25.0365,1685100.0],["2007-09-07",24.7268,24.9662,24.4453,24.5438,713400.0],["2007-09-10",24.9169,24.9169,24.1919,24.3256,716000.0],["2007-09-11",24.4734,24.6424,23.847,24.0582,1519400.0],["2007-09-12",24.1074,24.2834,23.4247,23.5655,1191900.0],["2007-09-13",23.7555,24.1849,23.657,23.7977,820900.0],["2007-09-14",23.7977,24.1145,23.5795,23.7133,625300.0],["2007-09-17",23.6147,23.6851,22.58,22.8757,1145600.0],["2007-09-18",23.5373,23.7133,22.5167,23.6499,1659400.0],["2007-09-19",23.657,24.3538,23.657,23.9667,2144500.0],["2007-09-20",23.9667,24.0018,23.1431,23.3261,1146900.0],["2007-09-21",23.7203,23.7485,23.0587,23.3191,1650900.0],["2007-09-24",23.4388,24.1989,23.3473,23.8611,2014200.0],["2007-09-25",23.6781,23.9174,23.4388,23.854,1728700.0],["2007-09-26",24.2271,24.7128,24.03,24.6494,2708500.0],["2007-09-27",24.7761,25.8178,24.7198,25.6771,2604100.0],["2007-09-28",25.6771,26.5499,25.6067,26.3246,1608000.0],["2007-10-01",26.3246,26.8384,26.3246,26.6202,2402400.0],["2007-10-02",26.6062,27.2256,26.5639,27.1622,2080600.0],["2007-10-03",26.9722,27.2889,26.6554,26.7258,1207200.0],["2007-10-04",26.8384,27.0778,26.4795,26.6765,815000.0],["2007-10-05",26.7117,27.0285,26.5358,26.9511,1291900.0],["2007-10-08",26.8314,27.303,26.7329,27.1411,745800.0],["2007-10-09",27.1481,27.4156,26.8244,27.1341,654700.0],["2007-10-10",27.0989,27.7816,26.9651,27.6338,1013000.0],["2007-10-11",27.8731,27.9998,27.1552,27.3874,1340900.0],["2007-10-12",27.4508,27.7042,27.3311,27.6408,714700.0],["2007-10-15",27.4649,27.6971,26.8173,27.2819,579700.0],["2007-10-16",27.2748,27.2748,26.2401,26.8947,861700.0],["2007-10-17",27.0848,27.4086,26.9229,27.2959,1210200.0],["2007-10-18",27.0707,27.4719,26.7047,27.0355,1014700.0],["2007-10-19",26.8525,27.0918,26.1064,26.4372,958600.0],["2007-10-22",26.0501,26.7751,26.0431,26.754,863300.0],["2007-10-23",26.9581,27.303,26.6906,26.754,1013700.0],["2007-10-24",26.6765,26.6765,25.8671,26.1205,1060600.0],["2007-10-25",26.1275,26.7188,26.036,26.6413,878200.0],["2007-10-26",26.8244,26.937,26.5006,26.7821,550000.0],["2007-10-29",26.8173,26.8244,24.4664,24.5649,4011200.0],["2007-10-30",24.5649,24.8676,24.5649,24.6564,2886200.0],["2007-10-31",24.9732,25.2688,24.5931,25.0647,1174600.0],["2007-11-01",24.9098,25.114,24.2412,24.389,1315200.0],["2007-11-02",24.6213,24.6564,23.4388,23.9244,1512300.0],["2007-11-05",23.6499,24.0018,23.2839,23.6499,1180700.0],["2007-11-06",23.7836,24.22,23.7555,24.0582,811900.0],["2007-11-07",23.9878,24.2482,23.664,23.7696,1353300.0],["2007-11-08",24.1215,24.3186,22.8757,23.5514,1283200.0],["2007-11-09",23.0094,23.7062,23.0094,23.2769,2511600.0],["2007-11-12",23.0235,23.5091,21.8269,21.9325,2158000.0],["2007-11-13",21.9325,23.1783,21.8832,23.1783,1546400.0],["2007-11-14",23.3754,23.664,22.8968,23.0235,999100.0],["2007-11-15",23.2065,23.2065,21.9677,22.3618,1041300.0],["2007-11-16",22.5096,22.8686,21.665,22.1296,1451500.0],["2007-11-19",21.7636,21.9818,20.8063,21.3553,1376600.0],["2007-11-20",21.475,21.841,21.2427,21.3131,1007900.0],["2007-11-21",20.9119,21.6369,20.6937,21.0878,1534100.0],["2007-11-23",21.6087,21.6087,21.2216,21.3412,711900.0],["2007-11-26",22.1366,22.4181,21.4257,21.4468,1407400.0],["2007-11-27",21.5735,22.1085,21.5031,21.7636,1577600.0],["2007-11-28",21.8199,22.8968,21.8199,22.6223,1729300.0],["2007-11-29",22.8123,23.0305,22.3759,22.5237,697000.0],["2007-11-30",22.7842,23.2065,22.5589,22.8053,935400.0],["2007-12-03",23.0094,23.0094,22.4815,22.8264,1227700.0],["2007-12-04",22.7912,23.2135,22.6293,22.6997,863100.0],["2007-12-05",22.7771,23.7485,22.7771,23.4951,1387700.0],["2007-12-06",23.6992,23.6992,23.1642,23.4599,1717800.0],["2007-12-07",23.5443,23.9315,23.474,23.7696,501100.0],["2007-12-10",23.6147,24.6213,23.5162,24.4594,1737900.0],["2007-12-11",24.7409,24.7409,23.2839,23.4176,1295700.0],["2007-12-12",24.1145,24.1919,23.671,23.9455,660200.0],["2007-12-13",23.9385,23.9385,23.2135,23.7907,577700.0],["2007-12-14",23.6147,24.0722,23.298,23.5936,497200.0],["2007-12-17",23.5866,23.8892,23.2558,23.4036,1234900.0],["2007-12-18",23.3261,24.2975,23.3261,24.0159,1010900.0],["2007-12-19",24.2904,24.5086,23.6077,23.7414,1523400.0],["2007-12-20",23.9948,26.0079,23.9385,25.5222,2491300.0],["2007-12-21",25.5363,27.0074,25.5363,26.6836,1935100.0],["2007-12-24",26.5076,26.9792,26.4232,26.6132,192300.0],["2007-12-26",26.7399,27.1341,26.3246,26.9581,478800.0],["2007-12-27",26.9229,26.9511,26.3739,26.5921,344500.0],["2007-12-28",26.6765,27.3241,26.5217,27.0425,1230600.0],["2007-12-31",27.2467,27.2467,26.4795,26.8666,424400.0],["2008-01-02",26.8666,27.479,25.6559,25.9516,1237700.0],["2008-01-03",26.1979,26.8736,25.7897,26.4865,871300.0],["2008-01-04",26.1346,26.1416,24.9098,25.114,1395200.0],["2008-01-07",25.0154,26.3387,25.0154,26.2401,1340600.0],["2008-01-08",26.395,26.8595,25.9023,26.2261,1469100.0],["2008-01-09",26.1486,26.2965,25.0858,26.1346,1352400.0],["2008-01-10",25.9727,27.0918,25.9093,26.9159,1564100.0],["2008-01-11",26.6765,26.7962,25.9234,26.0853,4046800.0],["2008-01-14",26.3246,26.4372,25.4307,25.9445,933900.0],["2008-01-15",25.6348,25.8319,24.7339,24.7831,1201100.0],["2008-01-16",24.6494,25.0647,24.037,24.6916,1390800.0],["2008-01-17",24.6987,25.0084,23.3965,23.488,1207400.0],["2008-01-18",23.9667,24.4805,23.5866,24.3679,1344300.0],["2008-01-22",23.3473,24.8535,23.122,24.206,1284600.0],["2008-01-23",23.7625,24.9873,22.7631,24.8113,1430600.0],["2008-01-24",25.1703,25.487,24.9169,25.297,1047100.0],["2008-01-25",25.6207,25.9023,24.6635,25.0858,842000.0],["2008-01-28",24.8113,25.5503,24.2552,25.2266,713600.0],["2008-01-29",25.494,26.2824,25.4448,25.9164,1064900.0],["2008-01-30",25.5785,26.2965,25.1632,25.5996,719100.0],["2008-01-31",25.4729,25.7334,24.9521,25.3251,1381900.0],["2008-02-01",25.3392,26.5921,25.3392,26.3598,1395000.0],["2008-02-04",26.3598,27.1129,26.2965,26.9581,947700.0],["2008-02-05",26.0783,26.3105,25.6137,26.2542,1144500.0],["2008-02-06",26.388,26.7258,25.9586,26.0923,787800.0],["2008-02-07",25.6911,27.2889,25.6348,27.2396,1434100.0],["2008-02-08",27.3522,28.3165,27.0566,27.7816,1916200.0],["2008-02-11",28.3588,29.1401,28.028,28.7881,2133400.0],["2008-02-12",29.309,29.6821,28.8585,29.5554,1927800.0],["2008-02-13",30.1536,30.2099,29.1049,29.3935,2386700.0],["2008-02-14",29.4568,29.5272,28.5136,28.8726,1295500.0],["2008-02-15",28.7177,28.8233,28.225,28.8233,1120400.0],["2008-02-19",29.7032,30.8927,29.3231,30.1607,2623400.0],["2008-02-20",30.0199,30.1818,28.9289,29.5765,1855700.0],["2008-02-21",29.5694,29.7947,29.2527,29.492,780500.0],["2008-02-22",29.5624,30.2663,29.3935,30.1114,859100.0],["2008-02-25",30.1888,30.5337,29.6821,30.5126,850100.0],["2008-02-26",30.5478,30.6534,29.9425,30.4774,767500.0],["2008-02-27",30.217,30.4845,29.8087,30.2311,1368000.0],["2008-02-28",30.0621,30.2592,29.5202,29.6891,897200.0],["2008-02-29",29.2668,29.5765,27.9857,28.1547,1317500.0],["2008-03-03",28.3095,29.1893,28.1265,28.7881,803400.0],["2008-03-04",28.584,29.2386,28.2602,28.5699,871500.0],["2008-03-05",28.5699,29.8087,28.5488,29.2527,815800.0],["2008-03-06",28.8796,28.9289,28.3377,28.5066,634300.0],["2008-03-07",28.1547,28.5347,27.3945,27.5916,954500.0],["2008-03-10",27.3311,27.852,26.9511,27.127,770800.0],["2008-03-11",27.4578,28.7459,27.4578,28.4644,934300.0],["2008-03-12",28.6192,29.0978,28.2954,28.3377,760500.0],["2008-03-13",28.218,29.3864,27.7323,29.119,870800.0],["2008-03-14",29.6539,29.6539,28.0913,28.3588,797700.0],["2008-03-17",27.7957,28.4714,26.5921,27.845,1149800.0],["2008-03-18",28.6966,28.6966,27.8942,28.6615,727500.0],["2008-03-19",28.9923,29.2527,27.6408,27.662,1045100.0],["2008-03-20",27.5775,28.2462,27.2819,27.9083,722000.0],["2008-03-24",28.2814,29.3794,28.2814,29.0978,981200.0],["2008-03-25",29.0767,29.5272,28.7107,29.1612,632500.0],["2008-03-26",29.1471,29.2105,28.5559,28.9289,459900.0],["2008-03-27",28.9219,29.3794,28.5207,29.1753,634900.0],["2008-03-28",29.302,29.5413,28.5981,28.7389,450400.0],["2008-03-31",28.8304,29.6187,28.7529,29.4075,886700.0],["2008-04-01",29.8017,30.9631,29.7384,30.6675,1849100.0],["2008-04-02",30.766,30.8223,30.1325,30.2663,1208200.0],["2008-04-03",30.3859,30.4845,29.5202,30.1255,1043100.0],["2008-04-04",30.1044,30.8575,29.7384,30.4282,720000.0],["2008-04-07",29.8862,31.3924,29.7806,29.9636,1047900.0],["2008-04-08",30.3578,30.4985,29.9847,30.1818,934600.0],["2008-04-09",30.5971,30.5971,29.6187,30.1466,915400.0],["2008-04-10",30.4211,31.3432,30.2311,31.1813,1403600.0],["2008-04-11",31.0546,31.6177,30.7942,31.2446,1332800.0],["2008-04-14",31.3643,32.2934,31.2939,31.8711,1521200.0],["2008-04-15",32.3638,32.3638,31.4276,31.681,907600.0],["2008-04-16",31.7233,32.2019,31.2165,31.4417,1970600.0],["2008-04-17",31.1531,31.3643,30.6252,31.0476,1039200.0],["2008-04-18",31.4628,31.4699,30.7942,31.0335,1016700.0],["2008-04-21",30.6252,31.3361,30.4282,31.2869,1302600.0],["2008-04-22",31.4628,31.4628,30.4422,31.132,1786400.0],["2008-04-23",31.3221,31.3221,30.6112,30.8927,1077200.0],["2008-04-24",31.1391,31.1391,30.1748,30.8716,1349000.0],["2008-04-25",31.5051,31.5051,30.7449,30.9349,1005100.0],["2008-04-28",31.3221,31.4699,30.6745,31.1602,785800.0],["2008-04-29",31.0546,31.0616,29.668,30.0551,1733900.0],["2008-04-30",29.8862,31.0053,29.8862,30.583,1727900.0],["2008-05-01",30.7942,31.0124,30.0129,30.759,1977300.0],["2008-05-02",30.8294,30.9279,30.2663,30.759,1324400.0],["2008-05-05",31.2306,31.3018,30.9176,31.1595,590300.0],["2008-05-06",31.1595,31.9065,31.1026,31.8567,1424100.0],["2008-05-07",32.0061,32.127,31.2235,31.3943,1219700.0],["2008-05-08",31.75,32.0132,31.5152,31.5721,631600.0],["2008-05-09",31.0314,31.8851,31.0314,31.6788,516700.0],["2008-05-12",31.8851,32.2906,31.5863,32.0487,713900.0],["2008-05-13",32.0843,33.3293,32.0843,32.9522,1450700.0],["2008-05-14",33.3577,33.3577,32.7103,32.7175,747100.0],["2008-05-15",32.9949,32.9949,32.0132,32.6677,893100.0],["2008-05-16",32.6534,32.9878,32.5823,32.7246,386400.0],["2008-05-19",32.9807,33.0589,32.5467,32.8526,1043400.0],["2008-05-20",32.7886,32.9095,32.2693,32.3333,586700.0],["2008-05-21",32.4471,32.4471,31.75,32.1768,537500.0],["2008-05-22",32.0843,32.3404,31.5507,31.7642,703600.0],["2008-05-23",31.4441,33.5783,31.4369,33.2226,2134900.0],["2008-05-27",33.4289,33.5427,32.4685,32.6961,969700.0],["2008-05-28",33.0803,33.3293,32.6179,32.9949,835800.0],["2008-05-29",32.9736,34.2328,32.8313,33.7775,1961500.0],["2008-05-30",33.1585,33.8771,33.1585,33.4716,1582100.0],["2008-06-02",33.4716,33.7134,32.7815,32.9878,650300.0],["2008-06-03",33.2937,33.2937,31.7784,32.255,759700.0],["2008-06-04",32.0274,32.127,31.5863,31.8069,1376000.0],["2008-06-05",31.8211,32.2906,31.8211,32.0132,718200.0],["2008-06-06",31.8353,31.9207,30.3841,30.5975,1644000.0],["2008-06-09",30.7469,30.9105,30.1493,30.5192,800200.0],["2008-06-10",30.0568,30.3129,29.6869,29.7936,796800.0],["2008-06-11",29.6655,29.8647,29.1747,29.8221,1928800.0],["2008-06-12",30.4623,31.8282,30.4623,31.131,2775700.0],["2008-06-13",31.3373,31.5721,31.0385,31.3587,853700.0],["2008-06-16",30.5975,31.565,30.5975,31.3231,539800.0],["2008-06-17",31.1524,31.6575,31.0243,31.252,805500.0],["2008-06-18",30.8038,31.0955,30.3129,30.3698,1030900.0],["2008-06-19",30.0284,30.754,29.8363,30.5833,672600.0],["2008-06-20",30.2133,30.6188,29.4308,29.5802,799400.0],["2008-06-23",30.4765,31.3871,30.1493,30.2845,1504600.0],["2008-06-24",29.8292,30.9247,29.6086,30.6259,2061500.0],["2008-06-25",30.5477,31.0172,30.2204,30.9461,983100.0],["2008-06-26",30.5904,30.9318,30.0568,30.5833,980800.0],["2008-06-27",30.8251,31.693,30.4339,31.316,1255100.0],["2008-06-30",31.6006,32.625,31.4156,32.376,1191200.0],["2008-07-01",32.1483,32.1981,31.2164,31.814,1073500.0],["2008-07-02",31.6148,32.2195,30.32,30.5477,1243500.0],["2008-07-03",30.2845,30.8678,30.0853,30.5121,505100.0],["2008-07-07",30.69,31.5365,30.2774,31.2733,1040700.0],["2008-07-08",31.1595,32.1697,31.0528,32.0843,1812300.0],["2008-07-09",32.3618,33.0376,31.7357,32.2977,1795300.0],["2008-07-10",32.2622,32.689,31.4512,31.9776,1136500.0],["2008-07-11",31.9207,32.0772,30.5761,31.003,1439700.0],["2008-07-14",31.1524,31.5152,30.4836,30.9176,986400.0],["2008-07-15",30.192,31.1524,30.0639,30.882,1391600.0],["2008-07-16",31.131,32.0985,30.9318,31.878,1718600.0],["2008-07-17",32.1128,32.8028,32.0203,32.4898,1365300.0],["2008-07-18",32.7957,32.7957,31.9136,32.2977,1079700.0],["2008-07-21",32.4614,32.7246,31.8495,32.0559,930700.0],["2008-07-22",31.4867,32.0985,31.4725,31.942,831500.0],["2008-07-23",31.9492,31.9492,30.8607,31.1097,2268500.0],["2008-07-24",31.0741,31.6361,30.2489,30.5833,2368200.0],["2008-07-25",30.7326,31.067,30.5975,31.0314,806100.0],["2008-07-28",31.2235,33.3506,31.1239,32.2337,2632600.0],["2008-07-29",32.44,32.6392,32.0843,32.4614,1670300.0],["2008-07-30",32.8882,33.6423,32.6961,32.8455,1681200.0],["2008-07-31",32.8313,32.9024,32.191,32.625,1267600.0],["2008-08-01",32.625,33.5071,32.5965,33.2724,1260800.0],["2008-08-04",33.2724,33.8913,33.2297,33.6423,797100.0],["2008-08-05",33.8842,34.4035,33.372,33.8415,947800.0],["2008-08-06",34.1189,35.4564,33.7561,35.1362,1701000.0],["2008-08-07",34.7805,34.7805,33.8273,33.934,1565300.0],["2008-08-08",32.4969,33.8201,32.2977,33.7419,1649000.0],["2008-08-11",33.5783,33.5783,32.7032,32.9167,1262400.0],["2008-08-12",33.1728,33.251,32.3902,32.9024,793700.0],["2008-08-13",32.9878,33.251,32.5467,33.251,573300.0],["2008-08-14",32.9878,33.7917,32.9878,33.5285,911400.0],["2008-08-15",33.2937,33.8201,33.2937,33.6779,1175900.0],["2008-08-18",34.0763,34.1759,33.6708,33.7063,604900.0],["2008-08-19",33.436,34.3679,33.3506,34.2541,580300.0],["2008-08-20",34.375,34.5813,33.9268,34.1403,821500.0],["2008-08-21",34.1332,34.4462,33.4146,33.6921,746400.0],["2008-08-22",33.7063,33.9553,33.436,33.7134,460500.0],["2008-08-25",33.3293,33.4075,32.8384,32.9024,387300.0],["2008-08-26",33.2012,33.2012,31.9776,32.2408,1074300.0],["2008-08-27",32.3689,32.5396,31.5792,31.7642,1002000.0],["2008-08-28",31.1524,32.0772,31.1453,31.942,931000.0],["2008-08-29",31.4867,31.9491,31.38,31.6005,1290300.0],["2008-09-02",31.9278,32.9593,31.7286,32.4827,1347300.0],["2008-09-03",32.4685,32.8171,31.9634,32.255,854500.0],["2008-09-04",31.8922,32.6677,31.7286,31.8069,1347000.0],["2008-09-05",31.6219,31.9705,31.2022,31.6005,1053800.0],["2008-09-08",32.6463,32.9167,31.9776,32.9095,1386900.0],["2008-09-09",32.874,33.3648,32.4614,32.6179,1384400.0],["2008-09-10",32.5396,33.2368,30.633,31.0599,2140800.0],["2008-09-11",30.2133,32.3404,30.2133,32.2977,1440800.0],["2008-09-12",31.942,32.9095,31.9065,32.9095,926500.0],["2008-09-15",31.5721,32.7388,31.3018,31.5081,1099300.0],["2008-09-16",30.6117,30.8749,29.63,30.5335,1914900.0],["2008-09-17",30.1635,30.256,27.2539,27.8657,3468000.0],["2008-09-18",28.0222,29.9216,26.1441,29.1676,3120800.0],["2008-09-19",30.4196,31.1524,28.0791,29.1035,4939000.0],["2008-09-22",27.9155,29.3881,27.9155,29.0253,1260900.0],["2008-09-23",29.4379,29.445,28.4135,28.6482,1286100.0],["2008-09-24",28.4562,28.8119,28.072,28.2143,2347900.0],["2008-09-25",28.1005,28.5842,28.0578,28.4846,1847800.0],["2008-09-26",27.5527,28.0364,27.3108,27.7874,1232100.0],["2008-09-29",27.7376,27.7376,24.4865,24.9489,2083800.0],["2008-09-30",25.141,27.1329,25.141,27.1329,2051500.0],["2008-10-01",27.0333,27.3535,26.2721,27.1543,1453500.0],["2008-10-02",26.7417,26.7488,25.3331,26.137,1919300.0],["2008-10-03",26.1939,27.2681,25.9093,26.3575,2074500.0],["2008-10-06",24.5363,25.0414,21.6765,23.3981,3314700.0],["2008-10-07",22.772,23.8676,21.8472,21.8472,3102300.0],["2008-10-08",20.6023,22.5586,18.1195,22.1958,2617100.0],["2008-10-09",22.4021,24.1806,20.4244,20.4244,1850700.0],["2008-10-10",19.0798,19.5849,17.6286,19.1368,2295100.0],["2008-10-13",20.6023,23.2202,20.2892,23.1633,3053900.0],["2008-10-14",24.394,24.394,21.4986,21.9397,1863100.0],["2008-10-15",20.4671,21.3421,19.5992,20.0687,1506300.0],["2008-10-16",20.0474,20.0545,18.3827,19.6063,1923600.0],["2008-10-17",18.966,21.3421,18.838,20.2466,2640600.0],["2008-10-20",20.6307,20.9153,20.1256,20.8797,1178900.0],["2008-10-21",20.1683,20.3106,19.3502,19.464,720200.0],["2008-10-22",18.8309,18.9233,16.846,17.3298,1358800.0],["2008-10-23",17.6428,18.2191,15.7363,15.9639,3030100.0],["2008-10-24",14.2352,15.6793,14.2352,14.6407,2856800.0],["2008-10-27",14.5482,14.8612,13.6447,13.6945,2067200.0],["2008-10-28",14.6905,16.2983,13.3744,16.2413,2754400.0],["2008-10-29",16.1844,17.9629,15.4019,17.1093,2689300.0],["2008-10-30",17.7851,18.8878,17.5788,18.1123,1372200.0],["2008-10-31",18.3329,18.3329,17.4579,17.9914,1333600.0],["2008-11-03",17.9985,19.1794,17.9985,19.1794,1476900.0],["2008-11-04",19.5707,20.8868,19.5707,20.773,1877200.0],["2008-11-05",20.3462,20.3462,19.4569,19.6561,1438300.0],["2008-11-06",19.4284,19.713,19.0229,19.1297,1817200.0],["2008-11-07",19.3004,20.0829,19.0585,20.0829,996500.0],["2008-11-10",20.5382,20.958,20.3035,20.7588,1121100.0],["2008-11-11",20.4742,20.5738,19.1652,19.7343,1345300.0],["2008-11-12",19.1012,19.4213,18.6601,19.0301,1883900.0],["2008-11-13",18.9874,20.7801,18.4182,20.6947,2141200.0],["2008-11-14",20.4813,20.7659,19.6063,19.9691,2241100.0],["2008-11-17",19.7201,19.9904,19.1581,19.4284,1016100.0],["2008-11-18",19.3431,19.7984,18.9874,19.4356,1906900.0],["2008-11-19",19.3929,19.7913,17.5646,17.5859,1694200.0],["2008-11-20",17.2871,17.6215,16.3552,16.4192,1604800.0],["2008-11-21",16.8532,17.9985,16.5971,17.9629,1491600.0],["2008-11-24",18.468,19.6419,18.0199,19.2292,1582400.0],["2008-11-25",19.2435,20.1256,18.4965,19.0372,981600.0],["2008-11-26",18.9518,20.211,18.7455,20.211,812900.0],["2008-11-28",20.0616,20.2892,19.4782,19.5707,530200.0],["2008-12-01",19.0016,19.279,18.5605,18.6103,1065300.0],["2008-12-02",18.9731,19.2933,18.7313,19.2933,1216700.0],["2008-12-03",18.7811,19.4569,18.5961,19.3288,784800.0],["2008-12-04",19.0799,19.4,18.7028,19.0016,1614500.0],["2008-12-05",18.8166,19.8411,18.6815,19.8055,1830600.0],["2008-12-08",20.1968,20.9437,19.9407,20.6521,1286300.0],["2008-12-09",20.3106,20.4244,19.713,20.211,1122300.0],["2008-12-10",19.3715,20.9651,19.3715,20.9508,1285000.0],["2008-12-11",20.6734,21.4773,20.46,20.8299,988500.0],["2008-12-12",19.3858,20.9437,19.2079,20.9366,1288500.0],["2008-12-15",20.5027,21.2567,19.8837,20.901,1162000.0],["2008-12-16",20.7872,21.9326,20.1825,21.7974,1334500.0],["2008-12-17",21.5484,21.5769,20.5951,21.271,1283700.0],["2008-12-18",21.335,21.6765,21.0789,21.2994,806100.0],["2008-12-19",21.2781,21.5769,21.1998,21.3279,966400.0],["2008-12-22",20.6734,21.4133,20.6734,21.3208,582100.0],["2008-12-23",21.4417,21.4631,20.9864,21.0931,620900.0],["2008-12-24",20.9224,21.2639,20.8299,21.1002,165500.0],["2008-12-26",21.3137,21.4061,20.958,21.2852,222300.0],["2008-12-29",21.3421,21.4133,20.8726,20.9722,982500.0],["2008-12-30",21.1714,21.4204,20.9366,21.2994,533400.0],["2008-12-31",21.2567,21.6551,21.0433,21.4346,417800.0],["2009-01-02",21.4631,22.9855,21.4631,22.8076,446300.0],["2009-01-05",22.9001,23.1064,22.4021,22.5657,614900.0],["2009-01-06",23.0566,23.1918,22.4163,22.6226,684700.0],["2009-01-07",22.2669,22.2741,21.5626,21.6907,529200.0],["2009-01-08",21.4773,21.5627,21.086,21.1572,2332000.0],["2009-01-09",21.3635,21.4986,20.7019,20.8441,922400.0],["2009-01-12",20.6734,20.7374,20.3035,20.4671,965000.0],["2009-01-13",20.4244,20.6947,20.0474,20.3035,891300.0],["2009-01-14",19.9549,20.275,19.2506,19.4569,1425700.0],["2009-01-15",19.9407,20.8584,19.6917,20.6947,1609400.0],["2009-01-16",21.1643,21.3279,20.6378,20.9508,944400.0],["2009-01-20",20.8441,20.9224,19.962,20.0474,985800.0],["2009-01-21",20.3177,20.709,20.09,20.6947,1092700.0],["2009-01-22",20.2181,20.524,20.0118,20.275,1000000.0],["2009-01-23",19.8055,20.6663,19.8055,20.3817,665200.0],["2009-01-26",20.5453,21.086,20.3888,20.588,918500.0],["2009-01-27",20.6521,20.8726,20.3319,20.3746,1066100.0],["2009-01-28",20.6521,20.8441,20.524,20.7943,1374500.0],["2009-01-29",20.7445,20.7445,19.898,20.1327,598900.0],["2009-01-30",19.336,20.3319,19.336,20.026,1053300.0],["2009-02-02",19.9193,20.524,19.6845,20.1185,874200.0],["2009-02-03",20.2394,20.7232,19.8908,20.2892,1221800.0],["2009-02-04",20.4386,20.6734,19.3502,19.4569,2033000.0],["2009-02-05",19.3644,19.4853,19.0016,19.2364,2869000.0],["2009-02-06",19.4569,20.3106,19.3146,20.0687,1758500.0],["2009-02-09",19.9122,20.1683,19.4782,19.5351,1663300.0],["2009-02-10",19.4284,19.8837,18.34,18.5605,1134700.0],["2009-02-11",18.6103,18.9162,18.4254,18.6957,639800.0],["2009-02-12",18.7739,19.1296,18.3827,18.8593,1006500.0],["2009-02-13",18.8949,19.1083,18.6103,18.8451,788900.0],["2009-02-17",18.0625,18.4752,17.4223,17.4792,1284400.0],["2009-02-18",17.5076,17.8064,17.344,17.6001,1189400.0],["2009-02-19",17.7851,17.9914,17.3013,17.3583,563900.0],["2009-02-20",17.0737,17.344,16.0066,16.8603,909800.0],["2009-02-23",16.9812,17.2231,16.5259,16.6468,999600.0],["2009-02-24",16.4903,17.0239,16.4903,16.9243,810100.0],["2009-02-25",16.5971,16.9456,16.2627,16.6113,1022100.0],["2009-02-26",16.1987,17.3156,16.1987,16.8745,975600.0],["2009-02-27",16.6397,16.6824,16.2983,16.3908,1882800.0],["2009-03-02",15.9568,16.3979,14.2708,14.9395,1479500.0],["2009-03-03",15.2667,15.4161,14.6122,14.6763,1353700.0],["2009-03-04",14.911,15.5442,14.911,15.2881,1255700.0],["2009-03-05",14.9964,15.0391,13.9577,14.164,2116900.0],["2009-03-06",14.2281,14.7189,13.9222,14.2636,1736100.0],["2009-03-09",14.0431,14.5482,13.9862,14.1925,1303100.0],["2009-03-10",14.3775,15.2881,14.3134,15.2383,1263500.0],["2009-03-11",15.3023,15.8857,14.598,15.6367,1292200.0],["2009-03-12",15.722,16.4619,15.4802,16.3765,1580200.0],["2009-03-13",16.5828,17.5005,16.405,17.3867,1318800.0],["2009-03-16",16.7536,18.2404,16.7536,17.8136,951400.0],["2009-03-17",17.8064,18.276,17.5005,18.2404,845500.0],["2009-03-18",18.2048,18.4965,17.7353,18.3827,926500.0],["2009-03-19",18.8237,18.8237,17.8634,18.0839,1069100.0],["2009-03-20",18.1337,18.3187,17.8918,18.0341,484100.0],["2009-03-23",17.9131,18.9376,17.9131,18.8593,879700.0],["2009-03-24",18.4467,18.6174,18.2262,18.5107,1150000.0],["2009-03-25",18.653,18.7455,18.2333,18.6601,1012100.0],["2009-03-26",18.8949,18.902,18.468,18.7099,1526000.0],["2009-03-27",18.2119,18.4325,18.0981,18.1764,1610700.0],["2009-03-30",17.778,18.1337,17.2942,17.6428,1242000.0],["2009-03-31",18.1123,18.2689,17.7993,17.9345,1110100.0],["2009-04-01",17.9132,18.1195,17.5574,17.9772,1113100.0],["2009-04-02",18.2475,19.2577,18.2475,19.0514,1538800.0],["2009-04-03",18.9589,20.0616,18.774,20.0331,842700.0],["2009-04-06",19.9833,20.09,19.5849,19.8482,623900.0],["2009-04-07",19.5351,19.5636,19.0585,19.151,700500.0],["2009-04-08",19.2079,19.7059,19.1795,19.4,630400.0],["2009-04-09",19.7699,20.3746,19.6988,19.8411,555400.0],["2009-04-13",19.777,20.0545,19.5849,19.9193,739500.0],["2009-04-14",19.7059,20.4315,19.4782,20.0189,1039400.0],["2009-04-15",20.3106,20.3106,19.7486,20.1256,698400.0],["2009-04-16",20.1398,20.5596,19.9691,20.5169,707700.0],["2009-04-17",20.4813,20.9224,20.3746,20.6378,758800.0],["2009-04-20",20.211,20.2679,19.8268,19.9976,649800.0],["2009-04-21",19.9904,20.9793,19.8553,20.7516,815800.0],["2009-04-22",20.5453,21.3563,20.5453,21.0362,716200.0],["2009-04-23",21.0078,21.52,20.9651,21.52,773300.0],["2009-04-24",21.6551,21.9397,21.3563,21.5271,658900.0],["2009-04-27",20.5596,20.5596,19.4569,19.7272,1954600.0],["2009-04-28",19.8396,19.8396,19.3314,19.632,1691300.0],["2009-04-29",19.8754,21.5287,19.8611,21.2352,1837600.0],["2009-04-30",20.9346,22.0726,20.1259,20.2619,1724800.0],["2009-05-01",20.3048,20.3048,19.7394,20.1545,1194500.0],["2009-05-04",20.5195,21.0062,20.4694,20.6913,1868500.0],["2009-05-05",20.6484,21.0277,20.1975,20.9203,2318900.0],["2009-05-06",21.3641,22.137,21.178,21.9653,731200.0],["2009-05-07",22.137,22.5665,21.6647,22.0011,760100.0],["2009-05-08",22.2229,22.7597,22.2229,22.4233,666600.0],["2009-05-11",22.3088,22.681,22.2086,22.545,844300.0],["2009-05-12",22.4949,22.7597,22.0154,22.3088,1089600.0],["2009-05-13",22.1442,22.2444,21.7004,21.9009,1316000.0],["2009-05-14",21.9366,22.4591,21.9009,22.3374,526200.0],["2009-05-15",22.3446,22.681,22.0225,22.2945,798400.0],["2009-05-18",22.6166,23.0746,22.4376,23.0102,787400.0],["2009-05-19",22.9959,23.776,22.9315,23.7331,671000.0],["2009-05-20",23.8834,24.048,23.3609,23.5971,845300.0],["2009-05-21",23.1033,23.2893,22.7454,22.9816,359600.0],["2009-05-22",23.1104,23.6329,22.7597,23.3967,458100.0],["2009-05-26",23.3108,24.141,23.2034,23.8762,524500.0],["2009-05-27",23.955,24.3343,23.4468,23.5542,657800.0],["2009-05-28",23.7546,23.8762,23.0317,23.3752,662000.0],["2009-05-29",23.5828,24.0194,22.9959,23.3967,615700.0],["2009-06-01",23.8905,24.6921,23.7545,24.5633,725700.0],["2009-06-02",24.549,25.3005,24.549,25.0214,638700.0],["2009-06-03",24.7279,25.2504,24.1697,24.32,854700.0],["2009-06-04",24.6564,24.8138,24.5061,24.7279,309400.0],["2009-06-05",25.143,25.2146,24.456,24.7136,288400.0],["2009-06-08",24.5562,24.6063,23.9478,24.0408,538100.0],["2009-06-09",24.1554,24.2341,23.3394,23.4182,680200.0],["2009-06-10",23.8333,24.0265,23.4468,23.6186,922500.0],["2009-06-11",23.776,24.1697,23.7474,23.8118,457600.0],["2009-06-12",23.6758,23.8047,23.4826,23.6544,492200.0],["2009-06-15",23.4539,23.4539,22.9028,22.9458,424000.0],["2009-06-16",23.0746,23.2464,22.1728,22.1871,490100.0],["2009-06-17",21.9509,22.3303,21.636,22.1657,738200.0],["2009-06-18",22.3661,22.7311,22.3374,22.4448,691000.0],["2009-06-19",22.7239,23.1319,22.0726,22.2372,491700.0],["2009-06-22",22.0726,22.1013,21.2138,21.2782,787200.0],["2009-06-23",21.271,21.5502,21.2066,21.4428,911700.0],["2009-06-24",21.9223,22.3374,21.7792,22.1657,566000.0],["2009-06-25",22.1514,22.5593,21.9653,22.5235,821300.0],["2009-06-26",22.3661,22.8885,22.3661,22.774,347000.0],["2009-06-29",22.91,23.182,22.8098,22.8957,610000.0],["2009-06-30",22.8957,23.3108,22.817,23.0746,467400.0],["2009-07-01",23.0174,23.8619,22.9601,23.6042,549600.0],["2009-07-02",23.2178,23.5542,22.9172,23.318,595300.0],["2009-07-06",22.8313,23.3037,22.6595,22.8456,459700.0],["2009-07-07",22.8313,22.9816,21.8508,21.8865,423100.0],["2009-07-08",22.0297,22.316,21.8007,22.2587,803500.0],["2009-07-09",22.409,22.6023,21.8651,22.1871,284400.0],["2009-07-10",21.9581,22.1514,21.5287,21.951,322100.0],["2009-07-13",21.7434,23.0031,21.7434,22.9601,1066600.0],["2009-07-14",22.9744,23.2822,22.774,23.0889,585800.0],["2009-07-15",23.4253,24.1983,23.3967,24.141,827300.0],["2009-07-16",24.2269,24.4631,23.6043,23.7402,629900.0],["2009-07-17",24.1267,24.1339,23.5899,23.6687,616900.0],["2009-07-20",24.0051,24.0623,23.5041,23.9192,710600.0],["2009-07-21",24.0909,24.184,23.4468,23.9478,304800.0],["2009-07-22",23.8691,24.5705,23.7188,24.1052,512300.0],["2009-07-23",24.1911,25.4436,24.1625,25.3077,482000.0],["2009-07-24",25.4579,25.508,24.7923,25.1788,300700.0],["2009-07-27",25.2289,25.4937,24.7279,25.3721,323600.0],["2009-07-28",25.2933,25.9303,25.2504,25.8516,512700.0],["2009-07-29",25.7371,26.1236,25.3649,26.0091,623300.0],["2009-07-30",26.3383,26.9323,26.2953,26.782,760800.0],["2009-07-31",26.7605,27.7482,26.7391,27.6266,868700.0],["2009-08-03",28.4425,28.7288,27.9486,28.6357,943700.0],["2009-08-04",28.6644,28.6644,27.8484,28.0417,1113000.0],["2009-08-05",28.0989,28.7502,28.0274,28.4139,510600.0],["2009-08-06",28.9363,29.1081,28.0846,28.3137,547900.0],["2009-08-07",28.7073,29.0007,27.9987,28.5999,601700.0],["2009-08-10",28.4425,28.693,28.1132,28.4282,580300.0],["2009-08-11",28.3208,28.328,27.1542,27.3761,716200.0],["2009-08-12",27.2759,27.5049,27.0111,27.0755,928300.0],["2009-08-13",27.555,27.5836,26.6604,27.2329,716000.0],["2009-08-14",27.1971,27.3689,26.6246,27.1757,712600.0],["2009-08-17",26.5745,26.6246,26.3168,26.3454,821800.0],["2009-08-18",26.324,26.5888,26.2452,26.3955,745300.0],["2009-08-19",26.2953,26.2953,25.9518,26.1808,2508600.0],["2009-08-20",26.3383,27.4619,26.2381,27.3045,1883900.0],["2009-08-21",27.419,27.8627,27.2615,27.8556,1229700.0],["2009-08-24",27.9415,28.4783,27.3403,27.4834,1171100.0],["2009-08-25",27.5478,27.8628,27.3689,27.7626,1363200.0],["2009-08-26",27.7053,27.9129,27.4333,27.5908,1639100.0],["2009-08-27",27.3975,27.5693,27.1542,27.2472,743500.0],["2009-08-28",27.283,27.5908,27.2401,27.4262,602900.0],["2009-08-31",27.2759,27.2759,25.7729,26.0377,881000.0],["2009-09-01",25.5295,26.052,24.5705,24.6063,1111000.0],["2009-09-02",24.5204,25.2003,24.2412,24.9426,892500.0],["2009-09-03",25.0786,25.6369,24.8639,25.6154,1043800.0],["2009-09-04",25.6226,26.1594,25.5295,26.0735,726100.0],["2009-09-08",26.5244,27.1113,26.2452,26.782,896500.0],["2009-09-09",27.1041,27.1327,26.2739,26.4385,1157400.0],["2009-09-10",26.4027,26.4814,25.9733,26.0878,1106200.0],["2009-09-11",26.1665,26.5387,25.4365,26.4099,816500.0],["2009-09-14",26.0448,26.2095,25.9017,26.0162,912100.0],["2009-09-15",25.959,26.188,25.916,26.0162,1642400.0],["2009-09-16",26.2524,26.4886,26.0949,26.2524,1311800.0],["2009-09-17",26.4743,26.4743,26.0663,26.1021,1448200.0],["2009-09-18",26.4456,26.6103,25.8874,26.0305,1114300.0],["2009-09-21",25.9947,26.0091,25.1645,25.4723,1094400.0],["2009-09-22",25.7657,25.8373,25.3935,25.6798,562500.0],["2009-09-23",25.7371,26.1379,25.644,25.7872,2185600.0],["2009-09-24",25.8874,26.5101,25.8874,26.3741,1872100.0],["2009-09-25",26.3526,26.3526,25.8802,25.9733,695400.0],["2009-09-28",26.2953,26.5101,26.052,26.2667,949000.0],["2009-09-29",26.1737,26.4814,26.1665,26.324,786700.0],["2009-09-30",26.46,27.3975,26.3025,27.2329,1720800.0],["2009-10-01",26.918,32.7296,26.3097,31.7777,10645600.0],["2009-10-02",31.5701,33.2091,31.062,32.701,12850500.0],["2009-10-05",31.8994,32.9085,31.8707,32.4576,3791900.0],["2009-10-06",32.6652,33.2235,32.6509,32.8728,2011200.0],["2009-10-07",32.8513,33.9392,32.3145,32.9085,1956400.0],["2009-10-08",33.0016,33.0016,32.1499,32.2501,2143600.0],["2009-10-09",32.2501,32.6151,31.6202,31.7491,1523100.0],["2009-10-12",32.4075,32.5507,31.2839,31.6775,1725000.0],["2009-10-13",31.6131,31.7491,30.8258,31.0548,2365400.0],["2009-10-14",31.7348,31.835,29.6878,30.7399,4231900.0],["2009-10-15",30.5753,32.1427,30.5753,32.0926,2998200.0],["2009-10-16",31.5057,33.474,31.3268,32.794,4162100.0],["2009-10-19",32.4433,32.5865,31.8922,31.9709,2778400.0],["2009-10-20",32.1213,32.2143,31.5272,31.7204,2096100.0],["2009-10-21",31.6489,32.4648,31.5773,31.8278,1459900.0],["2009-10-22",32.2,32.2,31.2338,31.8564,1035000.0],["2009-10-23",31.9781,32.5578,31.8278,32.0926,1534900.0],["2009-10-26",32.1857,32.837,31.6775,31.9209,1856800.0],["2009-10-27",32.3646,32.3646,31.3483,31.7849,1014300.0],["2009-10-28",31.5032,31.9559,31.0864,31.1223,1299900.0],["2009-10-29",31.5463,32.1427,31.2948,32.0852,1185400.0],["2009-10-30",31.92,32.4302,30.7702,31.1223,1376000.0],["2009-11-02",30.5115,31.884,30.2959,31.417,1211900.0],["2009-11-03",30.6409,30.9714,30.5115,30.7271,1900200.0],["2009-11-04",31.1151,31.7116,30.8852,30.9858,2188300.0],["2009-11-05",30.8205,31.1726,30.2959,31.1511,1024000.0],["2009-11-06",30.8061,31.2876,30.375,30.6481,1436800.0],["2009-11-09",31.6541,31.6541,31.072,31.3666,1552500.0],["2009-11-10",31.2948,31.6541,31.1798,31.3523,940500.0],["2009-11-11",31.6038,31.9487,31.4529,31.7259,1013000.0],["2009-11-12",31.5535,31.7547,31.302,31.3451,845100.0],["2009-11-13",31.1511,31.5104,31.0792,31.2589,975200.0],["2009-11-16",31.3666,31.8337,31.1583,31.69,978100.0],["2009-11-17",31.575,31.7978,31.2948,31.7834,703100.0],["2009-11-18",31.7403,32.1284,31.381,31.92,1015200.0],["2009-11-19",31.7834,31.8122,31.1151,31.2373,1458300.0],["2009-11-20",31.072,31.4385,30.7918,31.2732,1037000.0],["2009-11-23",31.496,31.7762,31.108,31.6541,1152300.0],["2009-11-24",31.4601,33.0338,31.4098,32.8326,2188700.0],["2009-11-25",32.9116,33.7596,31.9846,32.4805,3706700.0],["2009-11-27",31.5678,33.2134,31.4241,32.7823,2443500.0],["2009-11-30",32.8829,32.9835,32.3439,32.7032,730200.0],["2009-12-01",33.0482,33.968,32.8254,33.9248,1725500.0],["2009-12-02",34.1189,34.5716,33.9536,34.3991,1620000.0],["2009-12-03",34.5141,35.0961,34.1332,34.8015,1085800.0],["2009-12-04",34.8518,35.477,34.5716,35.2111,1354200.0],["2009-12-07",35.2183,35.4914,34.6722,34.7656,1574600.0],["2009-12-08",34.6363,34.665,33.4003,33.5009,1580900.0],["2009-12-09",33.7021,34.3201,33.1631,34.0254,2193500.0],["2009-12-10",34.1692,34.5644,33.8458,34.4638,1423100.0],["2009-12-11",34.4925,35.6782,34.4925,34.9955,1687800.0],["2009-12-14",35.0099,35.1752,34.5356,34.744,1173100.0],["2009-12-15",34.7512,34.8518,34.2123,34.4854,1146200.0],["2009-12-16",34.3273,34.8375,34.1045,34.2051,1248500.0],["2009-12-17",33.4362,34.2698,33.4362,33.5224,851800.0],["2009-12-18",33.4578,33.738,32.6673,33.544,1256800.0],["2009-12-21",33.4649,34.0039,33.3212,33.429,890000.0],["2009-12-22",33.4578,34.4063,33.4362,34.3129,791900.0],["2009-12-23",34.3488,35.4339,34.1763,34.9955,921600.0],["2009-12-24",34.974,35.283,34.8949,35.1393,252900.0],["2009-12-28",34.8806,35.3189,34.7081,34.8446,424200.0],["2009-12-29",34.7225,34.8159,34.435,34.6003,537400.0],["2009-12-30",34.4566,34.7009,34.1332,34.3273,322600.0],["2009-12-31",34.3129,34.8662,34.241,34.4063,422500.0],["2010-01-04",34.7009,35.8938,34.6506,35.8579,636200.0],["2010-01-05",35.8076,35.8363,34.8806,35.0027,930500.0],["2010-01-06",34.9955,35.7357,34.7872,35.4914,671800.0],["2010-01-07",35.4914,36.1165,35.4123,35.9369,1068900.0],["2010-01-08",36.095,36.095,35.5129,35.7644,874300.0],["2010-01-11",33.1344,33.1631,30.5115,30.8996,11441900.0],["2010-01-12",31.2517,31.9703,31.1079,31.7187,4905500.0],["2010-01-13",31.6038,32.0637,31.3882,31.8625,2460300.0],["2010-01-14",31.9056,31.9918,31.575,31.6181,2472000.0],["2010-01-15",31.69,31.884,31.1942,31.5247,1274400.0],["2010-01-19",31.7259,31.8194,31.4169,31.6469,1594400.0],["2010-01-20",31.5104,31.6325,31.2014,31.4672,1412000.0],["2010-01-21",31.6181,31.6181,30.4109,30.9139,2403400.0],["2010-01-22",30.8996,30.9427,30.3678,30.5618,1763900.0],["2010-01-25",31.0217,31.0289,30.2456,30.4899,839100.0],["2010-01-26",30.2528,30.5762,30.0301,30.2888,1263500.0],["2010-01-27",30.0732,30.2816,29.642,29.9798,1658000.0],["2010-01-28",30.181,30.49,29.7211,30.3965,1358000.0],["2010-01-29",30.4971,30.7343,30.2025,30.2959,1644600.0],["2010-02-01",30.26,30.4828,30.0085,30.4109,567600.0],["2010-02-02",30.8061,30.8205,30.4756,30.6912,822800.0],["2010-02-03",30.6768,30.8277,30.4756,30.6481,759000.0],["2010-02-04",30.3534,30.3534,29.2109,29.333,1050700.0],["2010-02-05",29.3833,29.6492,28.7222,29.4552,1308900.0],["2010-02-08",29.5055,29.8145,29.1965,29.4121,518300.0],["2010-02-09",29.7498,30.0804,29.4121,29.8073,979400.0],["2010-02-10",29.7139,29.8648,29.1821,29.4624,921300.0],["2010-02-11",29.4336,30.0013,29.1174,29.9582,1416600.0],["2010-02-12",29.7426,30.0157,29.5199,29.6995,1315900.0],["2010-02-16",29.8863,30.0875,29.7139,29.8935,1138700.0],["2010-02-17",29.9726,30.2169,29.8504,30.1091,1764900.0],["2010-02-18",30.2456,30.3822,30.0804,30.1666,1623100.0],["2010-02-19",30.0301,30.1666,29.7857,30.0013,1202000.0],["2010-02-22",30.1666,30.3103,29.9007,30.181,1361700.0],["2010-02-23",30.1881,30.3103,29.951,30.0947,1015200.0],["2010-02-24",30.4612,30.4612,29.9438,30.1019,519100.0],["2010-02-25",29.7786,30.4971,29.563,30.454,1013300.0],["2010-02-26",30.3822,30.878,30.0516,30.7558,1007700.0],["2010-03-01",30.7846,31.5175,30.5977,31.4313,841300.0],["2010-03-02",31.9415,32.1715,31.7403,31.9703,2100400.0],["2010-03-03",32.0996,32.3583,31.999,32.1787,867900.0],["2010-03-04",32.2433,32.4086,32.0278,32.2864,812900.0],["2010-03-05",32.4302,32.7966,32.2577,32.7607,921800.0],["2010-03-08",32.5811,33.0553,32.5092,32.9763,1107500.0],["2010-03-09",32.8182,33.2206,32.7176,33.0266,1861600.0],["2010-03-10",32.9907,33.2709,32.9763,33.2062,831800.0],["2010-03-11",33.0841,33.2134,32.926,33.2134,1089200.0],["2010-03-12",33.5224,33.5224,32.9763,33.2206,621800.0],["2010-03-15",33.1991,33.2494,32.8398,33.1775,1523500.0],["2010-03-16",33.1703,33.2565,32.9188,33.041,996400.0],["2010-03-17",33.2062,33.4218,33.1631,33.4146,1308100.0],["2010-03-18",33.4434,33.8458,33.1416,33.5655,1509300.0],["2010-03-19",33.3859,33.8674,33.2134,33.3859,1196900.0],["2010-03-22",32.9619,33.8745,32.7248,33.7308,818000.0],["2010-03-23",33.9176,34.1332,33.6302,34.0973,995600.0],["2010-03-24",33.9967,34.2841,33.9608,34.1979,1166800.0],["2010-03-25",34.3488,34.5285,34.0542,34.0829,1036800.0],["2010-03-26",34.0326,34.0326,33.3787,33.5584,633400.0],["2010-03-29",33.4218,34.0398,33.4218,33.8673,517200.0],["2010-03-30",33.8674,34.241,33.7452,34.0183,616600.0],["2010-03-31",33.9536,34.6147,33.9536,34.1548,708400.0],["2010-04-01",34.5213,34.8446,34.4063,34.6722,598500.0],["2010-04-05",34.6291,35.0746,34.55,34.7081,545300.0],["2010-04-06",34.7153,34.9884,34.5572,34.9453,1099800.0],["2010-04-07",34.9237,35.1393,34.78,34.9021,1065000.0],["2010-04-08",34.665,34.8087,34.3847,34.5213,981600.0],["2010-04-09",34.6075,34.9668,34.5213,34.8949,364500.0],["2010-04-12",34.9884,35.1105,34.8303,35.0315,512700.0],["2010-04-13",35.2399,35.2399,34.665,34.974,1243000.0],["2010-04-14",35.0027,35.0961,34.4925,34.8303,924000.0],["2010-04-15",34.6506,34.859,34.435,34.5644,748600.0],["2010-04-16",34.5716,34.6075,33.2494,33.2494,891500.0],["2010-04-19",33.0697,33.5584,32.7463,33.4218,1048100.0],["2010-04-20",33.6159,34.1979,33.3356,33.9177,797100.0],["2010-04-21",33.9392,34.4925,33.853,34.277,740000.0],["2010-04-22",33.9823,34.1979,33.6805,34.0254,745600.0],["2010-04-23",34.0254,34.5644,33.8674,34.5213,1259000.0],["2010-04-26",34.6578,34.8159,34.162,34.3273,1001900.0],["2010-04-27",34.1404,34.3057,33.0481,33.0625,833800.0],["2010-04-28",33.3931,33.5799,32.7895,33.35,1137100.0],["2010-04-29",33.7834,34.2826,33.6314,34.1669,617400.0],["2010-04-30",34.0728,34.4997,33.986,34.2465,551700.0],["2010-05-03",34.4056,34.5721,33.9136,33.986,349800.0],["2010-05-04",33.5808,33.6749,32.3797,32.4303,1384700.0],["2010-05-05",31.9166,32.2349,31.4245,31.6706,999100.0],["2010-05-06",31.6127,31.9817,29.536,30.672,1486800.0],["2010-05-07",30.6142,30.8819,29.7459,30.5129,2091500.0],["2010-05-10",32.575,32.7776,31.591,32.1337,1102500.0],["2010-05-11",31.3015,32.8717,31.3015,32.4231,794000.0],["2010-05-12",32.7921,32.8862,32.3869,32.6474,547600.0],["2010-05-13",32.6184,33.1032,32.4231,32.5895,478000.0],["2010-05-14",32.3724,32.4375,31.7646,32.0975,998100.0],["2010-05-17",32.0758,32.4158,31.3667,31.8298,1072600.0],["2010-05-18",32.0106,32.2928,31.468,31.468,952700.0],["2010-05-19",31.2509,31.4752,30.2017,30.5056,1440100.0],["2010-05-20",29.7386,30.3899,29.4275,29.4709,1392000.0],["2010-05-21",29.3262,30.2451,29.0368,30.2017,1042400.0],["2010-05-24",30.2162,30.332,29.7242,29.7314,659500.0],["2010-05-25",28.7546,29.934,28.7546,29.8544,833400.0],["2010-05-26",30.1511,30.8674,29.7748,29.9702,993000.0],["2010-05-27",30.5273,31.5982,30.332,31.5982,838000.0],["2010-05-28",31.07,31.4318,30.2813,30.5201,1052800.0],["2010-06-01",30.3609,30.918,30.3175,30.3392,880200.0],["2010-06-02",30.701,31.4969,30.3464,31.4969,906600.0],["2010-06-03",31.5475,32.1047,31.2509,31.808,856500.0],["2010-06-04",31.2654,31.8514,31.0483,31.4824,1469100.0],["2010-06-07",31.1785,31.7574,31.0411,31.1206,1025000.0],["2010-06-08",31.07,31.5548,30.9615,31.3667,671600.0],["2010-06-09",31.591,32.1698,31.3667,31.5114,625400.0],["2010-06-10",31.96,32.6401,31.96,32.5967,605700.0],["2010-06-11",32.1988,33.219,32.0468,33.1901,738200.0],["2010-06-14",33.6748,33.986,33.2262,33.2913,604200.0],["2010-06-15",33.7544,33.8991,33.2262,33.7978,629800.0],["2010-06-16",33.4723,34.0945,33.3999,33.8557,304100.0],["2010-06-17",33.9643,34.1018,33.5084,33.8268,441400.0],["2010-06-18",33.7906,34.2392,33.6025,33.9932,447100.0],["2010-06-21",34.601,34.7819,33.5518,33.8557,1043900.0],["2010-06-22",33.8847,34.1379,33.0888,33.1249,493200.0],["2010-06-23",33.0236,33.0815,31.9672,32.8862,824300.0],["2010-06-24",32.8862,33.1973,32.481,32.9079,424100.0],["2010-06-25",33.0743,33.3999,32.5533,33.1756,349000.0],["2010-06-28",33.2769,33.5518,32.9874,32.9947,565800.0],["2010-06-29",32.5967,32.604,31.7574,31.9238,540500.0],["2010-06-30",31.7791,31.9744,31.1568,31.2219,1202100.0],["2010-07-01",31.2581,31.3015,30.4333,31.1424,1598700.0],["2010-07-02",31.1785,31.7863,30.9687,31.5403,667900.0],["2010-07-06",32.0179,32.8427,31.7357,32.0106,749000.0],["2010-07-07",32.3073,32.4593,31.9238,32.2277,646700.0],["2010-07-08",32.6474,32.6474,32.083,32.3362,696800.0],["2010-07-09",32.4448,32.9079,32.4086,32.8572,501400.0],["2010-07-12",32.9368,33.3565,32.8572,33.3275,571600.0],["2010-07-13",33.7038,33.9498,33.5301,33.5374,1028200.0],["2010-07-14",33.3131,33.7762,33.3131,33.588,397700.0],["2010-07-15",33.4867,33.6459,33.1828,33.5012,584700.0],["2010-07-16",33.5012,33.5229,32.6619,32.7776,435200.0],["2010-07-19",32.7849,32.9585,32.3869,32.575,241400.0],["2010-07-20",32.329,32.698,32.2567,32.5027,550100.0],["2010-07-21",32.6908,32.7414,32.083,32.2567,574000.0],["2010-07-22",32.6112,32.6691,32.2349,32.6257,853800.0],["2010-07-23",32.7776,33.1539,32.5388,33.0671,1607100.0],["2010-07-26",32.9947,33.6387,32.9947,33.5229,684600.0],["2010-07-27",33.7617,34.0511,33.711,33.7978,674700.0],["2010-07-28",33.8123,34.0366,33.588,33.9064,1076900.0],["2010-07-29",34.0873,34.4346,33.6748,34.3622,1198900.0],["2010-07-30",34.1379,35.5055,34.0656,35.2233,1038200.0],["2010-08-02",35.8021,36.4678,35.6791,36.2797,978900.0],["2010-08-03",36.0843,36.3955,35.9541,36.1929,651700.0],["2010-08-04",36.3159,36.4895,36.1205,36.4533,437700.0],["2010-08-05",36.3086,36.3303,36.0988,36.2001,440300.0],["2010-08-06",35.7153,36.0988,35.7153,36.0988,931700.0],["2010-08-09",36.4316,36.4316,35.86,35.9034,544200.0],["2010-08-10",35.6791,35.9251,35.3969,35.7443,917700.0],["2010-08-11",35.245,35.2595,34.8109,34.9122,609300.0],["2010-08-12",34.4563,34.9121,34.232,34.7312,611300.0],["2010-08-13",34.7168,35.1437,34.6878,34.7602,452200.0],["2010-08-16",34.0511,34.8253,33.0598,34.7457,1003000.0],["2010-08-17",35.0424,35.5489,34.9266,35.2305,642800.0],["2010-08-18",35.2595,36.0626,35.0496,35.9469,899800.0],["2010-08-19",35.7515,36.0843,35.5055,36.0626,1124700.0],["2010-08-20",35.9251,36.1639,35.4548,36.1277,820100.0],["2010-08-23",35.1075,36.1494,35.0569,35.9975,1422800.0],["2010-08-24",35.4982,35.9758,35.4186,35.6574,780600.0],["2010-08-25",35.4259,36.0047,34.6082,35.7877,915600.0],["2010-08-26",35.9541,36.0192,35.3752,35.4186,663300.0],["2010-08-27",35.766,35.9975,35.2088,35.889,888100.0],["2010-08-30",35.7587,35.8962,35.3246,35.6285,716200.0],["2010-08-31",35.4621,35.6936,35.2378,35.2378,1201600.0],["2010-09-01",35.5561,36.258,35.3173,36.106,1529000.0],["2010-09-02",36.2652,36.9092,36.1205,36.8947,782800.0],["2010-09-03",37.3433,37.8209,36.9381,37.1769,599200.0],["2010-09-07",37.1552,37.1552,36.352,36.3665,674200.0],["2010-09-08",36.6198,36.779,36.2725,36.3086,915900.0],["2010-09-09",36.6559,36.6849,36.229,36.3665,877000.0],["2010-09-10",36.3521,36.5185,36.1422,36.3738,467800.0],["2010-09-13",36.6777,36.996,36.5257,36.8224,737200.0],["2010-09-14",36.8875,37.5098,36.6704,37.3578,742100.0],["2010-09-15",36.8585,37.394,36.7645,37.2637,512600.0],["2010-09-16",36.1856,37.9584,36.1856,37.915,523000.0],["2010-09-17",37.5676,37.8643,37.4302,37.5966,584300.0],["2010-09-20",37.4663,37.8788,37.3723,37.5676,383500.0],["2010-09-21",37.6472,37.7702,36.8513,36.9454,750700.0],["2010-09-22",37.0829,37.2493,36.779,36.9599,469800.0],["2010-09-23",36.8441,37.2131,36.5112,36.6342,387400.0],["2010-09-24",37.1263,37.4084,36.9309,37.0901,811100.0],["2010-09-27",37.2059,37.4012,37.0611,37.1552,588700.0],["2010-09-28",37.2348,37.3723,36.902,37.0394,476800.0],["2010-09-29",37.1407,37.2927,36.8079,36.9599,505100.0],["2010-09-30",37.1407,37.2276,36.6342,36.7066,831100.0],["2010-10-01",36.9598,37.1986,36.4606,36.9526,524900.0],["2010-10-04",36.779,37.4591,36.75,37.1046,914500.0],["2010-10-05",37.5098,37.64,37.2927,37.3361,754300.0],["2010-10-06",37.3144,37.3144,36.3955,36.4533,967800.0],["2010-10-07",36.7211,36.7428,36.2507,36.3159,807400.0],["2010-10-08",36.0916,36.9092,35.9613,36.8802,1299300.0],["2010-10-11",37.2493,37.9801,36.9309,37.9801,964300.0],["2010-10-12",37.7992,38.7977,37.0394,38.6892,1228100.0],["2010-10-13",38.7036,39.8252,38.7036,39.5719,975300.0],["2010-10-14",38.9424,39.7456,38.9135,39.6081,434900.0],["2010-10-15",39.8686,39.9482,39.1595,39.2101,445900.0],["2010-10-18",38.8701,40.158,38.6458,40.0712,460000.0],["2010-10-19",39.391,39.4779,38.132,38.407,854700.0],["2010-10-20",38.6458,39.1088,38.6096,38.7977,623300.0],["2010-10-21",39.2825,39.8397,39.0365,39.3549,1134800.0],["2010-10-22",39.0003,39.5285,38.4576,38.7036,814000.0],["2010-10-25",38.8556,39.1305,38.7036,38.8049,490000.0],["2010-10-26",38.5155,38.653,38.255,38.4432,656700.0],["2010-10-27",38.038,38.3274,37.7124,38.3202,369600.0],["2010-10-28",38.747,38.8845,38.255,38.2912,543400.0],["2010-10-29",38.2978,40.0376,38.2978,39.9721,742200.0],["2010-11-01",39.9502,40.3142,39.8192,39.9721,352900.0],["2010-11-02",40.0885,40.4744,40.0376,40.4016,347100.0],["2010-11-03",40.1177,40.4816,39.9211,40.1977,844800.0],["2010-11-04",40.4016,40.9839,40.3288,40.6199,636300.0],["2010-11-05",40.8019,41.013,40.1977,40.3142,622700.0],["2010-11-08",40.3069,40.8674,40.0376,40.8092,614600.0],["2010-11-09",40.7146,41.4134,40.2851,40.6272,705900.0],["2010-11-10",40.7218,40.9402,39.9065,40.518,688400.0],["2010-11-11",40.2996,40.5835,39.9284,40.3797,624200.0],["2010-11-12",40.1613,40.4816,39.9793,40.2196,421200.0],["2010-11-15",40.6127,40.831,39.9357,40.0376,336900.0],["2010-11-16",40.0376,40.0667,39.0184,39.2295,425200.0],["2010-11-17",39.3242,39.7828,39.0548,39.5353,487100.0],["2010-11-18",39.8774,40.5981,39.8774,40.2341,324300.0],["2010-11-19",39.9648,40.7,39.892,40.569,466000.0],["2010-11-22",39.9575,40.7364,39.9575,40.6709,324800.0],["2010-11-23",39.761,40.2341,39.6663,39.892,399300.0],["2010-11-24",40.2778,41.3988,40.2414,41.3697,424000.0],["2010-11-26",41.1877,41.2605,40.5908,40.5981,267200.0],["2010-11-29",40.5035,41.2023,39.7828,40.8966,526700.0],["2010-11-30",40.5108,41.2751,40.205,41.1659,632100.0],["2010-12-01",41.8283,41.9667,41.5299,41.7046,410400.0],["2010-12-02",41.8502,42.2578,41.5372,41.7701,530700.0],["2010-12-03",41.69,41.9812,41.5736,41.6682,300700.0],["2010-12-06",41.5954,41.6172,41.1077,41.2023,297000.0],["2010-12-07",41.4134,41.5299,41.1077,41.2314,484700.0],["2010-12-08",41.3916,41.5081,41.0203,41.1878,373500.0],["2010-12-09",41.3115,41.3115,40.6418,40.7655,437800.0],["2010-12-10",40.7801,41.013,40.4161,40.7146,379700.0],["2010-12-13",41.0494,41.2605,40.8602,41.013,922300.0],["2010-12-14",41.0349,41.2751,40.751,40.9184,252600.0],["2010-12-15",40.9402,41.1441,40.2632,40.3724,305000.0],["2010-12-16",40.518,40.7219,40.3506,40.4744,439500.0],["2010-12-17",40.569,40.8675,40.3142,40.7583,439400.0],["2010-12-20",40.8165,40.933,40.4088,40.5763,308200.0],["2010-12-21",40.8311,41.2241,40.6855,40.7291,266800.0],["2010-12-22",40.7801,40.8456,40.4671,40.7219,312600.0],["2010-12-23",40.7364,40.8165,40.5326,40.5763,212500.0],["2010-12-27",40.4816,40.518,40.1759,40.4379,91500.0],["2010-12-28",40.5326,40.7146,40.2123,40.4016,195400.0],["2010-12-29",40.4452,40.8092,40.3797,40.4962,207000.0],["2010-12-30",40.4962,40.8456,40.4962,40.6199,272200.0],["2010-12-31",40.6855,40.8456,40.4671,40.7073,269400.0],["2011-01-03",41.0858,41.2387,40.9475,41.1077,177300.0],["2011-01-04",41.2897,41.4207,41.0786,41.2605,853500.0],["2011-01-05",41.0058,41.2387,40.8529,41.2314,320100.0],["2011-01-06",41.3261,41.3261,40.7146,40.8019,316400.0],["2011-01-07",40.8238,41.0203,40.2487,40.4016,219800.0],["2011-01-10",40.2778,40.4743,39.7464,40.2487,284400.0],["2011-01-11",40.4234,40.5035,39.8556,39.9866,491100.0],["2011-01-12",40.5253,41.5736,40.5253,41.0422,683900.0],["2011-01-13",41.0931,41.2533,40.8966,40.9184,361500.0],["2011-01-14",41.0058,41.7192,40.8529,41.61,879800.0],["2011-01-18",41.6172,41.9521,41.1877,41.3042,398500.0],["2011-01-19",41.4425,41.4644,40.4015,40.5399,253300.0],["2011-01-20",40.6709,40.8092,39.7464,40.1322,412400.0],["2011-01-21",40.2851,40.2851,39.3679,39.4989,257500.0],["2011-01-24",39.6226,40.0448,39.4989,39.9138,304000.0],["2011-01-25",39.7537,39.972,39.528,39.9138,234500.0],["2011-01-26",40.0157,40.569,39.8556,40.4671,577400.0],["2011-01-27",40.4743,40.518,39.4188,39.4625,902700.0],["2011-01-28",39.7974,39.7974,38.0503,38.3414,578700.0],["2011-01-31",38.6617,38.7127,38.3706,38.6326,321800.0],["2011-02-01",38.8583,39.4698,38.8583,39.4407,743500.0],["2011-02-02",39.2587,39.5498,39.215,39.3679,572100.0],["2011-02-03",39.2878,39.5426,38.9747,39.4115,443200.0],["2011-02-04",39.2878,39.4188,39.0039,39.0912,361600.0],["2011-02-07",39.215,39.9866,39.1203,39.8847,358700.0],["2011-02-08",39.6445,39.9065,39.5862,39.7464,588700.0],["2011-02-09",39.5862,39.8192,38.7491,38.7491,558400.0],["2011-02-10",38.5962,38.7855,38.123,38.5453,874300.0],["2011-02-11",38.4579,39.084,38.2686,38.9384,763900.0],["2011-02-14",38.9602,39.1276,38.8219,38.8583,263400.0],["2011-02-15",38.7127,39.164,38.5744,38.7637,379000.0],["2011-02-16",39.1131,39.8629,39.0184,39.5717,824000.0],["2011-02-17",39.7318,40.6054,39.5717,40.5981,502400.0],["2011-02-18",40.7655,41.4061,40.4671,41.377,566200.0],["2011-02-22",40.7,41.1295,40.2487,40.336,573800.0],["2011-02-23",40.3288,40.6563,39.4334,39.6299,875300.0],["2011-02-24",39.4916,40.0813,39.2368,39.892,351200.0],["2011-02-25",39.3315,40.9475,39.3315,40.6563,669800.0],["2011-02-28",40.9184,41.195,40.6199,40.933,497700.0],["2011-03-01",41.0422,41.2751,40.6782,40.7728,968100.0],["2011-03-02",40.7583,41.2605,40.6054,40.8529,896500.0],["2011-03-03",41.1659,42.1414,41.0931,42.0831,554000.0],["2011-03-04",42.1559,42.2433,41.3115,41.741,378400.0],["2011-03-07",41.792,41.9448,41.3261,41.5663,275600.0],["2011-03-08",41.7046,42.0031,41.377,41.5444,260400.0],["2011-03-09",41.9448,42.3015,41.4207,42.2724,412700.0],["2011-03-10",41.428,41.7701,41.2023,41.2169,378200.0],["2011-03-11",41.3479,42.0613,41.0203,41.8793,264600.0],["2011-03-14",41.5081,41.6609,41.1368,41.3115,388700.0],["2011-03-15",39.8629,41.3989,39.8556,41.246,440200.0],["2011-03-16",41.246,41.5954,40.336,40.5035,598400.0],["2011-03-17",41.6755,41.6755,40.2487,40.3943,421200.0],["2011-03-18",40.6709,40.9839,40.2996,40.5471,277200.0],["2011-03-21",41.3115,41.7192,40.9038,41.3916,963800.0],["2011-03-22",41.5372,41.7483,40.9621,41.6682,420000.0],["2011-03-23",41.7264,42.4325,41.508,42.287,362100.0],["2011-03-24",42.8912,43.3862,42.4835,42.8766,650800.0],["2011-03-25",42.9858,43.1751,42.7092,42.8984,413400.0],["2011-03-28",42.8256,43.1751,42.1195,42.1923,2289800.0],["2011-03-29",42.1923,42.2724,41.8939,42.236,373300.0],["2011-03-30",42.3379,42.6655,42.1778,42.367,458700.0],["2011-03-31",42.4544,42.9858,42.3743,42.731,435800.0],["2011-04-01",42.9348,43.459,42.9348,43.3862,413600.0],["2011-04-04",43.4954,43.8375,43.3352,43.7429,220000.0],["2011-04-05",43.7429,44.2452,43.3061,44.2306,474500.0],["2011-04-06",44.4417,44.7693,44.0923,44.2088,419100.0],["2011-04-07",44.2379,44.5436,43.6555,43.9904,510800.0],["2011-04-08",44.1651,44.3835,43.6264,44.3689,303300.0],["2011-04-11",44.2524,45.075,44.2088,45.0459,495900.0],["2011-04-12",44.8494,44.9877,43.6701,43.8084,516700.0],["2011-04-13",44.1651,44.6237,43.8739,44.6018,372400.0],["2011-04-14",44.3616,44.7693,44.3616,44.6746,309900.0],["2011-04-15",44.7256,44.995,44.4271,44.5072,632200.0],["2011-04-18",43.772,44.9877,43.459,44.9586,855700.0],["2011-04-19",45.0896,45.5482,44.6455,45.3808,505600.0],["2011-04-20",45.8175,46.2325,45.6938,45.9558,1209300.0],["2011-04-21",46.2034,46.4945,45.6428,46.2834,1129600.0],["2011-04-25",46.3125,46.429,45.8321,46.0214,321000.0],["2011-04-26",46.2252,46.5528,45.8321,46.4436,1200000.0],["2011-04-27",46.5965,46.5965,45.7811,46.0287,1248200.0],["2011-04-28",46.0869,46.1451,45.6137,45.7884,728700.0],["2011-04-29",46.0471,46.4291,45.9736,46.2161,485600.0],["2011-05-02",46.51,46.679,46.2601,46.5173,347300.0],["2011-05-03",46.172,46.4879,45.9442,46.0912,438300.0],["2011-05-04",46.2381,46.3263,44.9376,45.0625,834700.0],["2011-05-05",44.9596,45.2315,44.1367,44.438,876700.0],["2011-05-06",44.9596,45.5695,44.5188,45.4739,509300.0],["2011-05-09",45.5915,45.8413,45.3711,45.7532,347100.0],["2011-05-10",46.51,46.51,45.6944,46.3189,428600.0],["2011-05-11",46.2675,46.5393,45.5915,45.6944,325900.0],["2011-05-12",45.6356,45.9736,45.3637,45.9222,348000.0],["2011-05-13",46.0838,46.1426,45.2609,45.4299,292300.0],["2011-05-16",44.9082,46.2748,44.9082,46.0764,398900.0],["2011-05-17",45.9148,45.9368,45.2609,45.4519,1078400.0],["2011-05-18",45.4299,45.9222,45.2756,45.8781,526100.0],["2011-05-19",45.9074,46.3556,45.4813,45.6797,346000.0],["2011-05-20",45.6062,45.8046,45.1654,45.4078,270400.0],["2011-05-23",44.5261,45.0625,44.5261,45.0037,255700.0],["2011-05-24",45.1066,45.5548,45.0992,45.5401,316200.0],["2011-05-25",45.1213,45.4519,44.8274,45.18,370200.0],["2011-05-26",45.2168,45.3931,44.9523,45.1727,311800.0],["2011-05-27",45.4299,45.6429,45.2609,45.4739,403900.0],["2011-05-31",45.7238,46.2234,45.3564,45.5033,701600.0],["2011-06-01",45.5327,45.7385,45.2021,45.2021,641300.0],["2011-06-02",45.2829,46.4659,45.1874,46.2895,751600.0],["2011-06-03",45.7311,46.2675,45.0919,46.1058,294400.0],["2011-06-06",45.8193,46.2234,45.6503,45.8928,333400.0],["2011-06-07",45.9148,46.5099,45.9148,46.3483,713300.0],["2011-06-08",46.1279,46.4218,46.1279,46.2895,406700.0],["2011-06-09",46.5246,47.1345,46.3557,46.8773,675000.0],["2011-06-10",46.7451,46.7818,45.6944,45.9809,475100.0],["2011-06-13",45.6429,46.3263,45.5621,46.0617,270500.0],["2011-06-14",46.2601,46.2675,45.496,45.9736,457900.0],["2011-06-15",45.5621,46.6275,45.5474,45.9369,320300.0],["2011-06-16",45.665,45.9222,45.0772,45.2168,270200.0],["2011-06-17",45.4886,45.665,44.6951,44.8347,551600.0],["2011-06-20",44.7465,45.7385,44.7465,45.665,191200.0],["2011-06-21",45.665,46.1867,45.5474,46.025,283000.0],["2011-06-22",46.003,46.2675,45.9295,45.9295,447300.0],["2011-06-23",46.2308,46.2528,45.5254,46.2234,668500.0],["2011-06-24",46.385,46.3997,45.9589,45.9736,728800.0],["2011-06-27",45.8046,46.6422,45.8046,46.4879,667800.0],["2011-06-28",46.723,48.0456,46.6936,47.8472,586300.0],["2011-06-29",47.9648,48.8979,47.8619,48.4938,315100.0],["2011-06-30",48.3689,49.0816,48.3101,48.8538,609500.0],["2011-07-01",48.9567,50.5732,48.9567,50.5658,455000.0],["2011-07-05",50.4997,50.6172,49.8751,50.169,542200.0],["2011-07-06",50.147,50.3233,49.4416,50.1323,277800.0],["2011-07-07",50.3895,50.3895,49.809,49.9192,450300.0],["2011-07-08",49.471,49.9339,49.3241,49.9339,226900.0],["2011-07-11",49.4637,49.7943,49.2212,49.3828,217800.0],["2011-07-12",49.2065,49.7649,49.1551,49.4784,226500.0],["2011-07-13",49.7208,49.8164,49.2139,49.5886,385500.0],["2011-07-14",49.9192,50.0294,49.3902,49.5959,220700.0],["2011-07-15",49.6841,50.0,49.5739,49.9633,266900.0],["2011-07-18",49.7723,49.7723,48.964,49.1624,839500.0],["2011-07-19",49.3241,49.5812,48.9861,49.2065,458400.0],["2011-07-20",49.2947,49.3388,48.7289,48.9346,324000.0],["2011-07-21",49.2212,49.618,49.0449,49.3975,429100.0],["2011-07-22",49.5298,50.1249,49.1845,49.5812,663300.0],["2011-07-25",49.9633,49.9633,49.111,49.5445,495000.0],["2011-07-26",49.6474,50.654,49.3829,50.6393,547200.0],["2011-07-27",50.4482,54.122,50.0221,53.6371,1450500.0],["2011-07-28",53.5489,54.2543,52.388,52.8729,1378300.0],["2011-07-29",52.6672,53.255,52.6598,53.1742,678600.0],["2011-08-01",53.7546,54.2322,52.7921,53.2256,472800.0],["2011-08-02",52.8142,53.233,52.2557,52.2998,585400.0],["2011-08-03",52.4615,52.5349,51.3887,51.8149,632000.0],["2011-08-04",51.352,51.7781,48.964,49.0081,843400.0],["2011-08-05",49.1624,49.5812,47.2447,48.5673,786000.0],["2011-08-08",47.208,47.9648,44.0338,45.0698,1091400.0],["2011-08-09",45.0919,47.0463,44.8788,46.8259,2061300.0],["2011-08-10",46.1499,46.7965,45.2021,45.2756,969800.0],["2011-08-11",45.6723,48.3248,45.327,47.9721,574900.0],["2011-08-12",48.3469,48.4203,47.8693,48.2734,436100.0],["2011-08-15",48.6114,49.5004,48.0897,49.471,304300.0],["2011-08-16",49.0595,49.9045,48.5967,49.7723,450900.0],["2011-08-17",50.3086,50.4335,49.0742,50.4335,394600.0],["2011-08-18",48.964,50.0368,48.8685,49.8237,758800.0],["2011-08-19",49.3608,50.6981,49.0963,49.7061,441200.0],["2011-08-22",50.4556,50.8156,49.3167,49.4416,566700.0],["2011-08-23",49.8531,53.2256,49.3167,53.2036,654600.0],["2011-08-24",51.5063,51.5063,48.92,50.1837,1069300.0],["2011-08-25",50.1103,50.1103,47.4725,47.7517,599500.0],["2011-08-26",47.4137,48.4277,46.3997,48.1264,594800.0],["2011-08-29",48.942,49.6621,48.5746,49.5445,513000.0],["2011-08-30",49.133,50.4336,49.0081,49.787,328800.0],["2011-08-31",50.0588,50.9626,49.8898,50.6393,941900.0],["2011-09-01",50.8083,51.9986,50.3895,50.5879,700700.0],["2011-09-02",50.1837,51.5357,49.64,49.8898,427400.0],["2011-09-06",48.2734,49.3241,47.8252,49.2579,441500.0],["2011-09-07",49.5151,49.9192,49.3314,49.9119,165200.0],["2011-09-08",49.2506,50.0074,48.3395,48.5673,299800.0],["2011-09-09",48.1999,48.244,46.8112,47.3035,781200.0],["2011-09-12",46.3704,47.3476,46.025,47.2374,531000.0],["2011-09-13",46.9361,48.5526,46.5908,48.2734,499200.0],["2011-09-14",48.4203,49.5298,47.9648,49.2579,801500.0],["2011-09-15",49.8384,50.3307,49.5592,49.7649,448100.0],["2011-09-16",49.9192,51.4769,49.831,51.2344,778600.0],["2011-09-19",49.8898,50.0662,48.4571,49.8825,675000.0],["2011-09-20",50.0221,50.4409,49.5665,49.5959,933500.0],["2011-09-21",49.6474,50.338,49.2285,49.4931,1318900.0],["2011-09-22",47.5974,48.2881,45.0257,46.0177,1743400.0],["2011-09-23",45.9221,46.3777,45.2756,46.0617,498200.0],["2011-09-26",46.385,47.7443,45.8781,47.5607,723200.0],["2011-09-27",48.3542,49.3534,48.3542,48.7436,789900.0],["2011-09-28",48.8244,49.3608,47.5607,47.6782,545700.0],["2011-09-29",48.8612,49.8017,48.5599,49.2726,718300.0],["2011-09-30",48.435,48.435,47.0978,47.6268,630200.0],["2011-10-03",47.2594,48.3615,46.9067,47.2888,688300.0],["2011-10-04",46.6936,48.1117,44.9229,47.9795,797200.0],["2011-10-05",48.1925,48.6407,47.5092,48.4056,1715300.0],["2011-10-06",48.4056,49.64,48.1999,49.5445,466800.0],["2011-10-07",49.9045,50.2939,48.1705,48.5011,418800.0],["2011-10-10",49.4122,50.1984,49.1257,50.1911,334400.0],["2011-10-11",49.9192,50.0294,48.5599,48.7289,2082200.0],["2011-10-12",50.3748,50.7495,49.28,50.2499,406900.0],["2011-10-13",50.0074,50.147,49.2359,50.0441,406300.0],["2011-10-14",50.5805,51.0875,50.507,50.6687,425500.0],["2011-10-17",50.9038,50.9038,49.6253,49.7796,212800.0],["2011-10-18",49.618,52.1088,49.6033,51.7928,416400.0],["2011-10-19",51.6826,52.2925,50.5364,50.6907,614200.0],["2011-10-20",50.3233,50.6613,48.7509,49.0816,465300.0],["2011-10-21",49.8237,50.0735,49.4196,49.7282,227500.0],["2011-10-24",50.1103,51.1169,49.7355,51.0287,482500.0],["2011-10-25",51.0508,51.2859,50.0001,50.0956,606200.0],["2011-10-26",51.9692,52.5202,49.662,51.5357,576600.0],["2011-10-27",53.0566,54.0044,52.0353,53.0713,663200.0],["2011-10-28",52.8676,53.3195,50.8305,51.112,733600.0],["2011-10-31",50.4676,52.0232,49.6379,49.6676,578300.0],["2011-11-01",47.1119,48.5935,46.8601,48.2083,1088100.0],["2011-11-02",49.2379,49.5787,48.4675,48.8824,606100.0],["2011-11-03",49.2527,50.0231,49.0898,49.6083,683700.0],["2011-11-04",49.5416,49.7268,48.4823,48.6749,850400.0],["2011-11-07",48.6823,50.4527,48.312,50.3564,542400.0],["2011-11-08",50.7416,51.1268,50.0083,51.0528,498900.0],["2011-11-09",49.3564,51.5935,47.9712,48.0157,1133400.0],["2011-11-10",48.5416,48.8527,48.149,48.4305,368700.0],["2011-11-11",49.0379,50.0379,48.9046,49.8972,901200.0],["2011-11-14",49.3861,49.8083,48.2897,48.3564,351800.0],["2011-11-15",48.2897,49.6527,47.9564,49.4379,419600.0],["2011-11-16",48.7416,49.5564,48.2675,48.9046,463000.0],["2011-11-17",48.8749,48.9712,47.2379,47.4453,656000.0],["2011-11-18",47.4601,48.5712,47.3416,48.2897,371300.0],["2011-11-21",46.6453,48.6675,46.6453,47.2675,369700.0],["2011-11-22",47.4305,47.6231,46.3045,47.4231,366600.0],["2011-11-23",47.1194,47.1194,45.7638,45.986,496300.0],["2011-11-25",45.6379,46.549,45.6379,45.7267,318800.0],["2011-11-28",47.6601,48.3194,46.8897,47.3045,386000.0],["2011-11-29",47.4231,48.6823,47.2971,48.2083,531300.0],["2011-11-30",50.2824,50.5342,49.3268,50.5268,434700.0],["2011-12-01",50.4676,50.8305,49.5787,49.6972,353300.0],["2011-12-02",50.0305,50.2824,49.1638,49.2231,328900.0],["2011-12-05",49.875,50.3342,49.6231,50.112,352000.0],["2011-12-06",50.4528,50.4528,49.5713,50.1564,359600.0],["2011-12-07",49.8527,50.7268,49.2083,50.5565,342800.0],["2011-12-08",49.9046,50.5935,49.1268,49.2379,315900.0],["2011-12-09",49.4898,50.7342,49.4453,50.6083,322000.0],["2011-12-12",49.4231,50.6009,48.2897,49.4453,335100.0],["2011-12-13",49.9861,50.3713,48.4675,48.9046,347100.0],["2011-12-14",46.1638,48.8749,46.1638,48.0083,549100.0],["2011-12-15",48.7787,49.2009,48.0749,48.5787,725100.0],["2011-12-16",49.0379,49.6824,49.0305,49.3194,675200.0],["2011-12-19",49.0972,50.7491,48.4823,48.5564,253200.0],["2011-12-20",49.7416,50.112,49.1935,49.749,345100.0],["2011-12-21",48.8972,50.4157,47.8823,50.3935,455100.0],["2011-12-22",50.312,50.9861,50.1342,50.9713,325900.0],["2011-12-23",50.9713,51.7046,50.5935,51.638,397900.0],["2011-12-27",51.2305,51.838,50.7046,51.6824,347900.0],["2011-12-28",51.5787,51.5787,50.4972,50.6824,375500.0],["2011-12-29",50.7713,51.4824,50.7416,51.3491,232500.0],["2011-12-30",51.6528,52.1417,51.1787,51.638,377500.0],["2012-01-03",53.3046,53.4009,51.9417,51.9861,511500.0],["2012-01-04",51.4379,52.238,51.4379,51.8972,277000.0],["2012-01-05",51.6898,51.8454,51.275,51.6009,188800.0],["2012-01-06",51.4454,52.1194,50.4527,50.8824,262000.0],["2012-01-09",51.2676,51.2676,50.6305,51.1343,470700.0],["2012-01-10",51.5713,52.3491,51.1935,51.7491,662500.0],["2012-01-11",51.7342,51.838,51.3194,51.6972,241700.0],["2012-01-12",51.9491,52.3935,51.4824,51.6602,198200.0],["2012-01-13",51.4009,51.5194,49.9342,50.1787,346200.0],["2012-01-17",51.275,51.275,50.4379,50.4379,576800.0],["2012-01-18",50.6602,52.3935,50.3787,52.1046,735700.0],["2012-01-19",51.9713,52.5417,51.1787,51.475,645600.0],["2012-01-20",51.2231,51.7194,50.0009,50.549,978800.0],["2012-01-23",50.6454,50.7491,49.8231,49.9787,830400.0],["2012-01-24",49.6601,50.7046,49.2379,50.6379,681900.0],["2012-01-25",50.4157,51.8083,50.2972,51.6305,831400.0],["2012-01-26",51.9935,52.601,51.5046,52.0158,1009100.0],["2012-01-27",51.9268,52.5935,51.275,51.6009,1078100.0],["2012-01-30",51.0083,51.6676,50.8528,51.5046,364500.0],["2012-01-31",52.0306,52.4454,51.5046,52.238,933600.0],["2012-02-01",52.9195,53.8898,52.5269,53.7713,852800.0],["2012-02-02",53.5195,54.038,53.4972,53.6824,552800.0],["2012-02-03",53.9935,54.5936,53.0676,54.1269,402800.0],["2012-02-06",53.6824,54.401,53.6602,54.1417,267900.0],["2012-02-07",54.1861,54.7417,54.1047,54.4232,335200.0],["2012-02-08",54.4973,54.9269,54.1936,54.4306,442700.0],["2012-02-09",54.2158,54.8454,54.1269,54.6899,244500.0],["2012-02-10",53.5269,54.2158,53.4158,54.0676,268000.0],["2012-02-13",54.4899,54.8973,53.7195,54.5047,182300.0],["2012-02-14",54.2602,54.6306,54.0084,54.4232,614600.0],["2012-02-15",54.1121,54.7565,54.1121,54.7417,998200.0],["2012-02-16",54.7195,55.5788,54.5787,55.4899,648700.0],["2012-02-17",55.7195,55.8677,54.7639,54.9491,427600.0],["2012-02-21",55.0084,55.4084,54.3714,54.6232,259800.0],["2012-02-22",54.638,54.8973,54.3861,54.6084,360000.0],["2012-02-23",54.7714,54.964,54.0454,54.7714,484400.0],["2012-02-24",55.0158,55.1491,54.5417,54.8306,378200.0],["2012-02-27",54.7047,55.1047,54.3788,54.9417,315000.0],["2012-02-28",54.9565,56.2677,54.9269,55.6899,592700.0],["2012-02-29",55.9121,56.0306,54.4306,54.5195,1020200.0],["2012-03-01",54.8825,56.2751,54.7047,56.2232,892200.0],["2012-03-02",56.1343,56.2825,55.4454,55.9936,459600.0],["2012-03-05",55.7121,55.9269,55.0825,55.3343,383400.0],["2012-03-06",54.4973,55.0158,53.4528,53.7491,450000.0],["2012-03-07",54.1121,54.1343,53.401,54.1047,262900.0],["2012-03-08",54.601,55.4158,53.601,55.3936,249800.0],["2012-03-09",55.401,55.638,54.5269,55.5195,290800.0],["2012-03-12",55.238,55.6306,55.238,55.5343,359500.0],["2012-03-13",55.6528,56.9343,55.6306,56.9343,674900.0],["2012-03-14",56.8158,56.8899,56.0232,56.0825,635500.0],["2012-03-15",56.238,56.238,55.2232,55.8677,357700.0],["2012-03-16",55.9936,56.1195,55.3936,55.5714,410700.0],["2012-03-19",55.7788,56.2899,55.401,55.5269,263500.0],["2012-03-20",54.9565,55.2602,54.7047,55.1343,552200.0],["2012-03-21",55.4751,56.9121,55.3195,56.8455,528400.0],["2012-03-22",56.1491,56.9047,55.8232,56.7788,456700.0],["2012-03-23",56.5788,56.9343,56.4825,56.8677,417700.0],["2012-03-26",56.8751,58.8381,56.8751,58.7344,645300.0],["2012-03-27",58.8084,58.8084,58.327,58.4603,822500.0],["2012-03-28",58.1492,58.3862,57.4529,57.9196,358700.0],["2012-03-29",57.4899,58.0084,56.7269,57.9418,446500.0],["2012-03-30",58.0529,61.1122,58.0455,60.9418,1190700.0],["2012-04-02",60.927,62.727,60.927,62.653,1087800.0],["2012-04-03",62.4159,63.2974,62.1122,63.2159,935100.0],["2012-04-04",62.2307,62.5937,61.8233,62.0826,356400.0],["2012-04-05",61.727,62.3122,61.4233,62.1937,252500.0],["2012-04-09",61.3418,62.2085,61.1937,61.8826,304600.0],["2012-04-10",61.9715,62.0381,59.364,59.7344,600100.0],["2012-04-11",60.1196,60.727,59.927,60.1418,458300.0],["2012-04-12",60.4974,61.3715,60.2529,61.3196,400900.0],["2012-04-13",61.327,61.8381,60.6677,61.1863,318700.0],["2012-04-16",61.6233,61.9122,60.4751,60.9863,355200.0],["2012-04-17",61.6233,61.9196,60.3863,60.4826,434300.0],["2012-04-18",60.2233,60.4381,59.2381,59.5344,761800.0],["2012-04-19",59.7344,60.2381,59.3936,60.1788,604600.0],["2012-04-20",60.4604,61.4604,60.4381,60.9344,411700.0],["2012-04-23",60.5344,60.5344,59.5196,60.1196,458200.0],["2012-04-24",60.2233,60.8603,59.8603,60.2159,466800.0],["2012-04-25",60.527,61.6381,60.5196,61.2011,391800.0],["2012-04-26",61.1492,61.8159,60.6159,61.727,488600.0],["2012-04-27",61.8974,62.1789,61.4159,61.9567,466100.0],["2012-04-30",61.6459,62.1091,60.5029,60.7046,519600.0],["2012-05-01",60.8914,62.5125,60.8465,61.7355,375700.0],["2012-05-02",61.3097,61.9298,60.8092,61.631,472600.0],["2012-05-03",62.0194,62.2286,61.3247,61.377,428500.0],["2012-05-04",61.1529,61.3396,60.5179,60.6822,301100.0],["2012-05-07",60.9138,61.4591,60.5104,60.854,460800.0],["2012-05-08",60.3908,61.2425,60.3311,61.1379,829700.0],["2012-05-09",59.8679,61.8999,59.6139,61.5114,606800.0],["2012-05-10",62.0418,62.5423,61.5039,62.2883,441400.0],["2012-05-11",61.9746,62.3107,61.4815,61.7579,526500.0],["2012-05-14",60.9735,61.0184,60.346,60.7644,337500.0],["2012-05-15",60.7195,61.0632,60.3236,60.7195,738300.0],["2012-05-16",60.869,61.7579,59.9501,60.1145,631000.0],["2012-05-17",60.1145,60.4058,59.0686,59.2106,410500.0],["2012-05-18",59.2703,59.5616,57.963,58.7698,418100.0],["2012-05-21",58.7548,59.4122,58.0003,59.3226,409300.0],["2012-05-22",59.218,59.6961,58.6129,59.3002,601100.0],["2012-05-23",58.7997,59.1284,56.8947,59.1284,539000.0],["2012-05-24",59.3973,59.5691,58.2842,59.0088,368400.0],["2012-05-25",58.7324,59.2479,58.6129,59.1582,354500.0],["2012-05-29",60.1145,60.9063,59.9875,60.727,468600.0],["2012-05-30",59.5093,60.1742,59.2255,59.3076,451900.0],["2012-05-31",58.8669,59.1881,58.6129,58.8893,1173500.0],["2012-06-01",57.963,58.7922,57.3429,57.6642,764300.0],["2012-06-04",57.9256,58.0153,57.4849,57.8659,523600.0],["2012-06-05",57.7613,58.4112,57.6791,58.202,594800.0],["2012-06-06",58.5083,59.8156,58.4485,59.203,1009100.0],["2012-06-07",60.0846,60.2713,58.6278,58.7249,769000.0],["2012-06-08",58.1124,59.0462,58.1124,58.9117,501800.0],["2012-06-11",59.4645,59.4944,58.6204,58.6801,435900.0],["2012-06-12",59.1657,59.4347,58.4486,59.3301,505400.0],["2012-06-13",59.1508,60.7046,59.0163,60.3087,681500.0],["2012-06-14",60.107,61.3172,60.107,61.0109,330500.0],["2012-06-15",61.0781,62.3705,60.346,62.0119,455200.0],["2012-06-18",62.1688,62.2883,61.235,61.6459,659800.0],["2012-06-19",62.2211,62.4751,60.9287,61.743,999400.0],["2012-06-20",61.5787,62.6021,61.2873,61.9372,557600.0],["2012-06-21",62.1912,62.9084,61.8476,61.9746,463000.0],["2012-06-22",62.4527,62.9383,61.9522,62.6394,502200.0],["2012-06-25",62.4452,63.9617,62.2659,63.5658,556000.0],["2012-06-26",63.9169,66.2701,63.4911,65.8069,1230200.0],["2012-06-27",65.7621,66.0086,64.1709,64.3576,1219000.0],["2012-06-28",63.9468,64.3801,63.4164,64.0663,761900.0],["2012-06-29",65.5753,66.6735,64.8955,66.6735,823000.0],["2012-07-02",67.2263,67.8912,66.7034,67.6895,742500.0],["2012-07-03",67.6372,68.2946,67.3085,67.9957,476200.0],["2012-07-05",67.2935,68.4066,67.0843,67.2786,799400.0],["2012-07-06",66.9798,67.4728,66.7781,67.1591,560300.0],["2012-07-09",67.3458,68.3842,66.4718,67.2188,385400.0],["2012-07-10",67.3682,68.0405,66.6735,67.1516,304100.0],["2012-07-11",65.5604,66.6062,64.634,64.6415,981000.0],["2012-07-12",64.634,65.5156,63.887,65.3437,733400.0],["2012-07-13",65.4558,65.5155,65.0524,65.3512,606700.0],["2012-07-16",65.4408,65.8293,64.9254,65.0897,531600.0],["2012-07-17",66.0385,66.0385,65.2018,65.4633,733200.0],["2012-07-18",65.1869,65.9638,64.9329,65.0449,339900.0],["2012-07-19",64.4996,65.3736,64.4846,64.9627,794500.0],["2012-07-20",64.6863,65.1346,64.268,64.8059,667400.0],["2012-07-23",64.4025,64.6714,63.9767,64.0364,415700.0],["2012-07-24",63.775,64.8208,62.8636,63.3715,636000.0],["2012-07-25",63.5957,63.7376,62.4153,62.6992,439300.0],["2012-07-26",63.4612,64.4025,63.0951,64.2082,485000.0],["2012-07-27",64.1784,67.0246,63.7675,66.8752,613500.0],["2012-07-30",66.1132,66.8677,64.9926,65.9563,602100.0],["2012-07-31",66.2701,66.2701,63.648,63.8123,803100.0],["2012-08-01",64.4174,65.7322,64.3203,64.9851,538300.0],["2012-08-02",64.9777,65.0823,64.1335,64.7461,373300.0],["2012-08-03",65.6351,65.777,65.0673,65.157,627300.0],["2012-08-06",64.3053,64.9553,64.3053,64.4697,512800.0],["2012-08-07",64.5668,65.0673,64.5668,64.9851,911800.0],["2012-08-08",64.6938,65.1196,64.5444,64.9702,475200.0],["2012-08-09",64.8059,65.8368,64.6789,65.3064,456000.0],["2012-08-10",65.2317,65.8144,65.1719,65.7023,508500.0],["2012-08-13",65.6276,65.6799,64.4025,64.7013,245900.0],["2012-08-14",64.6266,65.1794,64.2904,64.4473,402000.0],["2012-08-15",64.3726,64.5593,63.9991,64.2381,257200.0],["2012-08-16",64.1709,65.3064,64.1709,64.4547,447900.0],["2012-08-17",64.268,64.7536,64.029,64.3352,525600.0],["2012-08-20",64.5892,64.5892,64.029,64.3651,322000.0],["2012-08-21",64.3427,64.9329,62.6021,62.7515,514200.0],["2012-08-22",62.4153,62.6021,61.4367,61.8999,844000.0],["2012-08-23",62.0343,62.3033,61.2948,61.489,499600.0],["2012-08-24",61.6907,62.3033,61.1827,62.2659,603900.0],["2012-08-27",62.4527,62.4527,61.9596,62.0792,301600.0],["2012-08-28",62.3107,62.6843,61.8849,62.4153,410900.0],["2012-08-29",62.49,62.759,62.0717,62.4004,310200.0],["2012-08-30",62.2734,62.8711,62.2211,62.7216,456000.0],["2012-08-31",62.759,63.4985,62.6245,63.125,635100.0],["2012-09-04",63.3865,64.41,63.3865,64.1037,537000.0],["2012-09-05",63.8347,64.5817,63.8347,64.268,479300.0],["2012-09-06",64.3427,65.4707,64.3427,65.0375,755500.0],["2012-09-07",65.3886,65.4259,64.2232,64.4996,535100.0],["2012-09-10",64.1559,64.5967,63.9841,64.4846,634500.0],["2012-09-11",64.6863,65.4483,64.0738,64.9926,712400.0],["2012-09-12",64.9777,65.523,64.634,65.3437,814300.0],["2012-09-13",65.3438,67.2039,65.3438,67.0694,562600.0],["2012-09-14",67.428,70.0426,66.7556,68.2721,620400.0],["2012-09-17",68.4365,69.46,68.4365,68.7054,409700.0],["2012-09-18",68.6009,68.7279,68.1377,68.3543,359300.0],["2012-09-19",68.6606,69.0715,68.5934,68.7054,414800.0],["2012-09-20",68.3543,69.2881,68.1974,68.9221,413900.0],["2012-09-21",69.3628,69.4749,68.3767,68.4589,578700.0],["2012-09-24",68.1153,68.5486,67.6073,68.3767,496900.0],["2012-09-25",68.8773,68.8773,68.0929,68.1227,409100.0],["2012-09-26",66.9499,67.8687,66.7482,67.4728,749800.0],["2012-09-27",67.7716,68.8997,67.5176,68.6009,509800.0],["2012-09-28",68.4888,68.7876,68.3543,68.7129,1095100.0],["2012-10-01",69.0192,69.7363,68.444,68.683,551800.0],["2012-10-02",68.4813,69.1462,68.444,68.571,510500.0],["2012-10-03",68.6083,68.6905,68.175,68.4216,526400.0],["2012-10-04",68.4589,70.0874,68.3095,69.9829,449500.0],["2012-10-05",70.6179,71.1557,70.2219,71.1034,548800.0],["2012-10-08",71.208,71.4471,70.4983,70.8943,731500.0],["2012-10-09",70.573,70.9914,69.6616,69.7513,452700.0],["2012-10-10",69.7438,70.207,69.1462,69.2657,199100.0],["2012-10-11",69.7214,69.8559,69.2732,69.4002,253800.0],["2012-10-12",69.46,69.9007,69.3105,69.5645,163100.0],["2012-10-15",69.572,69.8036,68.9519,69.303,424000.0],["2012-10-16",69.9381,71.5741,69.6392,71.3425,525300.0],["2012-10-17",71.1856,73.2848,71.0511,72.2539,682600.0],["2012-10-18",72.2539,72.9113,71.5143,71.9476,503400.0],["2012-10-19",72.1194,72.3137,71.0586,71.4023,465500.0],["2012-10-22",71.4023,71.7235,70.065,70.715,350300.0],["2012-10-23",70.4162,70.5506,69.6766,69.9904,339200.0],["2012-10-24",70.4311,70.6403,68.9594,69.303,411700.0],["2012-10-25",71.0213,71.0213,68.3469,68.6905,580900.0],["2012-10-26",69.0416,69.0416,67.8239,68.3917,339600.0],["2012-10-31",67.7866,67.9883,66.8901,67.6895,799700.0],["2012-11-01",68.4303,68.5432,67.7677,68.227,363500.0],["2012-11-02",68.7917,68.9347,67.572,67.7602,496500.0],["2012-11-05",67.7602,68.4905,67.6623,67.7,328700.0],["2012-11-06",68.2044,68.2044,67.0901,67.6925,577900.0],["2012-11-07",66.5782,67.4967,66.5707,66.9998,317800.0],["2012-11-08",67.0073,67.6699,66.1867,66.6761,417500.0],["2012-11-09",66.6685,67.1504,65.9382,66.6836,257800.0],["2012-11-12",67.0224,68.7089,67.0224,68.5959,554200.0],["2012-11-13",68.355,69.8006,67.8581,69.6651,633800.0],["2012-11-14",69.9587,69.9587,68.7691,68.9272,461800.0],["2012-11-15",69.1079,69.9286,68.0463,69.0627,563300.0],["2012-11-16",69.1305,70.034,68.6712,69.8834,449900.0],["2012-11-19",70.8697,71.0955,70.3577,70.832,363100.0],["2012-11-20",71.5548,71.5548,70.4706,71.1407,471300.0],["2012-11-21",70.9525,72.2399,70.832,72.2399,449900.0],["2012-11-23",72.3905,73.3693,72.2776,73.2262,377000.0],["2012-11-26",72.8347,74.6417,72.8347,73.9189,600300.0],["2012-11-27",73.8587,74.1749,72.9778,73.2413,673600.0],["2012-11-28",73.0229,73.2714,71.6527,73.2337,544600.0],["2012-11-29",73.5199,73.7984,73.0154,73.4747,349700.0],["2012-11-30",73.2488,74.4835,72.8046,73.8436,847200.0],["2012-12-03",74.6944,75.0181,73.5424,74.3932,427400.0],["2012-12-04",74.7697,74.8826,73.7909,74.5965,485700.0],["2012-12-05",74.5061,74.8449,73.2262,73.7909,699200.0],["2012-12-06",74.0921,74.5212,73.6328,74.3857,498000.0],["2012-12-07",74.2953,75.131,74.2953,75.0859,343100.0],["2012-12-10",75.0106,77.0509,74.6266,76.5691,1005200.0],["2012-12-11",77.1187,77.1187,74.7546,74.9579,734900.0],["2012-12-12",74.8675,75.1988,73.5575,74.0243,588300.0],["2012-12-13",74.0243,74.9127,72.9401,73.1886,1013300.0],["2012-12-14",73.181,74.4835,73.1359,74.3028,521100.0],["2012-12-17",74.3556,74.86,74.1749,74.8374,614200.0],["2012-12-18",74.7169,76.3507,74.5287,76.298,701000.0],["2012-12-19",76.4712,76.4712,75.2816,75.3193,748300.0],["2012-12-20",75.0407,75.515,73.7984,75.3418,662500.0],["2012-12-21",73.678,75.6129,73.678,74.9127,398100.0],["2012-12-24",74.7922,75.3117,74.1673,74.8901,106300.0],["2012-12-26",75.0859,75.2214,74.205,74.2502,121200.0],["2012-12-27",74.3104,74.8826,73.6554,74.2878,418400.0],["2012-12-28",74.6266,75.8689,74.0619,75.6806,447700.0],["2012-12-31",75.643,75.8613,75.0181,75.8162,196500.0],["2013-01-02",76.5615,76.7573,75.9517,76.2679,1261700.0],["2013-01-03",76.042,76.9003,76.042,76.7949,502800.0],["2013-01-04",76.6594,76.7422,76.042,76.4411,837500.0],["2013-01-07",76.1775,76.8928,75.8086,76.4109,726900.0],["2013-01-08",76.2754,76.682,76.17,76.6218,638300.0],["2013-01-09",76.3658,78.2104,76.3658,78.0824,547500.0],["2013-01-10",78.1351,79.5656,77.8189,79.3322,778900.0],["2013-01-11",79.2644,79.9119,79.0084,79.7387,570400.0],["2013-01-14",79.7387,80.5594,79.7387,80.3034,359300.0],["2013-01-15",80.3034,80.4389,79.7688,80.3636,295200.0],["2013-01-16",80.4013,80.7024,79.9947,80.6271,652500.0],["2013-01-17",80.9358,80.9358,80.0022,80.5293,590200.0],["2013-01-18",80.7476,81.237,79.4978,80.2959,489700.0],["2013-01-22",80.5443,82.1104,80.4841,81.9824,771600.0],["2013-01-23",81.9823,82.4567,81.4026,81.9597,370500.0],["2013-01-24",81.9899,82.1405,81.4478,81.7791,252000.0],["2013-01-25",82.0125,82.2835,81.2671,82.0501,424300.0],["2013-01-28",82.1405,82.4567,81.1466,81.8167,431800.0],["2013-01-29",82.2835,83.3451,81.9598,83.1192,733400.0],["2013-01-30",83.1945,84.2636,83.1192,83.7441,416100.0],["2013-01-31",83.6462,83.7291,80.8982,81.2295,1135900.0],["2013-02-01",82.0426,83.6161,81.5833,83.5634,755400.0],["2013-02-04",83.2246,83.2246,81.9071,82.1781,335700.0],["2013-02-05",83.0364,83.6312,82.5018,83.1192,502500.0],["2013-02-06",82.9159,83.2472,82.1781,82.8256,410800.0],["2013-02-07",83.2773,83.9173,81.9146,82.419,457600.0],["2013-02-08",82.6675,82.931,81.8393,82.1254,346700.0],["2013-02-11",82.1405,82.6675,81.749,82.2308,282600.0],["2013-02-12",82.5621,82.8482,81.8242,82.2684,314500.0],["2013-02-13",82.4341,83.8872,82.0953,83.6914,483100.0],["2013-02-14",83.7818,83.9474,82.8632,83.1267,286600.0],["2013-02-15",83.1343,83.6161,82.9536,83.187,252100.0],["2013-02-19",83.842,86.2211,83.6086,85.2499,416600.0],["2013-02-20",85.3854,86.1534,84.8885,85.0918,538500.0],["2013-02-21",84.8433,84.8433,83.9775,84.5347,460900.0],["2013-02-22",84.6852,86.0781,84.1657,86.0028,478000.0],["2013-02-25",86.1609,86.9213,86.0179,86.5148,814300.0],["2013-02-26",86.5976,86.846,84.2561,85.0541,603600.0],["2013-02-27",84.9789,85.9501,84.5723,84.8358,698200.0],["2013-02-28",85.1068,85.2499,83.5709,84.1281,1011500.0],["2013-03-01",84.4895,84.5949,82.0727,82.4266,1330600.0],["2013-03-04",82.5094,83.0514,81.3349,82.547,1074300.0],["2013-03-05",83.2397,83.7742,82.7654,83.3225,541500.0],["2013-03-06",83.7893,83.9926,82.9159,83.0515,419800.0],["2013-03-07",83.1945,83.5107,81.3273,81.8995,720000.0],["2013-03-08",82.9837,83.202,81.9823,82.7051,808300.0],["2013-03-11",82.6449,82.7503,82.2082,82.3889,621700.0],["2013-03-12",82.0652,83.3451,81.9823,83.1945,552300.0],["2013-03-13",82.9611,84.0904,82.6524,83.7215,392700.0],["2013-03-14",83.7215,84.4368,83.2096,83.7592,257500.0],["2013-03-15",84.3088,84.3314,83.3225,84.2184,419800.0],["2013-03-18",83.4655,85.3779,83.0966,83.1945,286700.0],["2013-03-19",83.5333,84.098,81.5607,82.3512,524400.0],["2013-03-20",82.6072,83.9624,81.4628,83.4806,681600.0],["2013-03-21",83.2472,83.6462,81.2822,81.3424,683900.0],["2013-03-22",81.8468,81.8544,80.3335,80.9509,824600.0],["2013-03-25",80.6272,81.5833,80.2733,80.7627,867300.0],["2013-03-26",80.9358,85.536,80.8154,84.4518,841700.0],["2013-03-27",84.0001,84.9111,83.3903,84.7982,504100.0],["2013-03-28",84.9111,85.9501,84.768,85.4532,291900.0],["2013-04-01",86.0856,86.9514,85.6113,86.3341,514400.0],["2013-04-02",86.9063,90.2115,86.8987,89.7748,773200.0],["2013-04-03",89.6392,90.6029,88.9692,89.3381,706400.0],["2013-04-04",88.9089,89.5489,88.5325,88.9767,609100.0],["2013-04-05",88.3518,88.6379,87.1321,88.4949,702400.0],["2013-04-08",88.5626,89.2026,88.0205,88.0958,620800.0],["2013-04-09",88.4572,91.8377,88.1862,91.3483,710900.0],["2013-04-10",91.4688,94.6761,91.4688,93.9157,870700.0],["2013-04-11",93.8479,94.3072,92.6734,94.0211,439600.0],["2013-04-12",93.5468,94.5255,92.7713,94.0813,439600.0],["2013-04-15",93.7651,94.9471,92.568,92.8917,529800.0],["2013-04-16",93.8555,94.1566,92.6433,93.0649,512400.0],["2013-04-17",92.9896,93.7049,90.8665,92.1916,857200.0],["2013-04-18",92.3195,93.3209,91.3107,91.7022,498100.0],["2013-04-19",91.8527,91.8527,91.1977,91.4612,848100.0],["2013-04-22",92.3045,92.6508,91.2279,92.1238,455000.0],["2013-04-23",92.4852,93.1176,91.8528,92.6282,676500.0],["2013-04-24",92.184,92.6207,86.7105,87.6893,1318500.0],["2013-04-25",86.4093,87.6365,85.6564,86.5524,1090400.0],["2013-04-26",86.5449,86.5449,85.2198,86.2061,540400.0],["2013-04-29",86.575,87.0267,85.0843,85.1897,635500.0],["2013-04-30",85.1897,85.5962,84.3916,85.3704,1072200.0],["2013-05-01",85.1821,85.7995,84.6626,84.7003,307800.0],["2013-05-02",84.5425,87.5308,83.8524,87.2122,938800.0],["2013-05-03",87.2577,89.8971,87.2577,89.3965,951100.0],["2013-05-06",89.1159,90.4355,87.3411,87.5611,577600.0],["2013-05-07",87.9403,89.715,87.3942,89.5709,666900.0],["2013-05-08",89.6468,89.9881,87.106,87.728,774700.0],["2013-05-09",87.5308,88.001,86.8861,87.0984,443300.0],["2013-05-10",88.092,88.1754,86.0442,87.4928,675400.0],["2013-05-13",87.4853,88.4105,86.4614,87.3639,566000.0],["2013-05-14",87.4928,88.9263,87.4398,88.4864,388700.0],["2013-05-15",88.3271,90.0488,87.9327,88.5395,860700.0],["2013-05-16",88.6684,89.1462,87.781,88.183,420000.0],["2013-05-17",88.4636,88.5319,87.4473,87.5687,320900.0],["2013-05-20",86.9847,87.1591,86.3552,86.5524,354300.0],["2013-05-21",85.7333,85.7333,82.4341,83.4504,1291000.0],["2013-05-22",83.1318,83.5338,79.37,80.3029,1270200.0],["2013-05-23",79.4989,83.6021,79.4534,83.3897,706500.0],["2013-05-24",83.1167,83.1167,80.4925,81.433,585700.0],["2013-05-28",82.0549,82.6465,80.72,81.4102,636200.0],["2013-05-29",80.9324,81.5316,80.356,81.1978,503100.0],["2013-05-30",81.0158,81.9411,80.4925,81.1599,404500.0],["2013-05-31",80.9172,82.9726,80.0223,82.3583,733200.0],["2013-06-03",82.4644,82.7526,80.1209,82.2976,709200.0],["2013-06-04",81.9411,83.0484,80.5683,80.7124,376400.0],["2013-06-05",80.5228,80.7124,78.3764,78.513,535300.0],["2013-06-06",78.6495,79.1728,77.8077,79.1046,669400.0],["2013-06-07",79.2942,80.7125,78.5509,78.8391,529500.0],["2013-06-10",79.0818,79.408,77.7318,78.0428,570700.0],["2013-06-11",76.8444,77.5346,76.2605,76.5714,765200.0],["2013-06-12",77.1326,77.5346,75.3731,76.7155,434200.0],["2013-06-13",76.943,77.7849,76.1543,76.8217,655700.0],["2013-06-14",77.3374,77.7242,76.2301,76.8293,410000.0],["2013-06-17",76.8293,77.5801,76.4045,77.2691,352200.0],["2013-06-18",77.0568,77.254,75.775,76.0253,386600.0],["2013-06-19",76.0329,77.1554,73.1888,73.9927,906500.0],["2013-06-20",73.204,73.6211,69.882,70.557,843400.0],["2013-06-21",71.0348,71.3913,69.1008,69.7076,730300.0],["2013-06-24",69.0705,70.5191,68.1225,69.3284,1175300.0],["2013-06-25",70.2612,71.0424,69.3739,70.4281,581100.0],["2013-06-26",71.1107,74.1672,70.9514,73.6287,1023300.0],["2013-06-27",74.7663,76.9506,74.0231,76.7838,1173000.0],["2013-06-28",76.3363,78.7481,75.2972,78.2627,2033400.0],["2013-07-01",78.786,79.1956,77.2843,78.5585,876200.0],["2013-07-02",78.4751,78.604,77.163,77.4815,852200.0],["2013-07-03",77.3602,78.0958,76.67,77.5194,365400.0],["2013-07-05",78.3537,78.4751,76.4652,77.8607,436600.0],["2013-07-08",78.2324,78.9756,77.0796,77.7849,612500.0],["2013-07-09",78.1186,78.5357,77.1326,77.6711,656600.0],["2013-07-10",77.565,78.02,75.9343,76.268,784200.0],["2013-07-11",77.6635,78.293,77.2161,77.5725,910100.0],["2013-07-12",77.7242,77.929,76.3742,77.5194,539500.0],["2013-07-15",78.2627,78.4447,77.1933,77.3602,513600.0],["2013-07-16",77.5498,77.9821,74.6602,75.9343,891200.0],["2013-07-17",76.4956,77.8683,76.1164,77.6636,963000.0],["2013-07-18",77.7318,77.929,77.163,77.3981,752300.0],["2013-07-19",76.7382,77.1402,76.0481,76.9051,866300.0],["2013-07-22",76.67,76.8217,75.8737,76.5183,668600.0],["2013-07-23",77.3374,78.7557,76.6548,78.1717,690900.0],["2013-07-24",78.0428,78.6495,76.943,77.3602,523500.0],["2013-07-25",77.3223,77.618,75.9495,76.5866,841800.0],["2013-07-26",76.2377,76.7382,75.8585,76.0329,588200.0],["2013-07-29",76.1467,76.1922,74.6601,74.6601,779200.0],["2013-07-30",75.0318,75.0849,74.1975,74.5767,874100.0],["2013-07-31",74.6829,76.2832,74.4782,75.4565,674800.0],["2013-08-01",76.2073,78.2551,75.8661,77.6332,654700.0],["2013-08-02",78.4296,79.7265,77.2388,79.1653,495100.0],["2013-08-05",78.9908,79.3018,77.4815,78.5206,450000.0],["2013-08-06",78.2779,79.097,77.7849,79.0136,537500.0],["2013-08-07",78.8998,79.2563,78.24,78.6723,609400.0],["2013-08-08",78.8998,79.6886,78.7709,79.1046,536100.0],["2013-08-09",78.915,80.8717,78.915,80.4773,604500.0],["2013-08-12",80.5608,80.6063,77.0796,77.3678,821200.0],["2013-08-13",77.2919,77.7394,76.0481,76.8824,445200.0],["2013-08-14",76.7686,77.4891,76.488,76.5866,468800.0],["2013-08-15",75.904,76.4956,74.7663,75.1607,378400.0],["2013-08-16",75.0242,75.2138,73.7728,74.0003,368100.0],["2013-08-19",73.9321,76.9203,73.697,75.5627,655800.0],["2013-08-20",75.5399,76.1618,75.1304,75.2972,407500.0],["2013-08-21",74.9938,75.0393,73.5073,73.5452,674600.0],["2013-08-22",73.6363,74.1596,71.945,72.8778,574600.0],["2013-08-23",72.9764,73.9624,72.5745,73.8107,330000.0],["2013-08-26",73.7121,73.7576,71.8691,72.3849,363900.0],["2013-08-27",71.1638,71.4823,70.5267,71.2169,490100.0],["2013-08-28",71.4975,71.4975,70.2233,70.3067,367200.0],["2013-08-29",70.4888,71.0349,70.0034,70.2082,452100.0],["2013-08-30",70.4888,73.0068,70.2992,71.5809,876800.0],["2013-09-03",72.2407,72.4304,71.5657,71.8464,546900.0],["2013-09-04",71.6719,73.1888,71.4671,72.6882,434800.0],["2013-09-05",72.2028,72.9688,72.0056,72.8171,349300.0],["2013-09-06",73.3102,75.6461,73.2722,75.1152,749700.0],["2013-09-09",75.0849,76.4273,73.9852,76.3363,659500.0],["2013-09-10",76.3666,77.072,75.8281,76.8672,531400.0],["2013-09-11",76.4955,77.618,76.2377,76.9127,419700.0],["2013-09-12",76.6776,76.7762,75.7371,75.9722,241500.0],["2013-09-13",76.4349,76.5941,75.5323,76.0784,460800.0],["2013-09-16",76.8444,77.5498,76.5714,76.8748,156500.0],["2013-09-17",76.6548,77.3981,75.593,76.4501,388500.0],["2013-09-18",75.9571,79.8857,75.5627,79.6355,679600.0],["2013-09-19",79.8099,80.447,79.188,80.1664,393900.0],["2013-09-20",79.7796,79.9768,78.0655,78.1186,248100.0],["2013-09-23",78.4296,78.4902,76.4728,77.656,623000.0],["2013-09-24",77.4057,77.8304,76.8899,77.2691,232600.0],["2013-09-25",76.8141,78.4447,76.4045,78.0352,544200.0],["2013-09-26",78.0352,78.6495,76.6624,76.8217,359100.0],["2013-09-27",76.2225,76.7307,73.9927,74.3568,420200.0],["2013-09-30",74.2051,74.7588,73.113,73.6363,497400.0],["2013-10-01",73.5756,76.0329,73.3329,76.0177,592600.0],["2013-10-02",75.4641,75.6916,74.0534,74.6981,457200.0],["2013-10-03",74.4099,74.425,72.2028,73.0295,460100.0],["2013-10-04",73.1964,75.1455,72.9082,74.7056,276200.0],["2013-10-07",74.2961,74.4933,73.4315,73.9624,519800.0],["2013-10-08",74.2203,74.2203,71.8767,72.5972,380900.0],["2013-10-09",72.7868,73.1585,72.1422,72.3697,486200.0],["2013-10-10",73.3102,73.9624,72.6427,73.2267,497900.0],["2013-10-11",72.4455,73.2798,72.1042,73.1585,484900.0],["2013-10-14",72.8551,72.9688,71.4368,72.0739,668700.0],["2013-10-15",72.036,72.8096,70.1171,70.9286,822300.0],["2013-10-16",71.3837,71.725,70.2006,70.5343,636500.0],["2013-10-17",70.5646,72.1118,70.5646,71.2396,559500.0],["2013-10-18",71.4823,71.7857,70.4509,70.9135,419900.0],["2013-10-21",70.7466,71.0197,68.9416,69.7682,638600.0],["2013-10-22",70.0489,71.7326,70.0489,71.2775,861700.0],["2013-10-23",70.9362,71.5582,70.102,71.2245,579700.0],["2013-10-24",71.3003,71.3761,69.0401,69.5104,669900.0],["2013-10-25",69.3739,71.7781,68.5775,71.5961,650200.0],["2013-10-28",71.2245,71.4444,70.1096,71.2396,801900.0],["2013-10-29",71.1714,72.1497,70.9817,72.0132,604600.0],["2013-10-30",72.1042,72.9537,70.648,71.4671,488200.0],["2013-10-31",71.4141,71.6947,69.5711,70.7618,789400.0],["2013-11-01",70.3371,71.179,69.8593,71.0652,520100.0],["2013-11-04",70.9673,71.9692,70.2254,70.2942,563000.0],["2013-11-05",70.0648,72.1604,68.214,68.4204,810000.0],["2013-11-06",68.8487,69.0858,68.3975,68.5275,569300.0],["2013-11-07",69.04,69.0859,67.5868,67.8086,436900.0],["2013-11-08",67.6403,69.0323,66.5543,69.0323,1753800.0],["2013-11-11",68.8028,69.5371,67.9157,68.6116,601500.0],["2013-11-12",68.2751,68.7493,67.7703,68.3669,462900.0],["2013-11-13",67.8851,68.5275,67.518,68.3975,371600.0],["2013-11-14",68.2904,69.866,68.2598,69.5983,754000.0],["2013-11-15",69.9883,73.0782,69.9501,72.3287,921700.0],["2013-11-18",72.6958,72.8181,70.8984,71.5944,700100.0],["2013-11-19",71.5026,72.3134,69.3229,70.3248,595100.0],["2013-11-20",70.2637,71.9004,70.0189,70.6308,600300.0],["2013-11-21",69.8736,70.5007,69.407,69.8965,387500.0],["2013-11-22",69.7742,70.4472,69.407,70.1336,458400.0],["2013-11-25",70.0036,70.5466,69.5829,70.0954,323500.0],["2013-11-26",70.1107,70.7914,68.6346,70.0801,644500.0],["2013-11-27",70.0189,72.6652,69.7742,72.474,500500.0],["2013-11-29",72.3975,72.9558,71.3573,72.6193,467900.0],["2013-12-02",73.1852,73.6365,70.822,71.0055,467400.0],["2013-12-03",71.1279,71.2044,69.453,70.9138,377000.0],["2013-12-04",71.2809,72.0763,70.2866,71.4874,486300.0],["2013-12-05",71.2961,72.4051,70.5007,70.5466,648900.0],["2013-12-06",71.8545,72.887,71.3956,71.5638,503200.0],["2013-12-09",71.9539,72.8411,71.7627,72.6499,564300.0],["2013-12-10",72.6346,72.9787,72.321,72.9558,310900.0],["2013-12-11",73.1241,73.6059,72.9176,73.017,875700.0],["2013-12-12",72.7493,72.7493,70.8602,71.9692,745600.0],["2013-12-13",72.6285,73.8959,72.1776,73.5227,646600.0],["2013-12-16",73.5227,74.4402,73.3205,73.4994,554900.0],["2013-12-17",73.616,74.3468,72.7607,72.8929,485200.0],["2013-12-18",73.0795,75.1088,71.8355,74.0359,1193900.0],["2013-12-19",74.6656,74.7201,73.2272,74.2147,684800.0],["2013-12-20",74.4402,75.2877,73.6704,74.5801,492900.0],["2013-12-23",74.6579,76.0419,74.6501,75.8475,402000.0],["2013-12-24",75.9641,76.1196,75.5909,75.8241,167300.0],["2013-12-26",75.8475,75.9485,74.9378,75.6142,458300.0],["2013-12-27",75.7697,76.0652,74.6579,75.8164,250700.0],["2013-12-30",75.4043,76.7339,74.8522,76.1896,315200.0],["2013-12-31",75.9875,76.1352,74.8212,76.0963,170200.0],["2014-01-02",74.9067,75.311,73.0873,73.4294,726900.0],["2014-01-03",73.6004,73.927,72.7218,73.1339,450900.0],["2014-01-06",73.406,73.6238,72.6985,72.8929,327900.0],["2014-01-07",73.4916,73.8493,72.8773,73.3905,324300.0],["2014-01-08",73.3905,73.4994,71.8666,72.0843,519900.0],["2014-01-09",72.0843,73.1106,71.5633,73.0873,450400.0],["2014-01-10",73.4682,75.552,73.2661,75.3732,647900.0],["2014-01-13",75.1244,75.8086,73.9037,74.3391,552300.0],["2014-01-14",74.479,74.9455,73.6937,73.9736,440800.0],["2014-01-15",74.2224,74.2224,72.7607,72.854,451300.0],["2014-01-16",72.7218,72.9628,71.6722,72.1309,544900.0],["2014-01-17",72.2476,72.924,70.5214,72.2476,597600.0],["2014-01-21",72.3175,72.8385,71.7266,72.7529,790800.0],["2014-01-22",72.7218,73.2039,71.6955,72.9784,543200.0],["2014-01-23",72.2709,72.3953,70.7936,71.8588,585100.0],["2014-01-24",71.47,71.47,69.7361,70.3504,883900.0],["2014-01-27",70.0549,70.4281,68.5776,69.8916,888300.0],["2014-01-28",70.4515,71.0657,69.0364,70.2104,1014000.0],["2014-01-29",69.2385,70.2882,67.7612,69.9305,747900.0],["2014-01-30",70.5292,70.5525,69.0441,70.296,541200.0],["2014-01-31",69.5418,70.5914,68.9586,70.1638,610000.0],["2014-02-03",70.3426,71.0813,68.1733,68.2977,392100.0],["2014-02-04",69.2852,69.7517,68.0178,69.1297,652600.0],["2014-02-05",69.3007,69.9461,68.4144,68.5543,1064500.0],["2014-02-06",69.0908,69.0908,68.6554,68.8031,875900.0],["2014-02-07",68.9742,71.1124,68.5932,70.9102,653000.0],["2014-02-10",70.7158,70.7625,69.0286,69.2463,813000.0],["2014-02-11",69.4407,71.4623,68.4299,70.4281,804600.0],["2014-02-12",70.8013,70.8013,68.9353,69.6739,610700.0],["2014-02-13",69.7362,69.8372,68.7798,69.3474,585700.0],["2014-02-14",70.1793,70.8558,68.6709,70.3815,506400.0],["2014-02-18",70.5059,71.1979,70.0083,70.3815,558400.0],["2014-02-19",70.3037,70.6925,68.3288,69.2696,779400.0],["2014-02-20",69.1063,70.2415,68.7409,69.0675,598300.0],["2014-02-21",68.9742,70.0627,68.8264,69.1919,319800.0],["2014-02-24",69.1919,70.4204,68.9819,69.1063,541200.0],["2014-02-25",69.0519,69.4407,66.4006,66.8671,1241900.0],["2014-02-26",66.6027,67.2247,65.1487,66.0895,1221600.0],["2014-02-27",66.144,67.8623,65.7163,67.629,923400.0],["2014-02-28",67.8934,68.22,66.2606,66.5716,741100.0],["2014-03-03",65.7786,66.906,65.2809,65.8796,474700.0],["2014-03-04",66.8515,68.3599,66.1984,67.1081,780400.0],["2014-03-05",66.9604,67.3491,66.525,66.8671,783300.0],["2014-03-06",67.3491,67.9867,66.696,66.906,689200.0],["2014-03-07",67.0926,67.3569,65.4287,65.9885,715000.0],["2014-03-10",65.9807,65.9807,64.0369,64.8922,663500.0],["2014-03-11",64.8688,65.3665,64.4723,64.7678,412700.0],["2014-03-12",64.7289,65.0399,64.0991,64.3323,561300.0],["2014-03-13",64.4023,65.001,64.1068,64.2157,721000.0],["2014-03-14",64.1924,65.6464,64.068,64.7911,595900.0],["2014-03-17",64.8378,65.7786,64.2857,65.4675,392300.0],["2014-03-18",65.5608,66.4083,64.55,66.0895,982400.0],["2014-03-19",65.8174,67.3491,65.0865,66.2606,605300.0],["2014-03-20",66.1129,69.4873,65.5453,69.0675,933100.0],["2014-03-21",69.1452,69.8839,68.4299,68.9508,703400.0],["2014-03-24",69.083,69.7284,67.6135,68.7409,427200.0],["2014-03-25",69.5106,70.3659,69.2929,69.8372,546700.0],["2014-03-26",69.9694,70.9102,69.8372,70.4437,463300.0],["2014-03-27",70.8713,72.613,70.7469,72.4497,892100.0],["2014-03-28",72.5041,73.2117,71.6411,72.3486,462000.0],["2014-03-31",72.8384,73.5693,72.2398,72.4963,577500.0],["2014-04-01",72.8229,73.546,71.921,72.1542,887300.0],["2014-04-02",72.1853,72.6752,71.8899,72.2553,849900.0],["2014-04-03",72.1465,72.5197,70.4204,70.8636,714300.0],["2014-04-04",71.4156,72.1853,70.6458,70.6536,610100.0],["2014-04-07",70.6225,71.4622,70.3659,70.9024,520200.0],["2014-04-08",70.9258,73.0095,70.8636,72.6519,794100.0],["2014-04-09",72.6519,72.8462,71.4467,72.5741,413900.0],["2014-04-10",72.6052,73.0017,71.3845,71.7888,483200.0],["2014-04-11",71.4856,71.9443,71.1279,71.8044,335300.0],["2014-04-14",72.0376,72.4808,71.4545,72.1231,258400.0],["2014-04-15",71.991,71.991,70.8869,71.6644,333100.0],["2014-04-16",71.921,73.9503,71.921,73.8415,424000.0],["2014-04-17",73.8648,74.0281,72.613,73.7093,217700.0],["2014-04-21",73.4682,74.6423,73.1261,73.8337,344100.0],["2014-04-22",74.0825,74.1369,71.9832,72.3331,347200.0],["2014-04-23",71.6722,72.2009,70.6614,71.1357,422400.0],["2014-04-24",71.2368,72.0998,70.5992,71.4622,312800.0],["2014-04-25",71.0735,71.2445,69.7672,70.6225,263500.0],["2014-04-28",70.9413,71.7188,70.3504,70.4204,383400.0],["2014-04-29",70.5992,71.7499,70.5836,70.7858,312800.0],["2014-04-30",70.6847,71.2756,69.7984,70.5759,645000.0],["2014-05-01",70.8247,71.2912,68.6632,70.4359,340900.0],["2014-05-02",71.3767,72.5741,70.8247,72.4342,417400.0],["2014-05-05",72.0143,72.3564,71.6255,71.7732,274000.0],["2014-05-06",71.921,74.1447,71.5711,73.6237,361000.0],["2014-05-07",73.7637,76.2985,73.2894,76.0263,794200.0],["2014-05-08",76.1118,77.1926,75.7309,76.1507,552200.0],["2014-05-09",76.073,76.6328,75.692,76.6095,286700.0],["2014-05-12",76.8116,77.4103,76.0185,76.8583,573400.0],["2014-05-13",76.9749,78.3511,76.6094,77.9235,500200.0],["2014-05-14",77.939,78.3744,77.3248,77.3481,539500.0],["2014-05-15",77.5191,77.9312,75.4043,75.6842,549900.0],["2014-05-16",75.9952,77.0527,75.9952,76.625,338000.0],["2014-05-19",76.4928,76.9516,75.7075,76.3529,211100.0],["2014-05-20",76.1196,76.4462,75.3732,75.7153,314600.0],["2014-05-21",75.863,76.0963,75.2099,75.6842,234500.0],["2014-05-22",75.8086,76.0574,75.4432,75.6531,230200.0],["2014-05-23",75.4276,76.1896,75.2177,75.3265,267000.0],["2014-05-27",75.6842,75.7309,74.8056,75.1244,229200.0],["2014-05-28",75.1166,75.1166,74.6035,74.6734,251000.0],["2014-05-29",74.9378,75.2488,74.689,75.1088,162300.0],["2014-05-30",75.0,75.0,73.7871,73.8726,369600.0],["2014-06-02",73.5927,74.7823,73.5927,74.5101,294100.0],["2014-06-03",74.5024,75.4821,73.9581,75.2954,358000.0],["2014-06-04",75.2488,75.6686,74.378,75.1788,316900.0],["2014-06-05",75.482,76.2207,75.2643,75.7075,336400.0],["2014-06-06",76.0808,77.0682,75.4665,75.9408,275800.0],["2014-06-09",75.9719,76.4073,75.4354,75.5831,203600.0],["2014-06-10",75.5365,75.5365,74.4479,74.6423,291200.0],["2014-06-11",74.6034,75.3032,74.2846,74.9533,326000.0],["2014-06-12",75.0777,75.482,74.2535,74.4246,222400.0],["2014-06-13",74.3002,74.9067,74.0125,74.1602,333700.0],["2014-06-16",74.1447,74.3158,73.1028,73.3439,339100.0],["2014-06-17",73.3983,73.5849,72.3797,72.8929,307800.0],["2014-06-18",72.9396,74.6423,72.5508,74.3935,440300.0],["2014-06-19",74.3002,75.1477,74.2302,74.7823,239800.0],["2014-06-20",74.7512,74.8367,73.6393,73.6549,209300.0],["2014-06-23",73.4916,73.7948,72.994,73.5927,217100.0],["2014-06-24",73.7326,73.8804,72.9784,73.0873,257200.0],["2014-06-25",73.2039,74.2769,73.0873,74.1525,394500.0],["2014-06-26",74.0825,74.5646,73.1884,73.3439,292200.0],["2014-06-27",73.3672,74.0514,73.064,73.686,277800.0],["2014-06-30",73.4216,73.6004,72.7996,72.8151,315200.0],["2014-07-01",73.2972,73.3905,72.0143,72.8462,390800.0],["2014-07-02",72.9629,73.857,72.854,73.7871,328000.0],["2014-07-03",73.7948,75.4354,73.7093,75.4354,370700.0],["2014-07-07",74.9689,75.1244,73.8726,73.9659,223500.0],["2014-07-08",73.9892,74.5101,73.476,73.9503,183800.0],["2014-07-09",73.9658,74.3313,72.924,73.4449,225500.0],["2014-07-10",72.8229,73.235,72.4108,72.8229,294900.0],["2014-07-11",72.6985,73.4605,72.3953,72.4419,208100.0],["2014-07-14",72.5974,74.0903,72.2553,73.8492,320600.0],["2014-07-15",73.8726,74.3702,73.4994,73.9425,291700.0],["2014-07-16",74.2924,75.7075,73.9115,75.5987,320300.0],["2014-07-17",75.3888,75.9719,74.86,75.0,328100.0],["2014-07-18",74.7745,76.1818,74.7745,76.1041,201200.0],["2014-07-21",76.1041,76.4617,75.9175,76.3062,178700.0],["2014-07-22",76.6639,76.9749,76.4462,76.4539,267200.0],["2014-07-23",76.6172,77.0604,76.2673,76.9671,284900.0],["2014-07-24",77.247,78.0245,76.8272,77.9546,360200.0],["2014-07-25",77.7446,77.8302,74.689,75.4743,396600.0],["2014-07-28",75.2799,75.4043,73.6238,74.1914,640800.0],["2014-07-29",74.4246,74.5568,73.0173,73.7171,624300.0],["2014-07-30",73.6937,74.1058,72.9084,73.2195,272600.0],["2014-07-31",72.4963,73.2816,72.1387,73.0017,599400.0],["2014-08-01",72.6596,73.7093,72.1542,73.0328,487300.0],["2014-08-04",73.1495,74.5879,72.6907,74.479,338000.0],["2014-08-05",74.0125,74.2924,73.2817,73.5538,318700.0],["2014-08-06",73.4372,73.8959,72.9629,73.4916,192200.0],["2014-08-07",73.787,74.0125,72.3098,72.4108,233100.0],["2014-08-08",72.8462,72.9007,71.9443,72.232,204800.0],["2014-08-11",72.3408,74.4635,72.2087,73.7326,365200.0],["2014-08-12",73.7171,74.3235,73.3205,73.4683,219400.0],["2014-08-13",73.8259,74.3313,72.9084,73.0873,276500.0],["2014-08-14",73.5149,74.2225,73.3905,73.5849,142800.0],["2014-08-15",74.0514,74.0981,73.0562,73.5927,141200.0],["2014-08-18",73.8026,74.1836,73.4138,74.1602,197300.0],["2014-08-19",74.1369,74.6657,73.686,74.5568,196600.0],["2014-08-20",74.1603,75.2332,74.1603,74.8289,197200.0],["2014-08-21",75.0155,76.2673,74.6812,75.762,524300.0],["2014-08-22",75.762,75.9019,74.5257,75.0078,333300.0],["2014-08-25",75.2954,75.3576,74.759,75.2721,256700.0],["2014-08-26",75.4743,76.0963,74.2536,74.6579,324500.0],["2014-08-27",74.5412,75.8086,74.4013,75.4743,188000.0],["2014-08-28",75.1088,75.3965,74.1913,74.4402,142000.0],["2014-08-29",74.759,75.5831,74.4713,75.3499,238800.0],["2014-09-02",74.5568,76.1896,74.4013,76.1663,278300.0],["2014-09-03",76.5317,77.2781,75.8941,76.5239,412900.0],["2014-09-04",76.3529,76.6872,74.8989,75.3576,328800.0],["2014-09-05",75.3887,75.7931,74.9067,75.2643,274500.0],["2014-09-08",75.2954,75.4587,74.2302,74.5412,230700.0],["2014-09-09",74.1447,74.1447,72.6985,72.9084,282600.0],["2014-09-10",72.7218,73.0873,72.5586,72.9707,220200.0],["2014-09-11",72.9318,72.9318,72.232,72.2864,203100.0],["2014-09-12",71.9987,73.5849,71.7033,73.4138,356900.0],["2014-09-15",73.6782,74.7823,73.5693,74.0359,394100.0],["2014-09-16",73.7093,76.0419,73.5538,75.7542,240300.0],["2014-09-17",75.3265,75.9952,75.1555,75.622,379900.0],["2014-09-18",75.8864,75.8864,74.9145,75.5209,349500.0],["2014-09-19",75.692,75.863,74.0359,74.1136,326200.0],["2014-09-22",73.787,74.3002,73.2194,73.5305,288900.0],["2014-09-23",73.5227,73.8337,72.4652,72.5197,581600.0],["2014-09-24",72.6363,74.0592,72.543,73.7871,216300.0],["2014-09-25",72.9629,73.0873,71.7266,71.7499,329600.0],["2014-09-26",71.5633,71.61,71.1668,71.5633,282600.0],["2014-09-29",70.9724,71.7188,70.3815,71.5555,171000.0],["2014-09-30",71.3534,71.8821,71.2368,71.5711,333200.0],["2014-10-01",71.2601,71.47,70.2026,70.4903,240400.0],["2014-10-02",70.3737,71.3923,70.0005,71.1201,234700.0],["2014-10-03",71.2912,71.2912,70.4359,70.8091,177600.0],["2014-10-06",71.8977,72.8618,71.61,72.4264,327500.0],["2014-10-07",72.2242,72.5508,71.6333,71.9365,257700.0],["2014-10-08",72.1465,72.8151,71.1668,72.3642,240400.0],["2014-10-09",72.6052,72.6363,70.7936,70.9491,256200.0],["2014-10-10",70.8013,71.0268,69.1452,69.2541,366100.0],["2014-10-13",69.9072,70.0782,67.8856,67.9245,489900.0],["2014-10-14",68.0334,68.5621,67.6524,67.8779,478500.0],["2014-10-15",67.5746,68.7875,66.8049,68.3444,445500.0],["2014-10-16",67.629,69.2541,66.8437,68.0023,440000.0],["2014-10-17",68.601,69.4174,68.4144,68.4999,376200.0],["2014-10-20",68.1889,70.3737,68.1889,70.1327,464800.0],["2014-10-21",70.2649,71.4312,70.2649,71.1979,298600.0],["2014-10-22",70.848,71.8121,70.848,71.0579,425800.0],["2014-10-23",71.3534,71.7655,70.4515,70.7003,215900.0],["2014-10-24",70.8558,71.7577,70.8558,71.2601,163600.0],["2014-10-27",70.6614,72.613,70.5137,72.5586,451100.0],["2014-10-28",72.3409,73.857,72.302,72.6752,344400.0],["2014-10-29",72.9084,73.5382,72.2553,72.9473,256700.0],["2014-10-30",72.9007,74.3935,72.6519,74.3391,325900.0],["2014-10-31",74.4013,75.0855,73.9581,74.8289,364600.0],["2014-11-03",74.4402,74.5879,72.9084,74.067,346200.0],["2014-11-04",73.5227,75.4276,73.5227,75.3654,304400.0],["2014-11-05",75.1322,75.5753,74.5412,75.2021,216500.0],["2014-11-06",75.3265,75.5598,74.6345,75.2721,206500.0],["2014-11-07",75.4121,75.933,75.311,75.6453,307600.0],["2014-11-10",75.8164,75.8164,74.5879,74.93,339200.0],["2014-11-11",74.9144,75.2332,74.5257,74.8134,203500.0],["2014-11-12",74.4324,75.7153,74.4168,75.0078,387100.0],["2014-11-13",75.1633,75.4199,73.3594,74.2691,422500.0],["2014-11-14",73.8415,74.168,73.6549,73.8415,288900.0],["2014-11-17",73.7948,74.8911,73.7404,74.6734,178800.0],["2014-11-18",74.6268,75.9486,74.1991,75.7153,321500.0],["2014-11-19",75.6764,76.2362,75.2954,76.1896,380000.0],["2014-11-20",75.692,76.3451,75.1244,75.5131,198600.0],["2014-11-21",75.6842,76.695,75.6531,76.4151,271500.0],["2014-11-24",76.7261,76.7261,74.9767,75.1399,156100.0],["2014-11-25",75.4509,76.2829,74.8834,75.2566,422400.0],["2014-11-26",75.6064,76.4617,75.171,76.003,219200.0],["2014-11-28",76.2285,76.2285,74.6967,75.4509,160900.0],["2014-12-01",74.3702,74.5335,71.4622,71.7732,362400.0],["2014-12-02",71.5478,71.6799,70.8713,71.3612,230200.0],["2014-12-03",71.7888,71.7888,70.0627,71.0035,310200.0],["2014-12-04",70.6458,71.3456,69.2463,69.6273,156700.0],["2014-12-05",69.5418,69.7206,68.8498,69.4718,236900.0],["2014-12-08",69.1374,70.2959,68.5776,68.7487,278600.0],["2014-12-09",68.08,68.1889,67.0692,67.3492,281100.0],["2014-12-10",66.8982,67.077,64.0213,64.7755,502200.0],["2014-12-11",64.8844,66.4083,64.4645,65.1643,755700.0],["2014-12-12",64.6745,65.5064,63.7181,64.55,562800.0],["2014-12-15",64.7911,65.3509,62.8473,64.0524,1043500.0],["2014-12-16",63.3449,65.001,62.4974,63.7103,476200.0],["2014-12-17",63.9358,66.7038,63.7103,66.004,1041000.0],["2014-12-18",66.6805,69.6428,66.6805,68.6709,544900.0],["2014-12-19",68.8109,69.5418,68.4377,68.9819,410500.0],["2014-12-22",69.3629,69.8994,68.22,69.3707,431700.0],["2014-12-23",69.2618,69.8761,68.6942,68.9042,342900.0],["2014-12-24",68.7098,68.9664,68.0878,68.7176,78400.0],["2014-12-26",68.8187,69.2696,68.3988,68.5076,115700.0],["2014-12-29",68.7642,69.3862,68.6554,68.702,152300.0],["2014-12-30",68.3133,70.2104,68.2744,68.8186,297100.0],["2014-12-31",69.0441,69.1996,68.0722,68.4454,171900.0],["2015-01-02",68.6787,68.8187,65.9418,66.4006,257700.0],["2015-01-05",66.5094,66.5094,63.1894,64.5112,413600.0],["2015-01-06",64.7678,66.6882,64.7678,65.7552,512600.0],["2015-01-07",66.4239,66.8671,65.2032,66.3228,366200.0],["2015-01-08",66.9837,68.3988,66.8282,67.5824,293800.0],["2015-01-09",67.5824,68.1733,66.8904,67.6757,329100.0],["2015-01-12",67.4269,68.0178,66.5716,67.0848,232900.0],["2015-01-13",67.2014,67.8623,66.4395,67.6135,440600.0],["2015-01-14",66.8127,67.9945,66.4472,67.2481,549200.0],["2015-01-15",67.5979,67.8623,65.4131,65.553,420800.0],["2015-01-16",65.6308,67.1159,65.2576,67.0381,270700.0],["2015-01-20",66.8749,68.0567,66.1751,67.1392,338300.0],["2015-01-21",67.3336,68.4921,67.1548,68.1111,264100.0],["2015-01-22",68.601,71.5478,68.3133,70.3115,459400.0],["2015-01-23",69.7439,70.2104,67.6757,68.2044,341300.0],["2015-01-26",68.2511,68.8031,67.2247,68.3444,402300.0],["2015-01-27",67.9245,68.1889,67.3958,67.9712,567300.0],["2015-01-28",68.2899,68.3677,67.0148,67.1936,469400.0],["2015-01-29",67.318,67.3958,65.9729,66.5483,234700.0],["2015-01-30",65.7863,66.2684,64.5889,64.9699,300200.0],["2015-02-02",65.1954,66.1285,65.0866,66.1051,311300.0],["2015-02-03",66.3228,66.8049,65.8407,66.5716,501600.0],["2015-02-04",66.3695,67.217,65.9496,66.5949,363900.0],["2015-02-05",66.906,68.2666,66.906,68.0334,417400.0],["2015-02-06",67.9712,68.6243,67.2014,67.6446,237000.0],["2015-02-09",67.7068,69.4951,67.2558,69.1219,367700.0],["2015-02-10",68.5854,69.7983,68.4532,68.5543,204000.0],["2015-02-11",68.1267,68.5854,66.4083,67.217,347500.0],["2015-02-12",67.5591,69.3007,67.5591,69.1297,274500.0],["2015-02-13",69.0131,69.4485,68.1733,68.9353,260800.0],["2015-02-17",68.4532,69.6428,67.4347,69.3241,244100.0],["2015-02-18",69.1297,69.4329,67.5124,68.2744,242400.0],["2015-02-19",67.6368,69.2152,67.2325,68.2433,146100.0],["2015-02-20",68.2277,70.0083,67.8157,69.6117,324200.0],["2015-02-23",69.2774,70.4204,69.2463,70.3582,386100.0],["2015-02-24",70.3893,72.2475,69.5107,71.9832,493400.0],["2015-02-25",71.7499,71.851,70.4437,71.0346,563200.0],["2015-02-26",71.3767,74.9378,70.8325,74.067,1056200.0],["2015-02-27",74.0125,75.1322,72.9551,74.067,1009200.0],["2015-03-02",73.8337,75.2332,73.8337,74.4402,653100.0],["2015-03-03",74.2924,75.2799,73.6937,74.1058,638000.0],["2015-03-04",73.7248,74.1369,71.4234,71.6333,651100.0],["2015-03-05",71.8588,72.4264,71.1668,71.7422,441200.0],["2015-03-06",70.8091,70.8869,68.5932,69.5495,589300.0],["2015-03-09",69.3862,69.5962,68.3133,68.531,344000.0],["2015-03-10",67.9167,68.1266,67.1236,67.2791,473500.0],["2015-03-11",67.4269,68.6787,66.6338,68.4454,581800.0],["2015-03-12",68.8886,70.5292,68.5388,70.3348,323700.0],["2015-03-13",69.9927,70.0783,68.7332,69.9539,370500.0],["2015-03-16",70.1871,70.5681,69.4796,70.1482,258800.0],["2015-03-17",69.6817,70.6925,69.5729,70.1404,574000.0],["2015-03-18",69.6273,72.9784,69.5962,72.9395,551500.0],["2015-03-19",72.7218,72.7374,71.3378,72.3097,501300.0],["2015-03-20",72.9318,73.2972,71.9521,72.3875,335600.0],["2015-03-23",72.5819,73.5616,72.5819,72.784,270500.0],["2015-03-24",73.0328,74.0592,72.784,73.305,654400.0],["2015-03-25",73.3127,74.1758,73.1106,73.3283,747800.0],["2015-03-26",72.9784,73.2739,71.4156,71.7577,566200.0],["2015-03-27",71.7577,73.6082,71.5944,73.4294,416800.0],["2015-03-30",73.8337,74.0281,72.8074,73.0795,374900.0],["2015-03-31",72.4575,73.4216,71.2834,72.6985,491900.0],["2015-04-01",73.375,75.5909,73.1339,73.9348,358800.0],["2015-04-02",73.8415,74.86,73.8337,74.4402,214300.0],["2015-04-06",74.5257,76.5783,74.4479,75.4898,279700.0],["2015-04-07",75.7542,76.8194,75.1011,76.003,415800.0],["2015-04-08",76.7572,77.5891,76.5162,76.8816,592400.0],["2015-04-09",77.006,77.7524,75.9952,76.2518,692400.0],["2015-04-10",76.1663,76.1663,75.1399,75.4976,172800.0],["2015-04-13",75.7075,75.7075,73.5849,74.0514,378700.0],["2015-04-14",74.4168,74.9222,73.9037,74.4946,286500.0],["2015-04-15",74.6268,74.86,73.6549,73.9425,272400.0],["2015-04-16",74.1758,74.4479,73.095,74.3857,431400.0],["2015-04-17",73.4605,73.9037,72.7452,72.8851,393900.0],["2015-04-20",72.7296,73.7793,72.3564,72.543,305100.0],["2015-04-21",73.0484,73.2272,72.3175,72.9162,317500.0],["2015-04-22",73.0095,73.1339,72.1154,72.4497,205100.0],["2015-04-23",72.1465,73.4838,71.7577,73.1961,316800.0],["2015-04-24",73.4916,73.4916,72.7374,73.1806,316100.0],["2015-04-27",73.2972,73.5538,71.5633,71.921,241700.0],["2015-04-28",72.1698,72.4419,71.5167,71.9132,295700.0],["2015-04-29",71.68,72.5041,71.4778,71.9599,436600.0],["2015-04-30",71.2834,71.2834,70.2415,70.3582,305500.0],["2015-05-01",71.1046,72.7607,70.3893,72.3875,284500.0],["2015-05-04",71.3216,72.7245,70.9689,72.3091,276300.0],["2015-05-05",72.3797,74.8406,72.0661,73.085,406300.0],["2015-05-06",73.2653,73.3515,72.0818,72.6618,257000.0],["2015-05-07",73.6337,73.908,72.7245,73.2575,358700.0],["2015-05-08",74.1901,75.3658,74.1901,74.9817,330400.0],["2015-05-11",74.8015,75.0366,73.8061,74.5271,242600.0],["2015-05-12",73.8766,73.8766,73.1634,73.5004,279700.0],["2015-05-13",74.1039,74.6839,73.8218,74.0256,356300.0],["2015-05-14",74.4409,75.836,74.1588,75.5852,271400.0],["2015-05-15",75.4755,75.8204,74.7544,75.6793,387100.0],["2015-05-18",75.8047,76.7373,75.0758,76.6355,480000.0],["2015-05-19",76.3141,76.5414,74.9347,75.6636,427500.0],["2015-05-20",75.5303,75.6087,75.0444,75.3109,301100.0],["2015-05-21",75.1071,75.1385,74.3155,74.8328,400000.0],["2015-05-22",74.5977,74.7936,73.0929,73.4221,397100.0],["2015-05-26",73.281,73.2888,70.6162,71.0081,565500.0],["2015-05-27",70.4359,72.121,70.1851,71.9878,499600.0],["2015-05-28",71.9251,71.9251,70.5457,71.1962,381400.0],["2015-05-29",70.9454,71.2354,69.5738,69.6757,604900.0],["2015-06-01",69.9187,70.483,69.8403,70.1225,352300.0],["2015-06-02",69.8717,71.016,69.7463,70.6162,465500.0],["2015-06-03",70.7338,70.8513,69.7933,69.8403,209800.0],["2015-06-04",69.5268,70.1303,69.1428,69.613,343000.0],["2015-06-05",68.8214,69.6052,68.3198,69.0409,262700.0],["2015-06-08",68.9703,69.613,68.2728,68.5941,226800.0],["2015-06-09",68.8292,69.6365,68.4766,69.2446,260900.0],["2015-06-10",69.903,70.3968,69.2995,69.4484,228700.0],["2015-06-11",69.7306,70.8592,69.5346,70.6084,274300.0],["2015-06-12",70.3654,70.6711,69.9265,70.0441,202800.0],["2015-06-15",69.3387,69.6052,68.6569,69.1193,180200.0],["2015-06-16",69.323,70.9297,68.8998,70.2322,306700.0],["2015-06-17",70.3341,71.9486,70.2322,71.8389,390100.0],["2015-06-18",72.3091,72.4502,70.82,71.3137,581100.0],["2015-06-19",71.3294,71.7448,70.9689,70.9767,262400.0],["2015-06-22",71.3765,72.0348,71.2119,71.5646,224500.0],["2015-06-23",71.6743,71.9956,71.1492,71.1884,315600.0],["2015-06-24",71.1727,71.1727,70.3576,70.6397,201200.0],["2015-06-25",70.8278,70.8278,70.0833,70.5927,369200.0],["2015-06-26",70.6005,71.2197,70.3105,71.1648,243900.0],["2015-06-29",70.0676,70.773,69.6757,69.8795,281100.0],["2015-06-30",70.2557,70.3419,68.7822,69.8246,404200.0],["2015-07-01",69.6522,70.3576,69.2447,70.0676,189500.0],["2015-07-02",70.3733,71.3686,70.2087,70.7808,237400.0],["2015-07-06",69.6836,70.5692,69.0644,69.9108,208300.0],["2015-07-07",69.1114,70.5927,68.9547,70.4516,300500.0],["2015-07-08",69.8246,70.3184,69.3074,69.5738,269800.0],["2015-07-09",70.7024,70.9454,69.5738,69.5973,139300.0],["2015-07-10",70.5927,71.4,70.3889,71.0786,319200.0],["2015-07-13",71.4,71.737,69.997,70.24,246200.0],["2015-07-14",70.3811,71.6743,69.856,71.3216,199900.0],["2015-07-15",70.8435,71.8075,70.6867,71.6821,538300.0],["2015-07-16",72.0191,72.5443,71.7683,72.3013,262600.0],["2015-07-17",71.9799,72.458,71.0943,71.9016,283000.0],["2015-07-20",71.5567,72.4267,71.0316,71.9721,152700.0],["2015-07-21",72.0818,72.3091,70.9689,71.2902,239000.0],["2015-07-22",70.9376,71.0159,68.8057,69.2603,253200.0],["2015-07-23",69.37,70.6084,69.1428,70.436,275900.0],["2015-07-24",69.1349,70.1303,68.8136,69.1506,408100.0],["2015-07-27",69.1114,69.1114,68.3276,68.5549,418700.0],["2015-07-28",68.6882,69.66,68.6882,69.3465,416800.0],["2015-07-29",69.5503,70.6633,69.2133,70.5535,298500.0],["2015-07-30",70.0911,71.3138,69.5425,70.9689,409800.0],["2015-07-31",71.2354,72.0975,70.5379,71.0395,402500.0],["2015-08-03",70.7494,71.7056,70.1068,71.5489,317800.0],["2015-08-04",71.5019,72.0191,71.2589,71.8702,370100.0],["2015-08-05",71.4392,72.2308,70.7181,71.2119,252400.0],["2015-08-06",71.4,71.8781,70.9767,71.3765,324000.0],["2015-08-07",70.82,72.027,70.7808,71.8702,273500.0],["2015-08-10",72.0426,74.8093,72.0426,73.5396,781900.0],["2015-08-11",72.6932,73.5161,70.4595,70.9846,294200.0],["2015-08-12",70.9454,70.9532,69.6992,70.6005,552900.0],["2015-08-13",70.7651,71.3686,70.1773,70.6319,494200.0],["2015-08-14",70.53,72.0191,70.53,71.4313,341400.0],["2015-08-17",71.3608,71.8154,70.6397,71.7291,159300.0],["2015-08-18",71.3373,71.5489,70.9532,71.1884,309500.0],["2015-08-19",71.1962,71.1962,68.7979,69.0174,516800.0],["2015-08-20",68.3355,68.3747,67.4342,68.0298,485100.0],["2015-08-21",67.2069,67.2147,65.608,65.6707,348300.0],["2015-08-24",62.1203,64.6675,60.7174,64.1894,549800.0],["2015-08-25",66.3056,66.9247,65.3259,65.4121,595700.0],["2015-08-26",66.7288,67.5596,65.7334,67.442,413900.0],["2015-08-27",68.1474,68.9782,67.3401,68.8763,783500.0],["2015-08-28",68.5314,69.0879,68.2101,68.8214,273900.0],["2015-08-31",68.2728,70.3262,67.3245,69.7776,439600.0],["2015-09-01",68.6411,68.9703,67.6693,67.9436,674700.0],["2015-09-02",68.649,68.9703,67.8026,68.6333,293600.0],["2015-09-03",68.9233,69.5895,68.2336,68.6803,473600.0],["2015-09-04",67.9358,67.975,66.2272,66.4623,354900.0],["2015-09-08",67.7085,67.8025,66.2899,66.7053,752500.0],["2015-09-09",67.6066,68.1866,66.431,66.5015,314400.0],["2015-09-10",66.2115,67.779,65.9764,67.0737,325900.0],["2015-09-11",66.8229,67.732,66.8229,67.5909,291800.0],["2015-09-14",67.6301,67.6301,66.1567,66.7602,314500.0],["2015-09-15",66.9483,68.406,66.7602,68.0534,373700.0],["2015-09-16",69.2917,70.4516,68.7352,69.7619,389800.0],["2015-09-17",69.4719,72.1916,69.3622,71.1648,548700.0],["2015-09-18",70.5614,71.2511,69.9108,70.53,426200.0],["2015-09-21",70.7573,70.9924,69.613,70.9297,251900.0],["2015-09-22",69.4954,70.4595,69.4014,70.2635,402400.0],["2015-09-23",69.8089,71.3686,69.8011,70.7495,368300.0],["2015-09-24",69.7227,70.6554,69.4171,70.436,460400.0],["2015-09-25",71.204,71.3373,68.0377,68.3825,514600.0],["2015-09-28",68.3825,68.7822,67.7477,67.8417,333000.0],["2015-09-29",68.0925,69.1271,67.7555,68.9311,281900.0],["2015-09-30",69.6444,70.4595,69.4093,69.95,383300.0],["2015-10-01",70.24,70.2792,69.2055,69.3073,411200.0],["2015-10-02",68.3825,70.3733,67.6615,70.2557,284700.0],["2015-10-05",70.9532,72.0113,70.8278,71.7997,353900.0],["2015-10-06",71.7527,72.458,71.6273,71.8859,405600.0],["2015-10-07",72.5756,73.281,70.7965,71.0238,632500.0],["2015-10-08",71.0316,72.991,70.7024,72.4972,342000.0],["2015-10-09",72.4502,74.2528,72.4502,73.2888,362200.0],["2015-10-12",73.281,74.4017,72.991,73.4769,405900.0],["2015-10-13",72.9988,74.0647,72.5913,73.2888,414200.0],["2015-10-14",73.4377,73.7512,72.4032,73.5553,421100.0],["2015-10-15",73.5083,74.7544,73.5083,74.4801,483700.0],["2015-10-16",74.8328,76.4552,74.4174,75.9457,635200.0],["2015-10-19",75.1933,76.3611,74.4488,75.2482,439400.0],["2015-10-20",75.1855,76.1887,75.0444,76.1103,302200.0],["2015-10-21",76.0868,76.9568,75.6401,76.7138,454600.0],["2015-10-22",77.1449,79.6842,76.8079,78.6497,739800.0],["2015-10-23",78.5948,79.0494,78.2186,78.4616,376900.0],["2015-10-26",78.297,79.5353,78.297,79.4099,349800.0],["2015-10-27",78.8378,79.935,78.8378,79.7861,482400.0],["2015-10-28",79.9272,80.4053,79.1748,79.8332,471100.0],["2015-10-29",79.7078,79.9586,78.25,79.0259,413300.0],["2015-10-30",79.5745,79.5745,77.2703,77.6622,716300.0],["2015-11-02",77.8303,78.0039,76.8991,77.1674,540800.0],["2015-11-03",77.5146,80.9946,77.1595,80.458,692500.0],["2015-11-04",80.2134,81.0577,79.661,79.9845,234100.0],["2015-11-05",79.8109,80.5527,79.0613,79.2191,206600.0],["2015-11-06",78.5878,78.8877,77.6961,78.4931,218800.0],["2015-11-09",78.2406,78.2406,75.2498,76.1652,434300.0],["2015-11-10",76.0232,77.2305,75.7312,77.12,310100.0],["2015-11-11",77.1595,77.8302,76.544,76.9307,291900.0],["2015-11-12",76.8123,77.5304,76.2836,76.5834,255100.0],["2015-11-13",76.5913,76.8754,75.3524,75.8969,248800.0],["2015-11-16",75.6838,76.4808,75.5339,76.3388,127100.0],["2015-11-17",76.3467,78.0907,75.8496,77.8697,347500.0],["2015-11-18",78.1617,78.1617,75.4234,76.4256,606900.0],["2015-11-19",76.8754,78.6667,76.6387,77.925,353000.0],["2015-11-20",78.2879,79.3296,78.2879,78.5483,241400.0],["2015-11-23",78.7772,80.0792,78.7772,79.7083,315400.0],["2015-11-24",79.3927,79.8267,78.8245,78.8719,363300.0],["2015-11-25",78.8719,79.7083,78.2011,78.7219,393800.0],["2015-11-27",78.7535,78.8719,77.1753,77.2621,249700.0],["2015-11-30",78.5247,78.5957,76.0232,76.0547,810800.0],["2015-12-01",76.8517,77.6014,76.3546,77.412,395700.0],["2015-12-02",77.3568,77.7513,76.7097,76.9543,466400.0],["2015-12-03",77.4672,77.5304,74.2003,74.7211,474500.0],["2015-12-04",75.0368,75.8417,74.3581,74.8395,381300.0],["2015-12-07",74.5081,74.9973,73.5217,73.8531,309500.0],["2015-12-08",73.1587,74.0425,72.7405,73.9399,201000.0],["2015-12-09",73.9715,74.4449,73.064,73.5296,382500.0],["2015-12-10",73.4586,74.082,73.064,73.2139,292500.0],["2015-12-11",72.3222,72.6694,71.2254,71.8093,243400.0],["2015-12-14",71.975,72.3854,70.9018,72.2512,406500.0],["2015-12-15",72.9772,75.163,72.9772,74.6659,477400.0],["2015-12-16",75.092,75.5813,74.4371,74.8079,379200.0],["2015-12-17",74.8079,75.526,74.2082,74.9421,385200.0],["2015-12-18",75.0368,75.0763,73.5296,73.5927,337000.0],["2015-12-21",73.9557,74.9026,73.8689,74.2635,241700.0],["2015-12-22",74.153,75.7707,74.0425,75.0447,219700.0],["2015-12-23",75.3998,75.9048,73.4822,74.366,296900.0],["2015-12-24",74.1451,75.163,74.1293,74.6422,143600.0],["2015-12-28",74.5712,75.3682,74.3424,74.95,169200.0],["2015-12-29",75.4866,75.8575,74.0267,74.4528,270300.0],["2015-12-30",74.0898,74.2556,72.4958,72.5905,265300.0],["2015-12-31",72.4091,74.2871,72.2907,72.8746,262900.0],["2016-01-04",72.4564,73.4112,71.0281,71.683,342900.0],["2016-01-05",71.7935,71.8646,71.107,71.7146,218300.0],["2016-01-06",70.5941,71.3516,70.1443,70.3179,218800.0],["2016-01-07",69.3078,69.6945,68.645,68.716,249900.0],["2016-01-08",69.2526,69.2526,67.0273,67.2719,412600.0],["2016-01-11",67.7296,68.0216,67.0115,67.2877,445700.0],["2016-01-12",67.7848,68.2188,67.1851,67.9505,465300.0],["2016-01-13",68.2109,68.495,66.396,67.3982,330300.0],["2016-01-14",67.3587,69.4262,67.1614,69.1263,277000.0],["2016-01-15",67.1377,68.2425,66.2934,67.4139,475700.0],["2016-01-19",68.4477,69.5209,67.9979,68.6292,533000.0],["2016-01-20",67.1456,67.9584,65.5043,67.5244,410200.0],["2016-01-21",67.7375,67.8006,66.2697,67.3429,706700.0],["2016-01-22",68.716,69.3473,68.3135,69.221,420400.0],["2016-01-25",68.929,69.5603,68.3451,69.3709,217000.0],["2016-01-26",69.5919,70.3574,69.5919,70.3574,374300.0],["2016-01-27",70.2311,71.0202,69.9154,70.9571,917800.0],["2016-01-28",71.7383,72.6616,71.6357,72.5037,411700.0],["2016-01-29",73.064,74.8711,72.0303,74.8237,517400.0],["2016-02-01",73.6637,75.7944,73.1587,75.5892,307500.0],["2016-02-02",73.427,74.0504,72.3065,73.3954,521500.0],["2016-02-03",74.1688,74.2082,72.6379,73.3639,560500.0],["2016-02-04",73.7347,74.3345,71.6594,72.0224,609200.0],["2016-02-05",71.904,72.2354,70.4362,70.7913,643900.0],["2016-02-08",69.9312,70.0338,69.1894,69.5603,320300.0],["2016-02-09",68.9448,69.7971,68.424,68.8501,526200.0],["2016-02-10",69.4893,71.2727,68.9448,70.6099,359200.0],["2016-02-11",69.4814,69.6235,65.741,69.0869,548200.0],["2016-02-12",69.1974,70.2232,68.937,69.9707,455600.0],["2016-02-16",71.7462,72.6931,70.673,71.6515,418800.0],["2016-02-17",72.4169,74.0899,72.0461,72.9772,771000.0],["2016-02-18",73.9951,75.2735,73.9399,75.1867,511500.0],["2016-02-19",75.0526,76.6545,75.021,76.1573,504900.0],["2016-02-22",77.1043,77.1043,75.889,76.11,373300.0],["2016-02-23",75.8101,75.9995,74.7843,75.1473,346600.0],["2016-02-24",74.1056,74.2477,71.3516,74.1056,358600.0],["2016-02-25",74.0741,74.4844,72.9851,74.2003,374200.0],["2016-02-26",74.4844,74.4844,73.5059,73.6322,270100.0],["2016-02-29",73.8373,74.0977,73.3875,73.8531,428400.0],["2016-03-01",74.7369,75.4787,74.5317,75.3761,225200.0],["2016-03-02",74.8632,76.5598,74.7764,75.889,177400.0],["2016-03-03",75.6602,76.4335,75.171,75.7391,247000.0],["2016-03-04",76.0942,76.1179,73.861,75.1788,395100.0],["2016-03-07",75.1394,75.8338,72.9851,73.1745,364000.0],["2016-03-08",72.7641,73.0245,70.9255,71.0123,627800.0],["2016-03-09",71.2964,73.0561,71.036,73.0246,983900.0],["2016-03-10",73.0245,73.1271,70.7124,71.9119,842600.0],["2016-03-11",72.1644,73.8531,71.8646,72.9772,424700.0],["2016-03-14",72.772,73.2455,72.1644,72.9299,228100.0],["2016-03-15",72.5037,72.5116,70.3021,70.5783,648000.0],["2016-03-16",70.6572,72.7957,69.6393,72.5274,660400.0],["2016-03-17",72.6615,73.7742,72.5669,73.4191,1528400.0],["2016-03-18",73.498,75.8575,73.2455,74.2161,825900.0],["2016-03-21",74.1845,74.8553,72.9772,73.0956,345800.0],["2016-03-22",72.8825,74.5712,72.8194,74.366,513700.0],["2016-03-23",73.7584,73.9794,72.7089,73.3402,546100.0],["2016-03-24",72.559,73.5532,72.559,73.0088,349500.0],["2016-03-28",73.5454,73.5927,72.5747,73.0877,435200.0],["2016-03-29",72.8746,75.5497,72.7405,74.9105,493200.0],["2016-03-30",75.3524,76.3625,74.5397,76.2284,617500.0],["2016-03-31",76.323,76.7255,75.5734,75.9995,741900.0],["2016-04-01",74.8632,77.0096,73.9557,76.8438,441400.0],["2016-04-04",76.9701,76.9701,75.4629,76.0468,312900.0],["2016-04-05",75.0684,75.3998,73.9005,74.1056,385300.0],["2016-04-06",73.9162,74.2713,73.4112,74.1767,365900.0],["2016-04-07",73.4586,73.4822,71.3516,72.6142,1065000.0],["2016-04-08",73.5612,73.6164,71.7935,72.1092,716300.0],["2016-04-11",72.3775,72.6616,70.9176,71.0044,1192900.0],["2016-04-12",71.2096,72.3459,70.6809,71.7856,1254400.0],["2016-04-13",72.125,72.4959,71.5805,72.1565,963200.0],["2016-04-14",72.4722,72.5353,72.0303,72.0461,759200.0],["2016-04-15",71.683,72.4248,71.683,72.3696,740600.0],["2016-04-18",72.1565,72.993,71.9908,72.5274,291300.0],["2016-04-19",73.6795,74.7685,73.4743,74.4923,380800.0],["2016-04-20",74.2082,74.7211,73.0009,74.3424,582700.0],["2016-04-21",73.8058,74.9737,73.5296,73.6164,376800.0],["2016-04-22",73.6953,74.7527,73.648,73.9399,302200.0],["2016-04-25",73.6006,73.9636,72.4327,73.427,354000.0],["2016-04-26",73.719,73.9873,73.285,73.5769,422400.0],["2016-04-27",73.4743,73.7663,71.9434,72.3459,681700.0],["2016-04-28",72.3223,74.224,71.904,73.5848,361400.0],["2016-04-29",74.7843,75.3051,72.8904,73.5532,667000.0],["2016-05-02",73.6169,73.8634,73.0522,73.1954,525100.0],["2016-05-03",72.3842,72.3842,70.7062,71.5333,587900.0],["2016-05-04",71.1675,71.2947,70.412,70.8812,500900.0],["2016-05-05",71.1754,71.3981,70.2848,70.8732,234300.0],["2016-05-06",70.5233,72.0741,70.245,71.915,547200.0],["2016-05-09",71.6049,72.0502,70.4676,70.5392,499400.0],["2016-05-10",70.8732,72.5751,70.4279,72.4876,268500.0],["2016-05-11",72.3524,73.1079,72.0184,72.2808,308400.0],["2016-05-12",72.9011,73.8475,72.424,73.6328,320200.0],["2016-05-13",72.9966,72.9966,71.7719,71.9628,490500.0],["2016-05-16",72.0661,73.8793,72.0661,73.6487,477000.0],["2016-05-17",73.1238,73.2431,71.5174,71.6526,472400.0],["2016-05-18",71.2868,71.3743,70.2689,70.4279,420000.0],["2016-05-19",69.8792,70.2291,69.2032,69.6963,312400.0],["2016-05-20",70.2132,70.6188,69.6883,69.9587,256000.0],["2016-05-23",69.903,70.2052,69.3463,69.6326,247400.0],["2016-05-24",70.1416,71.0641,70.1416,71.0323,371300.0],["2016-05-25",71.4776,72.4796,71.2231,71.8196,485000.0],["2016-05-26",71.9786,72.7103,71.9309,72.4876,401100.0],["2016-05-27",72.1615,73.0681,71.9309,72.8693,334900.0],["2016-05-31",72.9886,73.3465,71.2311,72.1138,716300.0],["2016-06-01",71.581,72.4478,71.3027,72.3524,362600.0],["2016-06-02",72.0423,72.5115,71.7401,72.1536,314700.0],["2016-06-03",72.4399,73.6487,72.4399,73.5532,193600.0],["2016-06-06",73.6964,74.7064,73.4499,74.6666,470000.0],["2016-06-07",74.4996,76.0026,74.3485,75.8038,556100.0],["2016-06-08",76.7661,77.2432,75.9549,76.44,407300.0],["2016-06-09",75.7879,76.0663,75.0324,75.0722,260500.0],["2016-06-10",73.9906,74.102,72.4081,72.8137,360100.0],["2016-06-13",72.098,72.2172,70.8971,71.08,358900.0],["2016-06-14",70.587,70.8573,69.8076,70.6506,620100.0],["2016-06-15",71.2231,71.7401,70.905,71.1913,254900.0],["2016-06-16",70.4279,71.9389,70.2132,71.8991,322100.0],["2016-06-17",72.0105,72.1854,71.1913,71.748,227800.0],["2016-06-20",72.7341,72.8932,71.8832,71.9389,200200.0],["2016-06-21",72.3286,72.5512,71.581,71.7719,341100.0],["2016-06-22",72.1059,72.6069,71.8196,72.3763,206400.0],["2016-06-23",73.593,73.7441,72.4558,73.5055,394300.0],["2016-06-24",69.4577,71.5651,69.4577,70.0939,390200.0],["2016-06-27",69.6247,69.9269,68.2727,69.41,522500.0],["2016-06-28",71.3424,71.7083,70.0144,70.6585,555900.0],["2016-06-29",71.7878,73.1715,71.7321,72.5194,432100.0],["2016-06-30",72.8136,73.8872,72.1536,73.5532,745400.0],["2016-07-01",73.5533,73.6646,71.7958,71.8673,517500.0],["2016-07-05",71.5254,72.4797,71.1993,71.9548,697600.0],["2016-07-06",71.3902,71.748,69.9667,70.3166,465200.0],["2016-07-07",70.8573,71.5174,69.6167,69.903,585400.0],["2016-07-08",71.7162,71.7162,70.0462,71.5015,302900.0],["2016-07-11",71.915,73.0602,70.9687,72.5512,506300.0],["2016-07-12",72.9409,73.3703,72.1377,72.4399,352300.0],["2016-07-13",72.3285,72.6944,71.6208,72.1377,389300.0],["2016-07-14",72.3922,73.2828,71.8355,72.3683,433900.0],["2016-07-15",72.3286,73.0682,71.9468,72.6864,514300.0],["2016-07-18",72.3842,74.5314,72.1218,74.3406,550500.0],["2016-07-19",73.4976,74.9768,73.4976,74.3167,738500.0],["2016-07-20",74.4519,74.9688,74.261,74.778,503800.0],["2016-07-21",74.3724,74.8575,73.9907,74.7143,421600.0],["2016-07-22",74.6189,75.9629,74.6189,75.8118,448100.0],["2016-07-25",75.3426,76.941,75.3426,76.1776,897200.0],["2016-07-26",76.1855,76.2492,74.3087,74.4598,796500.0],["2016-07-27",74.3883,75.6766,72.7659,73.2511,1310700.0],["2016-07-28",73.4976,73.5851,71.1675,71.5572,343400.0],["2016-07-29",71.5651,71.9627,70.9607,71.1754,498500.0],["2016-08-01",71.0403,71.7242,70.9369,71.0164,374100.0],["2016-08-02",71.5253,71.5253,69.4099,70.4835,278300.0],["2016-08-03",69.9269,70.7937,69.8076,70.7937,690200.0],["2016-08-04",70.7937,70.8017,70.3404,70.5949,371200.0],["2016-08-05",70.7539,71.0959,70.4517,71.088,397800.0],["2016-08-08",71.1993,73.0204,71.1993,72.7341,550900.0],["2016-08-09",72.8375,74.6189,72.8375,74.5553,574800.0],["2016-08-10",74.7541,75.7481,74.7223,75.0483,571500.0],["2016-08-11",75.5732,76.5434,75.1517,76.2253,482400.0],["2016-08-12",76.44,77.1319,75.7004,76.7263,514700.0],["2016-08-15",77.1399,78.794,76.8536,78.2771,694000.0],["2016-08-16",78.4918,78.8496,78.1339,78.3645,805400.0],["2016-08-17",77.9669,78.3645,76.6866,78.0862,726300.0],["2016-08-18",78.3725,79.9789,77.7522,79.9312,742600.0],["2016-08-19",79.1916,79.637,78.2612,78.4679,523600.0],["2016-08-22",78.0783,78.3646,77.3069,77.9669,632800.0],["2016-08-23",78.4679,78.4679,76.0583,76.1458,505400.0],["2016-08-24",76.2174,77.4023,75.2551,76.8377,424100.0],["2016-08-25",76.3923,76.7661,75.7482,76.1458,241400.0],["2016-08-26",76.5673,76.5673,73.0443,73.6566,647300.0],["2016-08-29",73.4896,74.0781,73.1079,73.9429,560400.0],["2016-08-30",73.8554,74.1656,72.6785,73.3067,481900.0],["2016-08-31",73.0125,73.4022,72.2649,72.8057,481900.0],["2016-09-01",72.2729,73.5453,72.2729,73.5055,304700.0],["2016-09-02",74.3406,75.2949,73.7441,73.8395,220900.0],["2016-09-06",74.3803,74.7859,72.6626,74.7064,322200.0],["2016-09-07",74.595,74.595,73.3306,73.3703,332300.0],["2016-09-08",73.5771,73.9588,72.4081,72.4478,363500.0],["2016-09-09",71.5969,71.9071,70.6665,71.4538,692100.0],["2016-09-12",70.7142,72.7023,70.4836,72.3286,540400.0],["2016-09-13",71.2072,71.4856,69.4418,69.7678,925200.0],["2016-09-14",69.3782,69.9587,68.4398,69.3861,931900.0],["2016-09-15",69.6962,69.9984,68.901,68.9885,655100.0],["2016-09-16",68.4318,68.9567,68.0978,68.5193,446900.0],["2016-09-19",69.0123,69.0123,67.891,68.2966,478900.0],["2016-09-20",68.559,69.7917,68.4159,69.5929,669300.0],["2016-09-21",70.0621,72.0502,69.6167,71.9707,1162800.0],["2016-09-22",72.7103,73.7362,72.3604,72.8534,1029400.0],["2016-09-23",72.4717,73.2033,72.4081,72.9727,1253900.0],["2016-09-26",72.4399,73.4817,71.5174,71.7003,2353100.0],["2016-09-27",72.1059,74.3087,71.7082,73.6248,621400.0],["2016-09-28",73.5851,74.2769,72.5592,73.6169,627900.0],["2016-09-29",73.6805,74.0781,72.6705,72.8773,661000.0],["2016-09-30",73.1079,74.1258,73.0681,73.1954,887900.0],["2016-10-03",73.4737,74.3246,73.251,74.2054,692300.0],["2016-10-04",74.0861,75.446,73.2988,74.8813,682000.0],["2016-10-05",75.4062,75.6925,74.5632,75.1915,513800.0],["2016-10-06",74.4837,75.4778,74.3167,75.0006,446100.0],["2016-10-07",74.7939,74.8416,73.7759,74.1418,493900.0],["2016-10-10",74.4757,77.1955,74.4757,76.5991,520600.0],["2016-10-11",76.5434,76.7104,75.5096,75.9152,461400.0],["2016-10-12",75.9788,76.7422,75.5016,76.5514,620600.0],["2016-10-13",75.939,76.4798,75.4459,76.3366,559200.0],["2016-10-14",76.8536,77.2353,76.6627,76.7899,1074400.0],["2016-10-17",76.5275,77.2035,75.6925,76.8377,934500.0],["2016-10-18",77.8238,77.9828,77.4659,77.7761,410200.0],["2016-10-19",78.118,78.5634,77.6409,78.2134,471900.0],["2016-10-20",77.9113,78.4043,77.5136,77.8476,393700.0],["2016-10-21",77.6011,78.3486,77.3387,78.2293,461500.0],["2016-10-24",78.7145,78.8019,77.2432,78.452,551500.0],["2016-10-25",78.4361,78.4361,77.3943,77.458,497800.0],["2016-10-26",76.7899,77.2035,75.7323,75.8356,539300.0],["2016-10-27",76.3048,76.8695,75.7879,76.7025,417500.0],["2016-10-28",77.3544,77.6908,74.7434,76.2571,960700.0],["2016-10-31",76.4654,76.938,76.0249,76.6256,586200.0],["2016-11-01",77.002,77.2823,72.9973,72.9973,650700.0],["2016-11-02",72.5488,73.1896,71.7399,72.1163,381500.0],["2016-11-03",72.4687,73.3818,71.7399,71.7799,462800.0],["2016-11-04",71.7879,73.4379,70.9549,72.3806,539500.0],["2016-11-07",74.2868,76.6496,74.2868,75.8006,679900.0],["2016-11-08",75.5123,77.5306,74.8715,77.0981,491400.0],["2016-11-09",71.1151,72.5728,69.5373,71.4916,1667500.0],["2016-11-10",70.8829,70.9469,66.0932,66.4617,2392800.0],["2016-11-11",65.5326,65.9731,62.3929,65.3644,2331300.0],["2016-11-14",65.5166,66.2695,65.004,65.4045,1901800.0],["2016-11-15",66.9903,67.8393,64.7717,64.7957,705100.0],["2016-11-16",64.6355,65.3644,62.9776,63.3861,825400.0],["2016-11-17",63.306,64.5875,63.306,63.8426,1112800.0],["2016-11-18",63.6504,64.1069,61.9684,62.6172,974100.0],["2016-11-21",63.5303,63.9948,63.2419,63.5783,362400.0],["2016-11-22",63.9948,64.7637,63.3861,63.5863,941900.0],["2016-11-23",63.0177,64.9159,62.6813,64.6516,789600.0],["2016-11-25",64.5314,64.5314,63.7786,64.179,200200.0],["2016-11-28",64.3472,64.8198,64.0348,64.4914,572400.0],["2016-11-29",64.2912,64.4033,63.33,63.3621,420900.0],["2016-11-30",63.9147,64.6195,62.3369,62.5131,577300.0],["2016-12-01",62.7293,62.7614,60.4867,60.8872,975500.0],["2016-12-02",61.1355,62.1206,60.5908,61.5199,806200.0],["2016-12-05",61.6561,62.5531,61.3998,62.1126,605200.0],["2016-12-06",62.3449,62.7213,61.0153,61.1194,587200.0],["2016-12-07",61.5359,61.8243,61.0073,61.3757,624300.0],["2016-12-08",61.3277,62.4891,60.9352,62.1527,648700.0],["2016-12-09",62.2247,63.9307,61.7922,63.5303,776900.0],["2016-12-12",63.7465,63.8827,62.6733,63.29,411800.0],["2016-12-13",63.7625,64.6756,62.473,63.3621,653200.0],["2016-12-14",63.3701,63.5303,61.8483,62.0325,402200.0],["2016-12-15",61.8883,62.7453,61.2716,62.425,498500.0],["2016-12-16",61.9284,62.3769,61.1114,61.2876,458800.0],["2016-12-19",61.0554,61.4959,59.886,60.6149,603500.0],["2016-12-20",60.7911,61.6,59.5016,60.4627,660900.0],["2016-12-21",60.5508,60.8391,59.9581,60.5027,623600.0],["2016-12-22",60.0462,60.6229,59.6057,60.5828,436200.0],["2016-12-23",60.8552,61.3197,60.5268,60.719,278500.0],["2016-12-27",60.6309,61.1194,60.6309,60.9432,215900.0],["2016-12-28",60.8952,60.9833,60.5908,60.9352,312800.0],["2016-12-29",61.2716,61.8803,60.8872,61.56,315000.0],["2016-12-30",61.6321,62.0325,60.8151,61.0394,243000.0],["2017-01-03",61.2076,62.0485,60.8712,61.2316,636500.0],["2017-01-04",61.5119,61.5119,59.4856,60.1664,631800.0],["2017-01-05",60.5668,60.9833,60.3666,60.8471,527300.0],["2017-01-06",61.1755,61.4478,60.1183,60.3105,326600.0],["2017-01-09",60.2064,60.5828,59.3013,59.4215,425600.0],["2017-01-10",59.4535,60.1663,58.8288,59.7258,557200.0],["2017-01-11",59.9581,59.9581,59.1491,59.5256,792100.0],["2017-01-12",59.8299,60.6549,59.8219,59.894,541200.0],["2017-01-13",59.926,60.727,59.2773,60.3265,325200.0],["2017-01-17",60.1583,61.7522,59.9581,61.0233,545900.0],["2017-01-18",60.8792,61.1835,59.7018,60.1823,479200.0],["2017-01-19",60.1904,60.9833,59.9421,60.2224,592900.0],["2017-01-20",60.4867,60.4867,59.7018,60.1743,564100.0],["2017-01-23",60.0462,61.0794,59.7258,60.9272,390900.0],["2017-01-24",60.9512,61.9925,60.719,61.9364,673400.0],["2017-01-25",62.2728,63.5062,62.1767,62.9856,919100.0],["2017-01-26",62.5531,63.0177,61.5279,62.0726,775200.0],["2017-01-27",62.3289,62.481,61.4478,61.4638,701500.0],["2017-01-30",60.8551,61.3677,60.0061,60.6229,755400.0],["2017-01-31",60.8631,61.2316,60.1103,60.2544,471400.0],["2017-02-01",60.5508,62.0005,59.5096,61.6401,608200.0],["2017-02-02",61.8323,62.5531,61.4719,62.3849,423700.0],["2017-02-03",62.6012,63.2499,62.1767,63.1458,552100.0],["2017-02-06",62.8094,62.9136,61.1355,61.568,331400.0],["2017-02-07",61.3998,62.0485,61.2796,61.584,845100.0],["2017-02-08",61.9124,63.6825,61.6961,63.1779,494600.0],["2017-02-09",63.4341,64.5955,63.338,63.9147,407200.0],["2017-02-10",64.155,65.4365,63.7785,64.3953,480200.0],["2017-02-13",64.8919,64.988,63.0337,63.4502,368700.0],["2017-02-14",63.3941,64.0269,62.8655,63.7065,426900.0],["2017-02-15",63.1138,64.0829,63.1138,63.7305,302300.0],["2017-02-16",63.5703,64.4113,62.8735,64.2671,429600.0],["2017-02-17",63.4982,64.155,63.314,63.9948,333700.0],["2017-02-21",63.8987,65.7889,63.8026,65.7889,462600.0],["2017-02-22",65.6287,66.6379,65.1962,66.0052,450800.0],["2017-02-23",66.6219,67.1505,65.6367,66.758,467500.0],["2017-02-24",66.1333,66.5098,65.6207,66.0933,398600.0],["2017-02-27",66.5738,66.6219,65.0841,66.2134,475700.0],["2017-02-28",66.1013,66.1333,64.3873,64.5074,462000.0],["2017-03-01",65.5326,66.9663,65.0921,66.4937,430100.0],["2017-03-02",66.5658,66.734,65.3564,65.7969,375400.0],["2017-03-03",66.8061,67.7832,66.1413,67.543,424600.0],["2017-03-06",67.2786,68.5762,66.3736,68.424,668000.0],["2017-03-07",68.2478,68.7444,67.575,68.5842,442400.0],["2017-03-08",68.2638,69.0247,67.7512,68.7524,493400.0],["2017-03-09",68.6562,69.9137,68.2558,68.6242,464900.0],["2017-03-10",70.154,70.154,68.7203,68.9606,284400.0],["2017-03-13",69.0567,69.6815,68.9927,69.2089,255100.0],["2017-03-14",68.9606,69.265,67.2787,68.0315,575500.0],["2017-03-15",68.5201,70.6827,68.0716,70.3302,476500.0],["2017-03-16",71.2673,72.5488,70.6105,71.0591,358900.0],["2017-03-17",71.2353,72.8772,70.4504,71.9641,431600.0],["2017-03-20",71.9641,72.3406,71.035,71.1872,337700.0],["2017-03-21",71.5396,72.8612,71.1231,71.9801,513600.0],["2017-03-22",72.3646,72.3646,70.5305,70.8829,427800.0],["2017-03-23",70.8989,72.2365,70.8989,71.82,401900.0],["2017-03-24",72.0602,73.1335,71.6277,72.9172,361600.0],["2017-03-27",72.6049,73.3898,72.1483,73.1976,316500.0],["2017-03-28",73.2296,74.2388,72.7651,73.2937,416700.0],["2017-03-29",73.3017,73.6461,72.1563,72.5568,422900.0],["2017-03-30",72.3325,72.725,71.5236,72.5088,263200.0],["2017-03-31",71.9882,72.4046,70.8588,70.8989,497900.0],["2017-04-03",70.987,72.9012,70.8668,72.9012,370600.0],["2017-04-04",72.2845,72.8772,72.0602,72.7651,339400.0],["2017-04-05",72.8452,73.7582,72.5408,73.4058,418100.0],["2017-04-06",73.0694,74.0546,72.9012,73.7983,434600.0],["2017-04-07",74.2068,74.3429,73.566,73.9825,292100.0],["2017-04-10",73.8784,74.447,73.4218,74.2868,172800.0],["2017-04-11",74.4871,74.4871,72.8932,73.9745,217500.0],["2017-04-12",74.0626,74.0626,72.685,73.1095,293300.0],["2017-04-13",73.2296,74.0145,72.3726,73.1736,226600.0],["2017-04-17",73.6221,74.2308,73.1895,74.1106,280000.0],["2017-04-18",73.9424,74.1186,72.9813,73.6461,291700.0],["2017-04-19",73.4218,73.606,72.3486,72.5088,367800.0],["2017-04-20",72.9653,72.9653,71.86,72.733,427000.0],["2017-04-21",72.1644,72.693,71.8039,72.6289,410700.0],["2017-04-24",73.6861,74.7914,73.3417,73.9184,561200.0],["2017-04-25",73.8063,73.8623,72.0362,72.2204,354900.0],["2017-04-26",71.6117,72.1724,69.4972,70.2741,541000.0],["2017-04-27",70.5064,71.3394,69.9538,70.8668,435000.0],["2017-04-28",70.8268,72.3326,70.17,72.1163,487000.0],["2017-05-01",72.2845,73.0694,71.3074,72.4046,217400.0],["2017-05-02",72.7977,73.0559,72.2731,72.6443,659600.0],["2017-05-03",72.6686,72.9187,72.1117,72.604,547200.0],["2017-05-04",72.4587,72.6363,71.3288,71.7646,345600.0],["2017-05-05",72.0309,72.2811,71.4821,72.1924,267600.0],["2017-05-08",72.2327,72.3215,71.5871,71.8615,195700.0],["2017-05-09",72.0552,73.2819,71.7969,72.7412,187500.0],["2017-05-10",72.9591,73.6128,72.7573,72.7735,381400.0],["2017-05-11",72.725,73.6532,72.4426,73.5967,359100.0],["2017-05-12",73.524,74.2262,73.2093,73.7904,440800.0],["2017-05-15",74.1293,74.7992,73.7419,74.7266,305900.0],["2017-05-16",74.8718,75.8807,74.8153,75.5579,662000.0],["2017-05-17",74.9283,74.9283,73.2738,73.7904,338800.0],["2017-05-18",72.265,73.7258,71.6193,72.4506,373000.0],["2017-05-19",73.0802,74.5732,73.0802,73.7984,340300.0],["2017-05-22",73.9599,75.4933,73.9599,74.5087,250800.0],["2017-05-23",74.9041,75.3803,74.5087,74.9768,229000.0],["2017-05-24",75.3238,77.8338,74.9041,77.3334,500300.0],["2017-05-25",77.4706,78.431,76.9057,77.1478,251500.0],["2017-05-26",77.3011,77.3011,76.3246,76.6474,372400.0],["2017-05-30",76.1309,76.7281,75.1301,75.6789,153300.0],["2017-05-31",75.4045,76.607,75.4045,76.1389,761600.0],["2017-06-01",76.2358,77.3899,75.8807,76.5102,299600.0],["2017-06-02",76.7362,76.9702,75.7354,76.026,520900.0],["2017-06-05",76.2116,78.7377,76.0663,78.5279,486600.0],["2017-06-06",78.3987,78.6167,77.6885,77.7127,235000.0],["2017-06-07",77.6724,78.084,76.5102,77.8984,360300.0],["2017-06-08",77.9307,77.9307,76.9057,77.1155,328100.0],["2017-06-09",77.1639,77.3092,76.2681,76.5828,229600.0],["2017-06-12",76.5828,76.6716,75.9291,76.3811,314700.0],["2017-06-13",75.8645,76.6797,75.0817,76.4537,402600.0],["2017-06-14",77.1397,77.9387,76.3165,77.2769,246300.0],["2017-06-15",76.4295,77.3657,76.1632,76.9702,184800.0],["2017-06-16",76.9944,78.9314,76.6555,78.5117,458100.0],["2017-06-19",78.9153,79.2462,77.3657,77.8903,309300.0],["2017-06-20",77.8822,78.2615,77.3899,77.7289,159100.0],["2017-06-21",77.971,78.431,77.2204,77.4464,206000.0],["2017-06-22",77.7289,78.5037,77.1881,77.9306,148600.0],["2017-06-23",77.971,78.9637,77.5594,78.2938,211500.0],["2017-06-26",78.8426,79.4399,78.3503,79.3349,370200.0],["2017-06-27",79.3349,79.3511,77.6885,78.2696,380800.0],["2017-06-28",78.544,79.1009,77.9226,78.5844,220500.0],["2017-06-29",78.2454,78.7619,77.8822,78.1728,291800.0],["2017-06-30",78.1808,79.569,78.0759,79.3672,268200.0],["2017-07-03",79.7788,80.4083,77.6078,77.6643,148200.0],["2017-07-05",77.5513,78.3503,77.2043,78.2131,338600.0],["2017-07-06",77.6724,78.2857,77.4141,78.0275,178700.0],["2017-07-07",78.1808,78.7781,77.9064,78.2373,232400.0],["2017-07-10",78.7135,79.5851,78.5924,79.0363,185000.0],["2017-07-11",79.0282,79.9806,78.8507,79.117,222100.0],["2017-07-12",81.1589,81.2638,79.8111,80.6343,350400.0],["2017-07-13",80.9087,81.2961,80.2308,80.8684,467400.0],["2017-07-14",81.2638,83.4106,80.3034,83.0475,425200.0],["2017-07-17",83.0555,83.4671,82.0063,83.3138,203800.0],["2017-07-18",83.1443,83.3864,82.6681,82.9345,262800.0],["2017-07-19",83.2492,83.5882,82.4018,83.0233,309500.0],["2017-07-20",83.0232,83.3138,82.6197,83.2734,192900.0],["2017-07-21",83.3541,83.6689,82.8134,83.3783,254200.0],["2017-07-24",83.3864,83.79,82.4906,82.9022,330500.0],["2017-07-25",81.6593,82.3211,80.481,81.1105,893600.0],["2017-07-26",81.4252,82.1274,80.8603,81.5382,516600.0],["2017-07-27",81.6432,82.3937,81.0621,81.5221,423700.0],["2017-07-28",81.2558,81.8853,80.6908,81.8046,366900.0],["2017-07-31",81.8853,82.3453,81.1993,81.4172,286500.0],["2017-08-01",81.6593,82.2323,80.5536,80.6828,303300.0],["2017-08-02",80.3196,81.1993,79.8999,80.6505,321900.0],["2017-08-03",80.8441,81.4172,80.0452,80.368,352600.0],["2017-08-04",80.6182,81.1831,79.5206,79.8918,259800.0],["2017-08-07",79.8434,80.6585,79.7062,80.4729,203900.0],["2017-08-08",80.481,81.1509,79.5448,80.3034,184200.0],["2017-08-09",79.5448,80.4084,79.222,80.3196,224900.0],["2017-08-10",80.2227,80.4971,79.7788,79.8353,200500.0],["2017-08-11",79.3592,80.7473,79.343,80.6989,268000.0],["2017-08-14",81.1186,82.0548,80.707,81.6028,261300.0],["2017-08-15",81.5947,82.0548,81.1831,82.0467,148700.0],["2017-08-16",82.3453,82.3695,81.3284,81.4818,333200.0],["2017-08-17",81.0863,82.305,80.828,80.9814,289400.0],["2017-08-18",80.9894,81.627,80.594,81.5221,264800.0],["2017-08-21",81.5705,82.6117,81.3768,81.6109,217700.0],["2017-08-22",81.6109,82.6036,81.3688,81.4495,178000.0],["2017-08-23",81.28,81.4737,80.9249,81.3446,260600.0],["2017-08-24",81.4172,82.0144,80.941,81.1186,244900.0],["2017-08-25",81.6189,81.6351,80.7877,80.9652,351200.0],["2017-08-28",80.9814,81.6593,80.4003,80.8845,191300.0],["2017-08-29",80.6666,81.2316,80.3922,81.0459,253500.0],["2017-08-30",80.9733,81.2235,80.4164,81.0701,177900.0],["2017-08-31",81.393,81.393,80.5375,80.7554,290200.0],["2017-09-01",81.1105,81.3688,80.4003,80.4648,228800.0],["2017-09-05",80.2873,80.4164,77.8015,78.2454,306400.0],["2017-09-06",78.4552,79.8999,78.2777,79.803,298900.0],["2017-09-07",79.8838,80.3357,78.6893,79.6013,455700.0],["2017-09-08",79.5044,79.8272,77.8741,79.2139,482700.0],["2017-09-11",79.6578,80.029,79.1332,79.5932,287500.0],["2017-09-12",79.3834,80.3034,79.0686,79.7304,248400.0],["2017-09-13",79.6174,80.4891,79.3269,80.2066,539200.0],["2017-09-14",80.4406,80.6908,79.4641,80.2146,422800.0],["2017-09-15",80.2712,80.2873,78.3342,78.657,361800.0],["2017-09-18",78.7781,79.8676,77.6643,79.7385,591100.0],["2017-09-19",79.6739,80.0048,78.4552,78.5198,226400.0],["2017-09-20",78.423,79.2865,77.8257,78.8184,286600.0],["2017-09-21",78.657,80.5213,78.2212,80.1824,298700.0],["2017-09-22",80.2146,80.9814,80.0855,80.4245,258200.0],["2017-09-25",80.1743,80.2792,78.4149,79.0202,191300.0],["2017-09-26",79.1009,79.1009,77.6724,78.3019,298900.0],["2017-09-27",77.8903,78.3503,76.3891,77.293,256100.0],["2017-09-28",77.0348,77.7531,76.6232,77.4868,269500.0],["2017-09-29",77.6724,78.2535,76.9621,77.0993,209000.0],["2017-10-02",79.5771,79.5771,76.8411,77.4787,370900.0],["2017-10-03",77.7773,78.8023,77.6159,78.2535,203900.0],["2017-10-04",78.2373,78.4472,77.3415,77.3818,255500.0],["2017-10-05",78.1163,79.5932,77.2285,77.519,759700.0],["2017-10-06",77.285,77.8419,76.0179,76.3488,322800.0],["2017-10-09",76.3004,76.9218,75.9453,76.147,285000.0],["2017-10-10",76.825,77.1074,75.8403,76.1228,222600.0],["2017-10-11",76.1874,76.9864,76.034,76.5183,461700.0],["2017-10-12",76.139,76.7766,75.8807,76.5344,374600.0],["2017-10-13",76.5828,76.7846,75.348,75.8807,237600.0],["2017-10-16",75.7435,75.8161,74.8638,75.1382,353800.0],["2017-10-17",75.1543,75.8323,74.5329,75.0817,896100.0],["2017-10-18",74.662,74.9848,73.5321,74.2504,595100.0],["2017-10-19",73.4918,74.2746,73.4918,73.7662,387200.0],["2017-10-20",73.7258,73.8791,73.0317,73.2093,397800.0],["2017-10-23",73.2012,73.3384,71.2239,71.5871,576200.0],["2017-10-24",71.9422,71.9987,71.3611,71.8292,644200.0],["2017-10-25",71.7808,72.9268,71.7081,71.9826,589300.0],["2017-10-26",72.3699,72.8945,71.8453,71.8857,714100.0],["2017-10-27",71.7324,74.1536,71.1513,73.7339,677300.0],["2017-10-30",73.5805,73.5805,71.1997,71.2965,367700.0],["2017-10-31",71.5387,71.9099,70.7397,70.8204,623400.0],["2017-11-01",70.8526,70.9898,69.8841,70.1666,455700.0],["2017-11-02",70.0133,70.6751,69.3676,69.4806,309700.0],["2017-11-03",69.6726,70.6732,68.5907,69.7784,458000.0],["2017-11-06",69.7214,71.7957,69.7214,71.3809,539800.0],["2017-11-07",71.0392,71.5842,70.3396,70.5511,474600.0],["2017-11-08",70.7708,71.4622,70.3559,70.4779,536800.0],["2017-11-09",70.1119,71.1531,70.1119,70.6243,1123300.0],["2017-11-10",70.8033,70.966,69.2252,69.9817,367600.0],["2017-11-13",69.6401,71.3402,69.4692,70.7626,1354600.0],["2017-11-14",70.3966,71.812,70.3966,71.4215,666000.0],["2017-11-15",70.9741,71.6656,70.6569,70.6976,458600.0],["2017-11-16",71.6819,71.7551,70.4698,70.6325,328300.0],["2017-11-17",70.4129,71.7469,68.8836,71.2344,826100.0],["2017-11-20",70.6894,71.0718,69.8109,70.3396,261300.0],["2017-11-21",70.6162,72.6661,70.3885,72.2757,1301100.0],["2017-11-22",72.235,73.3738,72.0804,73.26,870100.0],["2017-11-24",73.2193,73.7968,72.3895,73.5609,360200.0],["2017-11-27",73.6179,74.5127,73.3982,74.2768,561300.0],["2017-11-28",74.6998,74.6998,73.5365,73.8944,564500.0],["2017-11-29",73.9758,74.0897,72.0642,73.5691,749900.0],["2017-11-30",73.2274,73.8863,72.9427,73.1867,373300.0],["2017-12-01",73.3982,75.5295,73.1298,75.3912,766700.0],["2017-12-04",75.6515,76.4812,74.8462,75.8467,943400.0],["2017-12-05",75.863,76.8392,75.7003,76.4568,747300.0],["2017-12-06",75.9606,76.2941,74.7079,74.9113,1199600.0],["2017-12-07",74.3256,75.497,74.3256,74.4151,1160300.0],["2017-12-08",74.7404,76.2941,73.9839,76.0094,1062600.0],["2017-12-11",76.4162,77.1727,75.2529,76.8229,1050100.0],["2017-12-12",76.6032,76.9286,75.8305,76.709,460300.0],["2017-12-13",76.7009,78.7914,76.0664,78.5149,700600.0],["2017-12-14",78.5311,79.4503,78.0349,78.1651,580400.0],["2017-12-15",78.5555,78.6694,76.1314,76.2535,437600.0],["2017-12-18",77.01,78.3278,76.2291,77.7665,558700.0],["2017-12-19",78.0268,78.0837,76.0745,76.1396,372300.0],["2017-12-20",75.7573,77.5713,74.6266,75.3749,378100.0],["2017-12-21",75.4888,76.3267,75.1472,75.4075,370100.0],["2017-12-22",75.0577,75.7003,73.805,74.0571,181600.0],["2017-12-26",74.2198,75.0984,73.3901,73.6016,190200.0],["2017-12-27",74.171,74.8299,74.1141,74.7567,195800.0],["2017-12-28",74.9519,75.7084,74.0002,74.6103,216200.0],["2017-12-29",74.7811,76.6195,74.5777,76.3836,232900.0],["2018-01-02",76.9449,78.824,76.3755,78.3684,357600.0],["2018-01-03",78.4986,79.4504,77.5062,77.5957,420400.0],["2018-01-04",77.9943,78.6694,77.2215,77.3598,230200.0],["2018-01-05",77.2784,78.7508,77.2784,78.0512,398900.0],["2018-01-08",78.1488,79.3202,77.8397,79.0029,263000.0],["2018-01-09",78.4986,79.7188,77.5062,78.1814,382000.0],["2018-01-10",78.1895,78.3197,75.8305,76.042,464300.0],["2018-01-11",76.9042,77.1808,74.9357,75.9932,525000.0],["2018-01-12",76.0501,77.921,76.0338,77.5469,458200.0],["2018-01-16",77.9373,80.5485,77.5387,79.3121,640100.0],["2018-01-17",79.7107,79.8734,78.4742,78.5962,548000.0],["2018-01-18",78.6532,78.946,78.1163,78.645,437300.0],["2018-01-19",78.6938,79.1982,78.5149,78.6206,397900.0],["2018-01-22",78.2302,78.9053,77.9129,78.1244,443800.0],["2018-01-23",77.734,78.9135,77.0913,78.6369,409900.0],["2018-01-24",79.2877,81.3864,78.6369,80.9715,341900.0],["2018-01-25",80.9878,81.484,79.2226,80.7926,387700.0],["2018-01-26",81.3132,81.4352,80.3208,81.3457,316200.0],["2018-01-29",80.5729,80.7844,77.7095,78.7508,723700.0],["2018-01-30",78.1326,79.5968,78.0919,78.7264,210200.0],["2018-01-31",79.3039,79.8733,78.4335,79.3446,412500.0],["2018-02-01",79.2877,81.2562,79.0762,80.337,256100.0],["2018-02-02",79.5154,80.2231,78.5149,79.7432,297500.0],["2018-02-05",79.4422,79.4422,76.7334,77.5387,339100.0],["2018-02-06",76.7822,78.9704,76.7822,78.2383,537700.0],["2018-02-07",77.7828,78.4661,75.985,76.0501,704300.0],["2018-02-08",76.408,76.408,73.3494,73.3982,772500.0],["2018-02-09",74.1304,74.7079,71.5029,73.2437,937700.0],["2018-02-12",73.7643,74.9763,72.1699,73.3901,514000.0],["2018-02-13",73.2518,73.6992,73.0241,73.4145,573600.0],["2018-02-14",73.1867,74.2849,72.9671,73.7074,981100.0],["2018-02-15",73.6911,75.1065,73.5935,73.8212,1216000.0],["2018-02-16",73.6097,76.5219,73.5365,75.3424,379200.0],["2018-02-20",74.6672,75.2611,74.0734,74.7893,450600.0],["2018-02-21",75.3099,75.8142,74.4395,75.0089,681400.0],["2018-02-22",75.2855,76.8392,74.895,76.6195,407200.0],["2018-02-23",76.8798,77.2622,75.9362,76.3999,294700.0],["2018-02-26",76.3023,76.3023,74.8299,75.8549,333800.0],["2018-02-27",75.5702,76.1965,75.1553,75.5295,728300.0],["2018-02-28",75.5295,76.1884,73.748,75.0821,1086100.0],["2018-03-01",75.5783,75.6515,73.5853,74.716,576500.0],["2018-03-02",74.228,75.2855,73.447,74.9031,340600.0],["2018-03-05",74.2442,74.9519,73.7887,74.5208,228700.0],["2018-03-06",74.9682,76.3999,74.6021,75.5864,292500.0],["2018-03-07",75.4319,75.4319,74.3907,75.2204,497900.0],["2018-03-08",75.5295,77.1889,75.3099,76.6846,321200.0],["2018-03-09",77.0425,77.8153,75.8223,76.1314,301000.0],["2018-03-12",76.3836,77.0181,76.0827,76.4406,303500.0],["2018-03-13",76.3267,77.0181,75.6108,75.8711,191200.0],["2018-03-14",75.9281,76.4162,75.2366,75.863,171600.0],["2018-03-15",75.6922,75.985,75.0821,75.1797,232000.0],["2018-03-16",75.1797,75.5539,73.1867,73.1867,467200.0],["2018-03-19",72.4872,73.0403,70.9986,71.8689,444500.0],["2018-03-20",71.6249,72.5604,70.8114,71.8852,732100.0],["2018-03-21",71.7713,75.7003,71.7713,75.5132,661200.0],["2018-03-22",74.8299,75.6596,73.2193,74.5045,393700.0],["2018-03-23",74.8218,74.8218,71.1368,71.2832,586200.0],["2018-03-26",72.1699,73.1216,70.0549,72.601,552000.0],["2018-03-27",72.5197,73.2518,71.7306,72.5929,374100.0],["2018-03-28",72.7312,73.7887,72.2431,73.5691,565800.0],["2018-03-29",74.293,74.8218,73.7806,74.3744,195400.0],["2018-04-02",74.0164,74.3174,71.5679,71.8527,261400.0],["2018-04-03",72.1943,73.9433,71.3321,73.8619,311500.0],["2018-04-04",72.6092,77.254,72.0479,77.0018,702400.0],["2018-04-05",77.0995,78.6044,75.741,77.5794,555000.0],["2018-04-06",77.0507,77.1076,74.8218,76.3186,574700.0],["2018-04-09",76.8392,77.4411,75.6922,76.2047,558500.0],["2018-04-10",76.888,78.0675,75.5946,77.6933,425400.0],["2018-04-11",77.4411,79.1738,76.9205,78.5555,540600.0],["2018-04-12",79.19,79.19,78.3196,78.7101,343400.0],["2018-04-13",78.824,79.5805,78.0675,79.4585,287100.0],["2018-04-16",79.4341,79.8245,78.5962,79.068,277200.0],["2018-04-17",79.67,80.3858,79.0111,80.2313,506200.0],["2018-04-18",81.0447,81.362,79.5642,80.0604,500200.0],["2018-04-19",79.9547,79.9872,78.1895,78.8484,550800.0],["2018-04-20",78.5962,78.881,77.7096,78.458,771600.0],["2018-04-23",78.1895,78.5311,75.6108,75.7166,645300.0],["2018-04-24",75.9362,77.2703,74.2117,74.7404,552600.0],["2018-04-25",74.5615,75.3831,73.4308,74.5289,265300.0],["2018-04-26",75.0577,77.2947,74.4883,76.9449,736900.0],["2018-04-27",76.9449,78.0512,76.8635,77.9292,420200.0],["2018-04-30",78.4579,78.8158,77.2296,78.6287,784100.0],["2018-05-01",78.279,78.5393,76.5219,77.5306,297800.0],["2018-05-02",77.1829,77.4535,74.6738,74.9198,522100.0],["2018-05-03",75.2068,75.9694,73.7883,73.8703,578500.0],["2018-05-04",73.3373,74.5016,72.9683,74.1737,432600.0],["2018-05-07",74.2885,74.3704,72.7141,72.9355,294200.0],["2018-05-08",72.7633,73.1159,71.9434,72.0828,374900.0],["2018-05-09",72.3616,72.5337,70.7216,71.0004,383900.0],["2018-05-10",71.5662,72.4436,70.451,70.7298,996700.0],["2018-05-11",70.9922,71.9188,70.3117,71.025,474700.0],["2018-05-14",71.4924,72.6485,69.7787,69.9673,593500.0],["2018-05-15",69.1145,69.7131,68.0322,69.5163,509400.0],["2018-05-16",70.0821,70.5822,69.4261,69.9263,667600.0],["2018-05-17",69.6311,69.8853,68.9013,69.3441,484500.0],["2018-05-18",68.9751,68.9751,67.4582,67.9256,484700.0],["2018-05-21",68.4585,68.6389,67.9502,68.5323,388700.0],["2018-05-22",69.1309,69.2129,68.1224,68.9751,360300.0],["2018-05-23",68.4093,70.3937,68.4093,69.6475,450000.0],["2018-05-24",69.4261,69.4917,68.3355,68.7209,407000.0],["2018-05-25",68.7127,69.5327,68.2618,68.2864,368500.0],["2018-05-29",67.983,68.9095,66.6956,67.1958,480100.0],["2018-05-30",67.6386,69.2785,67.6386,68.8357,408200.0],["2018-05-31",68.6636,68.7537,67.45,68.3192,486300.0],["2018-06-01",68.4913,69.3687,67.819,68.0896,366300.0],["2018-06-04",68.6143,69.6393,68.352,68.7291,275500.0],["2018-06-05",68.2044,68.557,66.4497,66.5399,466900.0],["2018-06-06",66.8022,67.6468,66.6546,66.8842,205900.0],["2018-06-07",66.4168,67.8518,66.3021,67.5648,552800.0],["2018-06-08",67.9912,69.6393,67.1794,69.4917,333100.0],["2018-06-11",69.2867,69.6147,67.6468,68.0978,366100.0],["2018-06-12",68.2617,69.2129,68.2535,68.8193,450700.0],["2018-06-13",69.1883,70.4429,68.8193,69.1555,482300.0],["2018-06-14",69.3441,69.7541,68.6881,68.8193,614100.0],["2018-06-15",69.0243,69.6557,67.204,67.4418,536200.0],["2018-06-18",67.122,67.9748,66.5726,67.6796,412500.0],["2018-06-19",67.0728,68.229,66.548,67.2778,608500.0],["2018-06-20",67.4336,68.3602,67.0564,67.8518,441000.0],["2018-06-21",68.1798,68.5733,67.6632,68.2945,352800.0],["2018-06-22",68.434,69.9099,68.1962,69.7377,430300.0],["2018-06-25",69.6311,71.1152,68.6963,70.41,458500.0],["2018-06-26",70.5659,71.8614,69.9755,70.9266,704700.0],["2018-06-27",70.6724,70.6724,68.5323,69.4343,575600.0],["2018-06-28",69.6229,72.0828,69.3277,71.353,522700.0],["2018-06-29",71.7712,73.0995,71.4186,71.9844,597900.0],["2018-07-02",71.8286,72.8372,70.3281,70.6561,743400.0],["2018-07-03",70.9348,72.7141,70.4429,72.3452,211100.0],["2018-07-05",72.6404,76.6828,72.419,76.404,889900.0],["2018-07-06",76.404,79.3312,75.1658,78.4867,828600.0],["2018-07-09",78.5113,78.8885,77.3633,77.5929,366800.0],["2018-07-10",77.5355,77.8307,75.8956,77.4453,807600.0],["2018-07-11",77.0353,78.1587,76.7975,77.4699,389600.0],["2018-07-12",77.7241,78.7737,77.6503,77.9291,567600.0],["2018-07-13",77.9865,78.3801,77.3797,78.3227,383200.0],["2018-07-16",78.2243,78.5031,77.2977,78.3637,280600.0],["2018-07-17",78.2161,78.9295,77.7733,78.3145,292500.0],["2018-07-18",78.1505,79.0115,77.8635,78.6343,327700.0],["2018-07-19",77.8963,78.9704,77.5929,77.9619,185500.0],["2018-07-20",78.3965,78.6753,77.5683,78.3883,276800.0],["2018-07-23",78.0439,78.7573,77.6257,78.6097,138800.0],["2018-07-24",79.0032,80.348,78.7409,79.7904,317300.0],["2018-07-25",79.8232,80.7252,79.282,80.7088,585300.0],["2018-07-26",80.7826,81.2745,79.7412,80.0446,404500.0],["2018-07-27",80.3562,81.2991,79.774,80.6596,252600.0],["2018-07-30",80.8399,80.8399,80.0446,80.2988,240100.0],["2018-07-31",80.2578,80.881,79.7084,80.471,465000.0],["2018-08-01",80.3562,81.1105,79.7822,79.9462,211300.0],["2018-08-02",79.1426,80.02,79.0688,79.7986,378800.0],["2018-08-03",80.1266,80.676,79.8478,80.1758,349600.0],["2018-08-06",80.5776,80.635,79.9216,80.3234,428400.0],["2018-08-07",80.7334,82.6275,80.6268,82.3569,493100.0],["2018-08-08",82.5373,82.8243,82.0945,82.7833,222100.0],["2018-08-09",82.7997,82.9145,81.1433,81.4139,590800.0],["2018-08-10",80.0364,80.0364,77.4207,78.3883,1077800.0],["2018-08-13",78.2735,79.0361,77.6831,78.1341,487700.0],["2018-08-14",78.7737,80.02,78.4457,78.7163,903500.0],["2018-08-15",78.0111,78.2161,77.0681,77.6257,336700.0],["2018-08-16",78.2161,78.8065,77.6913,78.3965,298300.0],["2018-08-17",78.2161,79.692,78.0193,79.0853,617400.0],["2018-08-20",78.9376,79.8888,78.9376,79.528,254700.0],["2018-08-21",79.8396,80.6104,78.9868,79.9216,299400.0],["2018-08-22",79.8806,80.8974,79.364,80.5612,336200.0],["2018-08-23",80.5038,80.6022,79.2492,79.5116,357300.0],["2018-08-24",79.9626,80.5448,79.1017,79.5936,231200.0],["2018-08-27",80.2742,81.6681,80.2742,81.1597,167700.0],["2018-08-28",80.9301,81.6107,78.8474,79.4378,178500.0],["2018-08-29",79.4378,80.2168,79.2902,80.0528,212500.0],["2018-08-30",79.446,79.5854,78.3063,79.5034,212200.0],["2018-08-31",79.2738,79.9954,77.9947,78.6179,337300.0],["2018-09-04",78.2489,78.7983,77.0927,77.2895,448700.0],["2018-09-05",76.9205,77.2731,76.404,77.1009,185500.0],["2018-09-06",77.0025,78.6835,77.0025,77.7733,468900.0],["2018-09-07",77.3223,78.2571,77.2157,78.1587,273500.0],["2018-09-10",78.5605,78.6015,77.1993,77.7159,410800.0],["2018-09-11",77.1829,78.0193,75.8628,77.8389,288100.0],["2018-09-12",78.1013,78.2899,77.5929,77.8389,492500.0],["2018-09-13",78.2571,80.4054,78.2571,80.1922,211300.0],["2018-09-14",80.2332,80.6924,79.692,80.225,354400.0],["2018-09-17",80.1594,80.7087,79.8806,80.6432,336500.0],["2018-09-18",81.1516,81.5287,79.9216,80.7334,173700.0],["2018-09-19",80.594,81.2745,79.2656,79.7002,241800.0],["2018-09-20",80.3562,80.717,79.4624,79.9954,241600.0],["2018-09-21",79.979,80.184,78.6507,79.1837,531100.0],["2018-09-24",78.8557,79.1426,77.3223,77.8963,215200.0],["2018-09-25",78.2243,78.5769,77.7323,78.5441,152000.0],["2018-09-26",78.7163,79.7248,78.6671,79.3394,174900.0],["2018-09-27",79.3066,80.0118,78.8475,79.8396,247900.0],["2018-09-28",79.815,81.3155,79.569,81.1516,296100.0],["2018-10-01",81.6763,82.1191,81.5205,81.8731,303100.0],["2018-10-02",81.9961,82.1191,81.0531,81.1023,382700.0],["2018-10-03",81.8157,81.8157,79.2,79.8396,419300.0],["2018-10-04",79.5936,80.1922,79.0524,79.692,534100.0],["2018-10-05",80.1184,81.1597,79.5608,80.102,534200.0],["2018-10-08",80.02,80.512,79.2246,79.7084,934600.0],["2018-10-09",79.1262,80.7744,78.4539,80.1922,312400.0],["2018-10-10",80.0282,80.2086,79.0853,79.0853,543200.0],["2018-10-11",79.1426,79.3804,77.4699,78.3227,498600.0],["2018-10-12",79.2656,79.8806,77.5601,78.2899,233800.0],["2018-10-15",77.9127,79.4706,77.8471,78.3555,152600.0],["2018-10-16",79.1016,81.1269,78.6917,80.6842,258700.0],["2018-10-17",80.1102,81.0942,79.8314,80.6268,361500.0],["2018-10-18",80.2332,80.5612,77.7159,78.9868,352900.0],["2018-10-19",79.4788,80.2988,77.7487,78.3145,281200.0],["2018-10-22",78.6425,78.9377,75.5594,75.9612,217300.0],["2018-10-23",75.1658,76.0678,74.5919,75.7234,259900.0],["2018-10-24",75.7562,76.6664,74.9116,74.9608,423000.0],["2018-10-25",74.723,76.4122,74.4771,75.3462,414900.0],["2018-10-26",75.2642,75.9694,73.7309,75.5594,558800.0],["2018-10-29",75.1986,75.1986,70.8282,71.3038,790000.0],["2018-10-30",71.394,71.6564,69.6147,69.8525,558800.0],["2018-10-31",70.0247,71.2628,69.0981,69.7541,550400.0],["2018-11-01",70.2953,72.6403,70.2051,72.091,502100.0],["2018-11-02",72.4507,74.1871,71.8553,72.3928,563000.0],["2018-11-05",72.5003,75.0388,72.5003,74.9478,418900.0],["2018-11-06",74.6419,75.816,73.7241,74.6253,312900.0],["2018-11-07",75.6093,77.4036,74.8569,76.9323,344000.0],["2018-11-08",76.4445,76.7008,72.616,73.6331,1126000.0],["2018-11-09",73.2279,74.8155,70.8631,74.5592,1054600.0],["2018-11-12",73.6,74.1292,72.6987,73.0047,448700.0],["2018-11-13",72.798,73.4925,70.8465,71.5576,773700.0],["2018-11-14",71.8718,72.2191,70.4083,70.8548,1602300.0],["2018-11-15",70.6481,70.8217,68.2998,69.2011,728200.0],["2018-11-16",69.1928,71.6486,68.7793,71.3923,445700.0],["2018-11-19",71.0202,72.1282,70.5075,71.938,234700.0],["2018-11-20",71.1607,71.7478,69.4822,70.0197,763200.0],["2018-11-21",70.6977,72.6243,70.6977,71.7726,345500.0],["2018-11-23",71.2848,72.2191,71.2848,72.0042,119000.0],["2018-11-26",72.0455,72.0455,67.9442,68.3659,982500.0],["2018-11-27",68.5809,70.0527,68.0351,68.5891,918100.0],["2018-11-28",68.7215,70.8631,68.5313,70.7969,1222200.0],["2018-11-29",70.7473,72.3101,69.077,72.1199,661400.0],["2018-11-30",71.5742,72.3432,70.7886,71.7313,1053000.0],["2018-12-03",73.0874,74.493,70.4,70.4744,592700.0],["2018-12-04",70.3091,70.954,68.6388,68.8207,534900.0],["2018-12-06",67.9525,69.6558,66.8775,68.953,494000.0],["2018-12-07",68.953,69.1928,68.1509,68.2171,357300.0],["2018-12-10",68.2088,68.6388,66.9768,67.3985,354000.0],["2018-12-11",68.1013,69.5153,66.861,66.9685,445100.0],["2018-12-12",67.9938,70.5158,67.63,69.9039,662300.0],["2018-12-13",69.9866,70.4,68.8868,69.9618,625500.0],["2018-12-14",69.4326,70.2512,68.9778,69.168,270300.0],["2018-12-17",68.9199,69.4243,67.2248,67.415,356800.0],["2018-12-18",67.8202,68.8041,67.3158,68.2501,282800.0],["2018-12-19",68.3824,70.2512,67.6879,69.0936,410600.0],["2018-12-20",69.7964,71.0615,69.0274,70.5571,426200.0],["2018-12-21",70.4496,70.6729,68.8951,69.0605,532800.0],["2018-12-24",68.4899,70.1768,68.1344,68.738,187100.0],["2018-12-26",68.7628,70.5323,68.3576,70.2512,179600.0],["2018-12-27",69.5235,70.4744,69.2837,70.3339,493800.0],["2018-12-28",70.3669,71.5742,69.8625,70.4,373000.0],["2018-12-31",70.6481,71.1607,70.1602,71.1525,220100.0],["2019-01-02",70.8879,72.3184,70.7308,72.1695,346300.0],["2019-01-03",71.9049,73.1204,71.9049,72.6822,396500.0],["2019-01-04",73.2031,74.154,73.1204,73.9225,239600.0],["2019-01-07",74.1788,75.5349,73.7985,75.1215,361400.0],["2019-01-08",75.5762,75.8656,75.0057,75.6589,216200.0],["2019-01-09",75.2207,77.0646,75.2207,76.9985,611500.0],["2019-01-10",76.7256,77.3871,76.5272,76.9571,908400.0],["2019-01-11",76.9406,77.5773,76.7339,77.1887,577500.0],["2019-01-14",76.9323,78.3711,76.0145,77.1638,528500.0],["2019-01-15",76.7918,78.4124,76.7008,77.9824,241200.0],["2019-01-16",77.9163,78.2884,77.3871,77.8915,293000.0],["2019-01-17",77.8088,78.0734,77.1969,77.5029,282300.0],["2019-01-18",77.8584,77.9659,77.0894,77.2383,535100.0],["2019-01-22",76.7587,77.3044,75.7168,76.2212,720300.0],["2019-01-23",76.4775,76.8662,75.9649,76.7008,393700.0],["2019-01-24",76.924,76.924,75.3282,76.0145,335600.0],["2019-01-25",76.2543,77.1969,75.1297,75.7086,467700.0],["2019-01-28",74.8982,76.0062,74.8982,75.2868,564600.0],["2019-01-29",75.7995,76.1551,75.1628,75.816,588100.0],["2019-01-30",75.7168,76.7173,74.1458,74.6915,493300.0],["2019-01-31",74.6915,76.0806,73.6992,75.262,466300.0],["2019-02-01",75.262,75.816,74.2863,74.3277,352500.0],["2019-02-04",73.906,75.5928,73.906,74.9644,179700.0],["2019-02-05",75.1463,76.4858,75.1132,75.6341,237400.0],["2019-02-06",74.7328,76.9902,74.7328,76.1137,361000.0],["2019-02-07",75.816,76.9571,75.2455,76.9406,388700.0],["2019-02-08",76.7421,76.9902,76.3535,76.9241,308700.0],["2019-02-11",76.9323,77.6434,76.5023,76.7752,602500.0],["2019-02-12",76.8662,77.3871,76.3866,76.7669,278400.0],["2019-02-13",76.6512,76.7339,75.8326,76.0228,663200.0],["2019-02-14",75.6176,77.3044,75.6093,77.015,271900.0],["2019-02-15",77.5194,77.5194,75.9649,76.6677,188500.0],["2019-02-19",76.5023,77.2217,75.8987,75.9897,350300.0],["2019-02-20",76.0724,76.4445,75.6837,75.7582,650200.0],["2019-02-21",75.6424,76.4279,75.386,76.3204,256400.0],["2019-02-22",76.4527,77.5194,75.9814,76.3618,223800.0],["2019-02-25",76.3452,76.9819,75.3695,75.477,402000.0],["2019-02-26",75.2372,75.477,74.493,75.2538,517700.0],["2019-02-27",75.1876,75.5101,74.5013,75.4357,344800.0],["2019-02-28",76.0145,76.1716,74.7659,74.9396,822000.0],["2019-03-01",75.5184,76.0724,74.1788,74.6502,370500.0],["2019-03-04",74.6088,74.8734,73.5917,74.2532,267300.0],["2019-03-05",74.2698,74.5261,73.5421,73.8563,326900.0],["2019-03-06",73.6662,73.8811,72.831,72.9964,255400.0],["2019-03-07",73.0708,73.2775,72.1282,72.2191,332100.0],["2019-03-08",71.814,72.3184,71.1525,72.0455,295400.0],["2019-03-11",72.3514,74.2036,72.3514,74.0217,149500.0],["2019-03-12",74.2119,74.4103,72.0372,72.3018,300200.0],["2019-03-13",72.3514,72.7649,72.1943,72.4507,218400.0],["2019-03-14",72.2853,72.955,71.9711,72.3597,117600.0],["2019-03-15",72.798,73.8233,72.4341,73.5752,353000.0],["2019-03-18",73.9638,74.4848,73.261,74.1209,357400.0],["2019-03-19",74.154,75.1463,74.0465,74.369,269200.0],["2019-03-20",74.4186,76.891,73.9556,76.4031,450900.0],["2019-03-21",76.0145,76.9654,76.0145,76.461,209200.0],["2019-03-22",75.8491,75.9483,74.8817,75.5762,396700.0],["2019-03-25",75.4026,76.8083,75.4026,76.4527,269600.0],["2019-03-26",76.6594,76.9323,76.0724,76.8662,215500.0],["2019-03-27",76.3949,76.7752,75.3943,75.9566,267400.0],["2019-03-28",75.9153,76.8166,74.923,76.3866,283100.0],["2019-03-29",76.585,76.891,75.9318,76.3039,310900.0],["2019-04-01",76.8083,77.8998,76.3122,77.5277,493300.0],["2019-04-02",77.4946,78.5447,76.4858,76.7421,334800.0],["2019-04-03",76.7669,77.66,76.4445,76.7587,281000.0],["2019-04-04",76.6098,77.0894,76.3866,76.9819,351300.0],["2019-04-05",77.5607,79.2228,77.1638,79.1814,851800.0],["2019-04-08",79.2145,79.6114,78.3215,79.3716,523400.0],["2019-04-09",79.322,79.5452,78.338,78.7928,440300.0],["2019-04-10",79.4047,79.4791,78.7928,79.1814,352900.0],["2019-04-11",79.2972,79.7354,78.6522,79.4791,249400.0],["2019-04-12",79.4708,79.785,79.1979,79.4956,224400.0],["2019-04-15",79.5122,80.0662,78.8589,79.7023,209300.0],["2019-04-16",79.6776,80.2481,79.3055,80.0248,413000.0],["2019-04-17",80.2729,80.7359,79.2228,79.7189,444300.0],["2019-04-18",79.9091,80.1737,78.983,79.4129,267400.0],["2019-04-22",79.2475,80.0331,79.0904,79.1897,159000.0],["2019-04-23",79.2558,79.9504,78.5116,79.2889,278200.0],["2019-04-24",79.1401,79.1401,77.9742,78.5943,207200.0],["2019-04-25",78.5695,78.7762,77.5607,78.4868,323300.0],["2019-04-26",78.5034,79.1979,78.2884,79.0078,277100.0],["2019-04-29",79.8677,80.6533,79.107,79.9008,360600.0],["2019-04-30",79.5122,80.7442,78.3628,80.6946,518500.0],["2019-05-01",80.4796,81.3561,79.9752,80.7359,362300.0],["2019-05-02",80.6036,82.2243,80.2233,81.8853,374200.0],["2019-05-03",82.3111,82.9112,81.7611,82.6361,829900.0],["2019-05-06",81.6361,82.3361,81.5778,82.0695,276800.0],["2019-05-07",81.1111,81.7778,81.1111,81.7278,321500.0],["2019-05-08",81.9445,82.0945,81.4028,81.5028,298200.0],["2019-05-09",80.8194,81.1361,80.261,80.8027,283500.0],["2019-05-10",81.1111,82.5861,80.3527,82.1861,325000.0],["2019-05-13",80.8194,81.6611,80.3361,81.4361,269000.0],["2019-05-14",81.9195,83.6278,81.7111,82.9778,395800.0],["2019-05-15",82.5028,83.1362,81.3528,82.6611,340500.0],["2019-05-16",82.7445,83.5278,82.1611,82.2778,326800.0],["2019-05-17",81.6111,82.1361,80.5527,81.8361,379200.0],["2019-05-20",81.7361,83.0112,81.3444,82.2028,262200.0],["2019-05-21",82.4361,82.7361,81.2861,82.4861,281700.0],["2019-05-22",82.5028,83.0778,82.1778,82.8612,203000.0],["2019-05-23",82.2445,82.6278,81.4861,81.7528,297700.0],["2019-05-24",82.6528,82.6528,80.7194,81.4694,398300.0],["2019-05-28",81.5444,81.5444,79.3527,79.3694,338400.0],["2019-05-29",79.3444,80.2611,78.5777,79.9361,505600.0],["2019-05-30",79.9194,80.6944,79.6194,79.9111,252000.0],["2019-05-31",76.9276,77.9193,76.1026,77.5526,539000.0],["2019-06-03",78.0027,79.2444,77.136,78.9027,374200.0],["2019-06-04",79.7444,81.2528,79.111,79.8777,334300.0],["2019-06-05",80.3111,81.0278,80.1277,80.7861,215600.0],["2019-06-06",80.7611,80.7611,78.861,80.2944,145200.0],["2019-06-07",80.5528,80.7611,80.0027,80.4444,118500.0],["2019-06-10",80.7027,82.0195,80.6527,81.3528,315000.0],["2019-06-11",82.1195,82.1195,80.5611,81.2278,284200.0],["2019-06-12",81.0528,82.7028,80.9027,82.1278,205800.0],["2019-06-13",82.5445,82.5445,81.0027,81.7944,150200.0],["2019-06-14",81.4611,82.1695,81.3194,81.6528,141100.0],["2019-06-17",81.8278,82.4695,80.8778,80.9861,193100.0],["2019-06-18",81.3611,82.1278,80.8277,81.4611,380200.0],["2019-06-19",81.5111,82.0861,80.7861,81.3278,318600.0],["2019-06-20",82.1694,82.8611,81.8861,82.2111,230700.0],["2019-06-21",81.9445,82.2111,80.4611,80.7527,277500.0],["2019-06-24",80.9778,81.2528,80.2194,80.8944,227500.0],["2019-06-25",80.6361,81.5361,80.4611,81.3194,217700.0],["2019-06-26",81.6611,81.6695,80.3278,80.6528,292700.0],["2019-06-27",80.7027,80.7027,79.4777,79.9361,230200.0],["2019-06-28",80.4444,80.8361,79.186,80.6278,312000.0],["2019-07-01",80.8361,82.0445,80.5861,81.6528,227300.0],["2019-07-02",81.8195,82.3611,81.1694,81.3444,186500.0],["2019-07-03",81.4444,82.4778,81.3528,82.0528,221100.0],["2019-07-05",81.6194,81.9861,80.7027,81.2028,211900.0],["2019-07-08",81.3194,82.4111,80.7694,81.5861,270800.0],["2019-07-09",81.6695,81.8445,79.8444,80.1694,473100.0],["2019-07-10",80.1111,80.9611,79.7777,80.7527,263400.0],["2019-07-11",81.1194,81.3694,80.6194,81.0278,295100.0],["2019-07-12",81.3944,81.4778,80.0527,81.1861,221600.0],["2019-07-15",81.1861,82.1028,81.1861,81.7778,305900.0],["2019-07-16",81.6694,81.9278,80.4194,80.6611,181400.0],["2019-07-17",80.5027,80.9777,79.486,79.5444,248500.0],["2019-07-18",79.6694,79.6777,78.011,78.361,333700.0],["2019-07-19",78.836,79.1527,77.9693,78.436,165600.0],["2019-07-22",78.736,78.9194,76.7026,76.8526,452200.0],["2019-07-23",77.5026,77.511,76.1443,76.6276,436400.0],["2019-07-24",76.4359,77.311,76.1026,76.6693,192600.0],["2019-07-25",76.9026,78.6443,75.4692,75.9109,367900.0],["2019-07-26",76.8776,78.136,75.8109,76.3359,377400.0],["2019-07-29",76.2693,77.861,75.4526,77.711,392400.0],["2019-07-30",77.6943,77.6943,75.9192,75.9526,223800.0],["2019-07-31",76.3443,76.6526,74.3692,75.5859,514700.0],["2019-08-01",75.4942,76.4859,74.5692,74.6859,384300.0],["2019-08-02",74.5275,74.5275,73.3025,73.7275,337700.0],["2019-08-05",72.7108,72.7108,71.4024,71.5691,266000.0],["2019-08-06",71.9524,72.7191,71.7191,72.4775,355900.0],["2019-08-07",72.3608,73.9275,71.5858,73.6275,531800.0],["2019-08-08",74.1942,74.4192,73.3692,74.2775,470900.0],["2019-08-09",74.5109,75.2109,74.0442,74.8192,253900.0],["2019-08-12",74.2275,75.2026,72.7025,73.3858,283900.0],["2019-08-13",73.2525,73.8025,72.2941,72.8191,456000.0],["2019-08-14",71.6941,72.4025,70.8191,70.8857,372600.0],["2019-08-15",71.3524,72.6358,70.7107,72.0024,377300.0],["2019-08-16",72.3275,74.0859,72.3275,73.9275,327000.0],["2019-08-19",74.3525,74.3525,73.0442,73.1525,213000.0],["2019-08-20",73.1525,74.0942,72.8525,73.4775,206300.0],["2019-08-21",74.1192,74.3692,73.5108,74.0359,415100.0],["2019-08-22",73.8192,74.4275,73.6275,73.8942,169800.0],["2019-08-23",74.0108,74.3108,73.2691,73.5108,271700.0],["2019-08-26",73.9442,74.5025,73.4608,74.0025,197200.0],["2019-08-27",74.1609,75.0359,73.4775,73.8109,265500.0],["2019-08-28",73.6192,74.3775,73.4108,74.3442,165800.0],["2019-08-29",74.2525,74.7192,73.8775,74.3942,282400.0],["2019-08-30",74.4359,76.3109,74.1692,76.1359,382700.0],["2019-09-03",75.6109,75.6109,74.7192,74.9692,215800.0],["2019-09-04",75.2942,76.8943,75.2942,76.5776,375800.0],["2019-09-05",77.0026,77.811,76.6109,76.8526,305100.0],["2019-09-06",77.8193,78.0527,77.3943,77.8776,305600.0],["2019-09-09",77.611,78.186,77.3193,77.7193,178600.0],["2019-09-10",77.3943,78.5193,77.061,77.4693,301300.0],["2019-09-11",77.3193,77.8693,76.6943,77.336,195800.0],["2019-09-12",77.7943,78.5277,76.9693,77.4193,357400.0],["2019-09-13",77.211,78.7027,77.211,78.011,480900.0],["2019-09-16",77.8527,78.3193,77.086,77.4443,255600.0],["2019-09-17",76.8443,79.7444,75.1692,79.6777,665600.0],["2019-09-18",79.9277,79.9277,78.6777,79.1277,376200.0],["2019-09-19",79.2277,79.3777,78.461,78.9444,169900.0],["2019-09-20",79.2694,79.2694,78.686,78.7443,387600.0],["2019-09-23",79.1194,79.1777,77.9526,79.1194,275800.0],["2019-09-24",79.236,80.3194,79.0694,80.1027,414300.0],["2019-09-25",80.1611,80.3111,79.3194,80.2694,608100.0],["2019-09-26",79.9694,80.6611,78.561,78.6193,709100.0],["2019-09-27",78.2693,78.3193,75.5026,76.1193,448700.0],["2019-09-30",75.7859,76.6193,75.4276,76.3193,407700.0],["2019-10-01",75.9526,76.3443,74.7275,74.9859,383200.0],["2019-10-02",74.3775,75.1442,73.7109,74.1192,304700.0],["2019-10-03",74.2359,75.1276,73.8525,74.9359,192200.0],["2019-10-04",75.3776,77.9693,75.2692,77.736,340400.0],["2019-10-07",77.736,77.786,76.2693,76.2943,228200.0],["2019-10-08",76.3609,77.186,75.9276,75.9276,396500.0],["2019-10-09",76.3776,76.5609,75.4942,75.5192,225000.0],["2019-10-10",75.2109,76.2443,75.1776,76.0609,282900.0],["2019-10-11",76.7526,77.4526,76.1359,76.3359,396900.0],["2019-10-14",76.2943,76.711,75.6526,75.7526,328600.0],["2019-10-15",75.8526,76.2443,75.5193,76.2109,523500.0],["2019-10-16",76.2943,76.7443,76.1526,76.4193,449600.0],["2019-10-17",76.7276,77.211,76.1693,76.2109,355400.0],["2019-10-18",75.7859,76.6943,74.9859,76.4443,502500.0],["2019-10-21",76.5943,76.9526,76.4859,76.5026,684300.0],["2019-10-22",76.4776,76.886,76.4776,76.7193,538300.0],["2019-10-23",77.061,77.286,76.5693,76.8526,310400.0],["2019-10-24",77.1526,77.8527,76.8443,77.7443,294300.0],["2019-10-25",77.711,77.9527,76.1276,76.2776,903400.0],["2019-10-28",75.8526,75.8943,73.6692,74.7359,1079700.0],["2019-10-29",75.8609,75.9192,74.6942,75.5942,439900.0],["2019-10-30",75.3442,75.4942,74.9526,75.3192,310100.0],["2019-10-31",75.1109,75.3026,73.8775,74.1859,484100.0],["2019-11-01",74.2161,75.2499,74.2161,74.8885,328800.0],["2019-11-04",75.2667,76.2081,75.2667,75.5021,197800.0],["2019-11-05",75.4012,75.5273,74.8297,74.9137,362600.0],["2019-11-06",75.1239,75.1239,74.2666,74.7372,634000.0],["2019-11-07",74.9137,77.721,74.67,77.4857,617200.0],["2019-11-08",77.3176,78.032,76.973,77.9816,286200.0],["2019-11-11",78.1665,78.2925,77.6201,77.8303,418300.0],["2019-11-12",77.6622,78.0488,77.3176,77.3344,575600.0],["2019-11-13",76.9057,77.1074,76.435,76.973,339300.0],["2019-11-14",76.8133,77.4941,76.3426,77.0654,252100.0],["2019-11-15",77.1831,78.2253,77.1831,78.1833,254500.0],["2019-11-18",77.8135,78.2421,77.721,77.763,298000.0],["2019-11-19",77.9311,77.9311,77.4773,77.8051,567400.0],["2019-11-20",77.763,77.99,77.1663,77.8555,336800.0],["2019-11-21",77.9731,78.032,77.1831,77.5697,648400.0],["2019-11-22",77.9059,78.1665,77.3344,77.5529,567100.0],["2019-11-25",77.5697,77.8975,76.8805,76.9393,401700.0],["2019-11-26",76.9646,76.9646,75.3928,75.6366,607700.0],["2019-11-27",75.687,75.8299,74.6532,75.1491,382900.0],["2019-11-29",75.5609,77.1915,74.8969,76.4266,306000.0],["2019-12-02",76.4014,76.4014,75.5189,75.6786,425900.0],["2019-12-03",75.334,75.376,74.0564,74.2413,440600.0],["2019-12-04",74.4514,75.1827,74.401,75.1743,579700.0],["2019-12-05",75.418,76.6956,75.292,76.2921,514400.0],["2019-12-06",76.5695,77.4184,76.3846,76.7796,402800.0],["2019-12-09",76.9477,77.6117,76.7208,77.1579,443800.0],["2019-12-10",77.0402,78.1833,76.9561,77.8471,367400.0],["2019-12-11",78.2589,78.8052,77.9731,78.696,292900.0],["2019-12-12",78.696,79.5785,78.696,79.091,205700.0],["2019-12-13",79.0322,80.4274,78.9397,80.1164,623900.0],["2019-12-16",80.2425,80.2425,79.444,79.713,313500.0],["2019-12-17",80.0072,80.1416,79.4524,79.7298,396200.0],["2019-12-18",79.713,81.4024,79.5701,81.3856,471300.0],["2019-12-19",81.0662,81.083,79.9483,80.0912,234700.0],["2019-12-20",80.3013,80.4946,78.7548,79.4356,811900.0],["2019-12-23",79.9903,79.9903,78.9902,79.2927,499900.0],["2019-12-24",79.1835,79.1835,78.9313,79.0742,95700.0],["2019-12-26",79.3684,80.024,78.7548,79.2675,188700.0],["2019-12-27",79.5197,80.2677,79.3768,79.6289,142300.0],["2019-12-30",79.8811,79.8811,78.7968,79.4776,264600.0],["2019-12-31",79.1078,79.7802,78.9902,79.4356,140700.0],["2020-01-02",80.0408,81.0662,80.0408,80.8981,253500.0],["2020-01-03",80.1584,81.4444,80.1584,81.2427,275100.0],["2020-01-06",80.9653,81.8395,80.8561,81.6882,251500.0],["2020-01-07",81.9739,82.2345,81.6293,82.0328,291600.0],["2020-01-08",82.2009,82.411,81.5537,82.016,227100.0],["2020-01-09",82.0916,82.1336,81.3436,81.4528,482000.0],["2020-01-10",81.5285,82.0664,80.9485,81.1082,305400.0],["2020-01-13",81.1082,81.2007,80.1837,80.9569,289600.0],["2020-01-14",80.8393,80.8393,78.5363,79.6121,1065300.0],["2020-01-15",79.5869,79.6626,78.7464,79.0238,649700.0],["2020-01-16",79.1414,79.5785,78.7128,79.5281,583100.0],["2020-01-17",79.8391,79.9735,79.3348,79.4524,1074200.0],["2020-01-21",79.402,79.9651,78.0656,78.2589,762600.0],["2020-01-22",78.6035,79.007,78.1749,78.9061,680100.0],["2020-01-23",78.5951,79.1666,77.7966,78.8977,671800.0],["2020-01-24",79.007,79.133,78.2673,78.6876,300800.0],["2020-01-27",77.6117,77.8051,76.3006,76.5191,320300.0],["2020-01-28",76.6116,78.0824,76.6116,77.8807,407300.0],["2020-01-29",78.2169,79.2339,77.5781,78.2757,466300.0],["2020-01-30",77.7126,78.4943,77.0234,77.5193,364700.0],["2020-01-31",77.4016,77.4016,75.5357,75.7878,396900.0],["2020-02-03",76.0652,76.9898,76.0652,76.7712,236700.0],["2020-02-04",77.4184,78.9229,77.4184,78.3598,794700.0],["2020-02-05",78.9986,79.4188,78.7632,79.1582,521600.0],["2020-02-06",79.4272,79.6289,79.091,79.2591,201300.0],["2020-02-07",78.8977,79.1751,78.0236,78.9313,287600.0],["2020-02-10",79.0658,79.4945,78.7044,79.3264,217000.0],["2020-02-11",79.5701,80.5955,79.2927,80.4778,335100.0],["2020-02-12",80.7468,81.041,80.1416,80.3854,358100.0],["2020-02-13",79.8643,80.3854,79.8643,80.108,210600.0],["2020-02-14",80.4694,80.5115,79.8054,80.066,163000.0],["2020-02-18",80.1669,81.3015,79.8138,79.8727,417400.0],["2020-02-19",80.3181,80.8813,79.5533,79.8811,382600.0],["2020-02-20",79.6541,80.0744,78.9985,79.2843,343300.0],["2020-02-21",78.9986,78.9986,76.2165,76.8889,745900.0],["2020-02-24",75.2079,75.2079,73.2243,74.1405,761700.0],["2020-02-25",75.023,75.107,72.6276,72.8797,786400.0],["2020-02-26",72.8797,74.006,72.6024,73.0478,519500.0],["2020-02-27",72.2325,72.3586,70.5347,70.6104,713500.0],["2020-02-28",69.047,69.7531,67.0719,68.4083,1005100.0],["2020-03-02",68.5175,70.5599,68.1561,70.5011,533800.0],["2020-03-03",70.644,73.031,70.2658,70.6188,597500.0],["2020-03-04",71.3584,72.8461,70.686,72.8461,347700.0],["2020-03-05",71.4593,72.4763,71.0222,71.5854,537600.0],["2020-03-06",69.4673,70.022,68.5259,69.8119,408200.0],["2020-03-09",65.2564,65.4749,61.7431,61.7431,885500.0],["2020-03-10",63.0627,63.172,60.3479,61.306,1208500.0],["2020-03-11",59.583,60.2722,55.1872,55.4225,1596400.0],["2020-03-12",51.6571,56.1118,48.6649,55.1536,1311500.0],["2020-03-13",58.4399,61.6254,56.1201,61.4153,981100.0],["2020-03-16",54.6325,56.574,50.7746,52.6741,876400.0],["2020-03-17",53.7415,54.8426,51.7748,53.6911,843700.0],["2020-03-18",50.5897,52.3631,49.6483,50.7662,857100.0],["2020-03-19",49.808,50.825,47.5219,50.5224,758400.0],["2020-03-20",51.6907,52.4388,49.6315,50.2367,920700.0],["2020-03-23",49.4886,50.6149,47.7656,48.2363,748100.0],["2020-03-24",49.9173,52.195,49.3121,50.4636,850000.0],["2020-03-25",50.4048,54.54,50.1862,52.2371,1147300.0],["2020-03-26",52.8086,55.1956,52.8086,53.4894,592600.0],["2020-03-27",51.5731,52.1782,51.094,51.5563,1062400.0],["2020-03-30",51.5478,52.1026,50.1778,50.8502,800900.0],["2020-03-31",50.6401,52.6237,50.3291,50.8586,747500.0],["2020-04-01",49.2449,50.388,48.7574,49.4214,574300.0],["2020-04-02",49.0011,50.5392,48.6397,49.1524,912700.0],["2020-04-03",48.4296,49.3121,47.5975,48.3035,915700.0],["2020-04-06",49.4886,52.5228,48.9255,50.5477,805300.0],["2020-04-07",52.1362,52.1362,49.5727,49.7912,947200.0],["2020-04-08",49.1776,50.5476,49.0516,50.0097,677000.0],["2020-04-09",50.5729,51.6739,50.1694,50.4888,811700.0],["2020-04-13",50.6905,50.6905,49.808,50.2283,309800.0],["2020-04-14",50.6233,51.3713,50.1862,50.6485,478200.0],["2020-04-15",49.3541,49.8248,48.8666,49.0263,586200.0],["2020-04-16",49.0516,49.5643,47.732,48.354,697400.0],["2020-04-17",49.1104,49.6567,48.5473,48.8078,759300.0],["2020-04-20",48.2615,48.3119,47.3369,47.9253,835900.0],["2020-04-21",46.9587,47.4798,46.5637,46.9251,703300.0],["2020-04-22",47.3369,47.774,47.026,47.2865,1407900.0],["2020-04-23",47.4966,47.9505,47.2361,47.5134,867900.0],["2020-04-24",47.7152,47.9001,46.9587,47.5891,727500.0],["2020-04-27",47.6563,49.7996,47.6563,49.539,578700.0],["2020-04-28",50.3207,52.111,49.5222,52.0774,756200.0],["2020-04-29",52.4052,55.8176,52.153,55.784,788700.0],["2020-04-30",56.6245,56.6245,53.8928,54.0693,990500.0],["2020-05-01",53.1868,54.3635,52.1362,52.5396,488800.0],["2020-05-04",51.9261,52.9599,51.4302,52.9094,1370900.0],["2020-05-05",53.3549,54.3047,53.2372,53.7331,605700.0],["2020-05-06",53.5903,54.5232,53.1028,54.1954,460200.0],["2020-05-07",54.6745,54.8762,53.7415,54.0021,638200.0],["2020-05-08",54.7333,56.9354,54.7081,56.9354,438100.0],["2020-05-11",56.3555,56.9439,55.7503,56.6413,401900.0],["2020-05-12",56.7337,57.1288,54.4308,54.5064,838200.0],["2020-05-13",54.6661,54.7838,52.817,53.0944,693700.0],["2020-05-14",52.3211,53.0607,51.447,52.464,1253200.0],["2020-05-15",51.9345,52.4976,51.5647,51.6235,723200.0],["2020-05-18",53.3465,55.5906,53.0607,55.4225,391500.0],["2020-05-19",55.3133,55.4646,53.4978,53.6071,520000.0],["2020-05-20",54.229,54.8006,53.6575,54.6325,299500.0],["2020-05-21",54.6325,55.162,53.876,54.5316,286600.0],["2020-05-22",54.3467,55.2881,53.6407,55.12,238500.0],["2020-05-26",57.0531,58.0281,56.4732,57.8684,352100.0],["2020-05-27",58.524,58.524,57.0615,58.0869,612100.0],["2020-05-28",58.5072,58.5072,56.574,56.5992,714300.0],["2020-05-29",56.3135,56.9438,55.3217,56.9102,790000.0],["2020-06-01",57.3305,59.2216,56.7337,58.4736,399000.0],["2020-06-02",58.6333,60.3143,58.4652,59.1291,745500.0],["2020-06-03",59.4653,60.953,59.272,60.516,495500.0],["2020-06-04",60.3395,60.3815,57.4061,57.6583,746400.0],["2020-06-05",59.0031,62.1633,58.919,60.7849,856300.0],["2020-06-08",61.533,62.6004,59.9697,62.5584,558700.0],["2020-06-09",61.4657,61.4657,58.5828,58.6921,593700.0],["2020-06-10",58.7257,59.1376,56.9102,57.5238,611900.0],["2020-06-11",56.1874,56.7842,53.4053,53.6155,560600.0],["2020-06-12",55.2208,56.1874,54.2963,55.7419,642700.0],["2020-06-15",54.2038,55.5906,53.6743,55.1032,629500.0],["2020-06-16",56.7337,57.2128,55.5822,56.137,532300.0],["2020-06-17",56.3135,56.5824,55.3973,55.6075,488600.0],["2020-06-18",54.8762,55.473,54.4055,54.4644,618700.0],["2020-06-19",54.7838,55.599,53.8088,54.851,1256100.0],["2020-06-22",54.9603,55.7083,54.5484,54.9603,431200.0],["2020-06-23",55.6999,56.221,54.456,54.6157,452900.0],["2020-06-24",53.9517,54.3131,52.5985,52.9011,587200.0],["2020-06-25",52.6489,53.1532,51.9429,53.1028,712600.0],["2020-06-26",52.7834,52.8422,51.5394,51.6319,484600.0],["2020-06-29",51.9765,52.8842,51.3461,52.6909,354300.0],["2020-06-30",52.6321,52.7077,51.7748,52.1194,737400.0],["2020-07-01",52.3547,53.1448,51.7159,52.111,755800.0],["2020-07-02",52.6153,53.523,52.0437,52.3968,509200.0],["2020-07-06",53.1952,53.7331,51.7496,51.8252,556900.0],["2020-07-07",51.3125,51.4218,50.7662,50.9679,753700.0],["2020-07-08",51.1024,51.2621,49.6735,50.8502,982800.0],["2020-07-09",51.1192,51.1192,49.3121,49.6063,612300.0],["2020-07-10",49.5895,49.8752,48.833,49.4718,647200.0],["2020-07-13",49.8248,50.2283,48.5304,48.5304,910400.0],["2020-07-14",48.3539,48.833,47.9337,48.8162,633100.0],["2020-07-15",49.3794,49.9929,49.0263,49.0348,483100.0],["2020-07-16",48.6901,48.9759,47.8833,48.5725,563500.0],["2020-07-17",48.6649,48.791,48.1606,48.5725,582900.0],["2020-07-20",48.4968,48.7154,47.9925,48.5052,371900.0],["2020-07-21",48.9087,50.9679,48.7574,50.6989,1067800.0],["2020-07-22",50.6233,51.7412,50.5056,51.5226,592400.0],["2020-07-23",51.3881,51.7327,50.825,50.8838,606800.0],["2020-07-24",50.8923,50.8923,49.6147,50.5392,524500.0],["2020-07-27",50.5224,51.7327,50.388,51.7243,525200.0],["2020-07-28",51.3797,51.7916,51.2369,51.6571,481400.0],["2020-07-29",51.8084,52.5144,51.6487,52.5144,451200.0],["2020-07-30",51.7748,52.4051,51.4554,52.2034,600700.0],["2020-07-31",51.9933,52.0774,51.2705,51.6991,980700.0],["2020-08-03",51.3966,51.3966,50.2703,50.43,670900.0],["2020-08-04",50.2114,50.4216,48.3287,48.5304,1357700.0],["2020-08-05",48.8246,50.3123,48.6733,48.7742,461300.0],["2020-08-06",48.5893,49.5306,48.4968,49.0936,393100.0],["2020-08-07",48.9087,48.9087,48.3371,48.6229,605800.0],["2020-08-10",48.9003,49.186,48.6985,49.0852,330400.0],["2020-08-11",49.9005,50.9847,49.6147,49.7071,608300.0],["2020-08-12",50.119,50.5561,49.9509,50.1274,414200.0],["2020-08-13",49.85,51.0183,49.3205,50.3543,402900.0],["2020-08-14",50.0434,51.8504,49.9005,51.531,394500.0],["2020-08-17",51.3881,51.6991,50.7241,51.178,297500.0],["2020-08-18",51.6031,51.7306,50.3024,50.5404,266300.0],["2020-08-19",50.3789,50.4299,49.6988,49.6988,349500.0],["2020-08-20",49.3077,50.1409,49.0952,49.7838,281000.0],["2020-08-21",49.6138,49.8433,49.2907,49.4948,270900.0],["2020-08-24",49.7158,50.5319,49.6138,50.1324,294500.0],["2020-08-25",50.4384,50.5319,49.9453,50.2004,310300.0],["2020-08-26",49.9623,50.0133,49.1887,49.3332,416800.0],["2020-08-27",49.4182,49.7583,49.0102,49.3077,429400.0],["2020-08-28",49.5798,50.4384,49.5203,50.3194,407500.0],["2020-08-31",50.1579,50.1664,49.3927,49.5883,1014900.0],["2020-09-01",49.7243,50.2429,49.5628,49.8093,542900.0],["2020-09-02",50.0388,50.0388,48.9847,49.3842,989600.0],["2020-09-03",49.7838,50.5319,48.3301,48.4576,1056000.0],["2020-09-04",48.8486,48.8486,47.1739,48.3811,920200.0],["2020-09-08",48.0835,48.109,47.0719,47.4629,683500.0],["2020-09-09",47.718,48.6106,47.65,48.126,440600.0],["2020-09-10",48.3981,48.7891,47.4034,47.6075,510100.0],["2020-09-11",47.871,48.143,47.548,47.837,456900.0],["2020-09-14",47.9135,48.4236,47.803,47.9985,292300.0],["2020-09-15",48.1176,48.3896,47.786,47.7945,407400.0],["2020-09-16",48.041,48.1771,47.4629,47.65,370000.0],["2020-09-17",47.1739,47.9645,46.6553,47.3354,823400.0],["2020-09-18",47.1739,47.2419,46.4343,46.7998,779700.0],["2020-09-21",46.0942,46.2812,45.1931,46.2812,1164300.0],["2020-09-22",46.3748,46.4513,45.9072,46.3663,692400.0],["2020-09-23",46.3153,46.8083,46.1112,46.3663,1163800.0],["2020-09-24",46.1112,46.7063,45.8307,46.1792,830300.0],["2020-09-25",45.9412,46.5533,45.0656,46.4598,884000.0],["2020-09-28",46.9699,47.548,46.8168,47.3524,664600.0],["2020-09-29",47.2674,47.6925,46.5278,46.9529,678700.0],["2020-09-30",47.2759,48.3131,47.0379,47.769,1054600.0],["2020-10-01",48.2111,48.2961,47.2419,47.4459,347800.0],["2020-10-02",46.9358,47.837,46.8083,47.616,331300.0],["2020-10-05",48.0835,48.4916,47.7265,48.1005,419400.0],["2020-10-06",48.4831,48.8147,47.99,48.2026,602100.0],["2020-10-07",48.6446,49.0187,48.3301,48.5426,228500.0],["2020-10-08",48.6361,50.7359,48.6361,50.5914,974600.0],["2020-10-09",50.804,51.4671,50.3874,51.3396,591700.0],["2020-10-12",51.4331,51.6286,51.0505,51.0845,351300.0],["2020-10-13",50.787,50.7955,49.6478,50.0473,255400.0],["2020-10-14",49.9963,50.0558,49.3077,49.6053,448900.0],["2020-10-15",48.7977,49.5543,48.6191,49.2992,520400.0],["2020-10-16",49.4608,50.0133,48.9592,49.0357,365000.0],["2020-10-19",49.1037,49.1717,47.1654,47.1654,535700.0],["2020-10-20",47.582,47.9815,47.1739,47.4714,1097700.0],["2020-10-21",47.4629,48.041,47.4544,47.7095,1036800.0],["2020-10-22",47.8455,48.2366,47.4119,48.024,981100.0],["2020-10-23",48.4576,49.6393,47.7945,49.4012,916900.0],["2020-10-26",49.1292,49.1292,48.3726,48.8402,244300.0],["2020-10-27",48.6531,48.8487,47.6925,47.7945,343900.0],["2020-10-28",46.9189,47.3439,46.2473,46.8338,640200.0],["2020-10-29",46.8083,47.1229,45.0656,45.9327,1255700.0],["2020-10-30",45.8562,46.0517,44.9806,45.7117,1231400.0],["2020-11-02",46.0007,46.0007,45.3036,45.4821,521000.0],["2020-11-03",46.1656,47.1741,46.1656,46.7259,401900.0],["2020-11-04",46.8811,48.0619,46.7604,47.6654,486500.0],["2020-11-05",48.1395,49.7513,48.1136,49.4669,542800.0],["2020-11-06",49.4066,49.9323,49.4066,49.691,455600.0],["2020-11-09",53.3543,57.0606,53.1301,56.4659,1981200.0],["2020-11-10",56.3366,58.7242,56.1556,58.6207,773300.0],["2020-11-11",58.7069,60.9824,58.4656,60.5601,1409500.0],["2020-11-12",60.2498,60.3963,57.0434,57.302,834900.0],["2020-11-13",57.7415,59.1207,57.6209,58.9483,395200.0],["2020-11-16",60.3532,61.9306,59.9826,60.767,428900.0],["2020-11-17",60.5515,63.1804,60.448,63.1201,626700.0],["2020-11-18",63.2407,64.887,62.4391,64.3182,686700.0],["2020-11-19",64.1199,65.4301,63.2752,65.3784,564800.0],["2020-11-20",65.1112,65.8007,64.1027,64.3182,384900.0],["2020-11-23",64.6112,64.7491,63.8096,64.3699,263600.0],["2020-11-24",65.5335,67.1454,65.0853,66.473,309400.0],["2020-11-25",66.3696,66.9643,65.0422,65.4732,381600.0],["2020-11-27",65.3525,65.5852,63.4648,64.0682,218200.0],["2020-11-30",63.3614,63.62,61.4651,62.1892,653500.0],["2020-12-01",62.4909,66.0507,62.4909,65.5594,660100.0],["2020-12-02",65.3697,66.8954,64.8698,66.8781,258000.0],["2020-12-03",66.9126,67.335,65.0594,65.3784,465000.0],["2020-12-04",65.5507,67.2401,65.5507,66.1282,349900.0],["2020-12-07",65.8093,65.9989,64.8698,65.3008,277100.0],["2020-12-08",64.8181,65.9041,64.8181,65.3266,208600.0],["2020-12-09",65.4646,65.5249,64.1286,64.5595,360300.0],["2020-12-10",64.6888,65.4559,64.6802,65.3353,360200.0],["2020-12-11",65.1284,65.4128,64.0854,64.844,260800.0],["2020-12-14",65.3094,68.4296,65.0422,66.6282,712000.0],["2020-12-15",67.1453,68.6279,66.7833,67.2315,769500.0],["2020-12-16",66.8523,67.516,66.5937,66.8006,393300.0],["2020-12-17",66.4644,67.3005,66.3782,67.2315,553400.0],["2020-12-18",67.2315,67.3522,64.1285,64.8784,660800.0],["2020-12-21",63.62,63.8872,62.3788,63.8441,287800.0],["2020-12-22",63.9217,63.9303,62.8012,63.0684,204900.0],["2020-12-23",63.37,64.3182,63.1976,63.6028,170700.0],["2020-12-24",63.913,64.5423,63.4131,64.2923,78800.0],["2020-12-28",64.5423,64.5423,63.5165,64.3526,195700.0],["2020-12-29",64.7836,65.7318,64.2061,65.2146,384500.0],["2020-12-30",65.5077,66.0334,64.7319,65.4387,198700.0],["2020-12-31",65.5249,65.5249,64.2147,65.3094,102700.0],["2021-01-04",65.3439,66.9988,64.4388,64.7491,243800.0],["2021-01-05",64.9819,65.4301,64.0941,64.5337,258700.0],["2021-01-06",64.5337,65.9559,64.1113,65.1715,611000.0],["2021-01-07",65.206,65.5335,63.7062,64.0165,485000.0],["2021-01-08",64.0854,65.5938,63.9303,64.8957,341500.0],["2021-01-11",64.2147,64.7922,63.6717,64.706,1041100.0],["2021-01-12",64.9819,65.3956,64.3871,65.3353,551500.0],["2021-01-13",65.1629,65.4473,64.6457,64.6543,402300.0],["2021-01-14",64.9388,66.7144,64.6974,66.2748,725100.0],["2021-01-15",66.2489,66.2489,64.9301,65.2922,662000.0],["2021-01-19",65.1715,65.749,63.6803,64.5078,1003800.0],["2021-01-20",64.8009,64.8009,63.4476,63.8096,1370600.0],["2021-01-21",63.9992,64.5509,63.5424,63.8786,248800.0],["2021-01-22",63.1804,63.6286,62.1202,63.5597,281300.0],["2021-01-25",63.5596,64.525,62.3098,64.4302,410500.0],["2021-01-26",64.8698,64.8698,63.3355,64.1458,331100.0],["2021-01-27",62.9735,63.7751,62.3098,63.2752,540000.0],["2021-01-28",63.5252,63.551,61.8185,62.646,781700.0],["2021-01-29",62.3098,62.3702,58.4483,58.6552,1000200.0],["2021-02-01",58.9827,59.474,58.4656,59.3017,854100.0],["2021-02-02",60.1119,60.3705,59.0862,59.2586,1094800.0],["2021-02-03",59.3879,59.7757,58.7414,58.8879,540000.0],["2021-02-04",59.0172,60.0343,58.388,59.4827,635400.0],["2021-02-05",59.9395,61.0514,59.2758,59.9481,334800.0],["2021-02-08",59.6809,60.3274,59.112,59.474,327700.0],["2021-02-09",59.2413,61.0686,59.1465,60.3188,749800.0],["2021-02-10",60.3705,61.4134,60.3705,60.9049,447900.0],["2021-02-11",60.8015,61.3272,58.8879,59.431,379200.0],["2021-02-12",59.4137,60.4308,59.1293,60.1033,221100.0],["2021-02-16",60.4222,61.4479,59.6464,61.422,497100.0],["2021-02-17",61.31,61.3186,60.5946,60.9394,788900.0],["2021-02-18",60.4222,61.1721,60.0774,60.7583,504100.0],["2021-02-19",61.0773,62.0685,60.586,60.7239,607000.0],["2021-02-22",60.336,61.2755,59.8792,59.9912,460700.0],["2021-02-23",59.9998,60.9652,59.3275,60.0602,457500.0],["2021-02-24",60.3101,61.0686,59.4223,60.6032,712100.0],["2021-02-25",60.2498,60.8618,58.7931,58.8879,1020800.0],["2021-02-26",59.1551,59.7843,58.5345,59.0431,504500.0],["2021-03-01",59.3965,60.6721,59.0862,59.9309,445500.0],["2021-03-02",59.9222,61.1462,59.7326,60.629,364700.0],["2021-03-03",60.5342,60.8704,59.8705,59.9567,486100.0],["2021-03-04",60.4998,62.4736,59.9481,62.2064,664200.0],["2021-03-05",62.6977,64.3268,62.5167,63.5252,714800.0],["2021-03-08",63.5079,64.2406,62.6115,62.9908,812700.0],["2021-03-09",64.5854,64.8009,63.1718,63.1718,704300.0],["2021-03-10",63.6803,64.3526,63.3011,64.344,472100.0],["2021-03-11",64.1458,65.6456,63.9992,65.1887,268400.0],["2021-03-12",64.9043,65.2404,63.4476,63.7924,381600.0],["2021-03-15",63.8269,64.0854,63.1287,63.6803,423700.0],["2021-03-16",63.5855,65.1973,63.551,65.0508,395300.0],["2021-03-17",65.1025,65.4645,63.8958,64.525,544300.0],["2021-03-18",64.0337,64.9301,63.8441,64.1975,394600.0],["2021-03-19",64.1975,65.4818,64.1975,65.1973,445700.0],["2021-03-22",64.7577,65.4473,64.5595,65.0336,372500.0],["2021-03-23",65.0853,65.0853,64.3009,64.6974,672400.0],["2021-03-24",64.7664,66.0248,64.2751,65.0077,422000.0],["2021-03-25",64.8181,65.4042,64.4388,65.137,411800.0],["2021-03-26",65.7318,65.7318,64.0423,64.4216,488700.0],["2021-03-29",64.2147,66.2058,63.8441,65.8697,331700.0],["2021-03-30",65.9386,66.1713,65.1801,65.7921,304600.0],["2021-03-31",65.5938,66.2575,64.594,64.9301,577000.0],["2021-04-01",65.1025,66.3006,65.1025,66.2575,499600.0],["2021-04-05",66.9643,68.1452,66.1369,67.7315,365000.0],["2021-04-06",67.7228,69.6708,67.7228,69.6277,396400.0],["2021-04-07",69.5588,69.6795,68.4555,68.7227,343900.0],["2021-04-08",68.9037,69.9725,68.6882,69.8174,318400.0],["2021-04-09",69.576,70.1104,69.3088,69.6364,249600.0],["2021-04-12",69.4467,70.1277,68.9727,69.0502,253200.0],["2021-04-13",68.8951,69.7226,68.5934,68.9468,382900.0],["2021-04-14",69.3692,69.9036,68.1452,68.7227,320300.0],["2021-04-15",69.0502,70.1449,69.0416,69.4898,241400.0],["2021-04-16",69.9036,69.9036,68.8434,68.9985,343000.0],["2021-04-19",69.2485,69.3433,67.9987,68.1797,357400.0],["2021-04-20",68.0073,68.8089,67.7573,68.602,387500.0],["2021-04-21",68.6451,69.645,68.6451,69.464,198500.0],["2021-04-22",70.2052,70.2052,68.8348,69.5674,335300.0],["2021-04-23",69.645,70.2914,69.464,69.6795,208600.0],["2021-04-26",69.826,70.4121,69.2916,69.3347,344200.0],["2021-04-27",69.033,69.576,68.5072,68.7744,251300.0],["2021-04-28",69.0244,69.6536,68.5762,68.8778,329100.0],["2021-04-29",67.9642,69.4898,67.4815,69.4467,475300.0],["2021-04-30",69.5502,69.5502,66.5678,66.8006,317700.0],["2021-05-03",67.0161,68.3607,67.0161,67.9556,203700.0],["2021-05-04",67.623,68.6042,67.3625,68.0137,234500.0],["2021-05-05",68.6215,68.9862,67.3451,67.4146,266300.0],["2021-05-06",68.0485,69.1512,67.814,68.6302,331900.0],["2021-05-07",68.5955,69.7243,68.3263,69.2814,328500.0],["2021-05-10",69.5506,70.8183,69.047,70.4189,236300.0],["2021-05-11",69.6722,69.6722,68.5087,69.212,469300.0],["2021-05-12",68.9602,69.1946,67.8574,68.5521,538600.0],["2021-05-13",68.2916,70.7141,68.2916,70.3147,293500.0],["2021-05-14",70.8791,72.1989,70.8617,71.7127,453600.0],["2021-05-17",71.1483,71.7995,71.1483,71.3306,198600.0],["2021-05-18",71.4001,74.1787,71.4001,73.458,564100.0],["2021-05-19",72.7112,73.6663,72.3465,72.8762,666600.0],["2021-05-20",72.9283,73.9876,72.3639,73.8227,416400.0],["2021-05-21",73.9789,73.9876,71.2872,71.8603,507400.0],["2021-05-24",72.39,72.5376,71.9037,71.9645,176900.0],["2021-05-25",72.1642,72.1816,70.6013,70.7575,406100.0],["2021-05-26",70.7663,70.9573,70.3321,70.3755,389800.0],["2021-05-27",70.4797,70.966,69.9414,70.1497,504300.0],["2021-05-28",70.3321,71.3393,70.0369,71.2004,727200.0],["2021-06-01",72.3292,72.8328,71.8777,72.0426,350700.0],["2021-06-02",72.1555,73.1627,72.1555,73.0585,367600.0],["2021-06-03",72.5289,72.7286,71.9384,72.3465,252300.0],["2021-06-04",72.7981,73.4059,72.0948,72.8936,285800.0],["2021-06-07",73.1454,75.4203,73.1454,75.073,504200.0],["2021-06-08",74.9949,75.1077,73.2843,73.9963,631600.0],["2021-06-09",73.6577,74.6909,73.6577,74.4305,312300.0],["2021-06-10",74.9427,75.238,74.4478,74.9341,338400.0],["2021-06-11",74.9341,75.3422,74.5868,75.1511,325900.0],["2021-06-14",75.0643,75.1859,74.5694,74.6475,216800.0],["2021-06-15",74.361,74.5954,73.6229,74.0484,650900.0],["2021-06-16",74.1092,74.2481,73.2235,73.5622,337200.0],["2021-06-17",73.5101,74.0397,72.4681,72.6418,356800.0],["2021-06-18",72.1468,72.4421,70.7923,71.5911,371800.0],["2021-06-21",71.9732,72.772,71.3133,72.7633,307400.0],["2021-06-22",72.4594,72.6765,71.5564,72.1902,317800.0],["2021-06-23",72.251,73.1888,71.9385,72.5984,459700.0],["2021-06-24",73.0933,73.84,72.7199,73.4232,291100.0],["2021-06-25",73.2583,73.7792,73.0672,73.458,298500.0],["2021-06-28",73.5709,73.5709,72.6591,73.1888,281900.0],["2021-06-29",73.0325,73.4406,72.5463,72.9804,362400.0],["2021-06-30",73.2669,73.3972,72.6852,73.3798,323200.0],["2021-07-01",73.6403,74.2915,72.9196,73.3277,438900.0],["2021-07-02",73.4493,73.8921,72.9196,73.7011,141900.0],["2021-07-06",73.6663,73.6663,72.442,73.2235,220400.0],["2021-07-07",73.2756,74.2742,72.746,73.9008,289000.0],["2021-07-08",73.102,73.4927,71.9384,72.4942,383900.0],["2021-07-09",72.6244,73.2148,72.1555,72.5723,228900.0],["2021-07-12",72.1816,73.1367,72.1816,73.0672,140700.0],["2021-07-13",72.937,73.1888,71.8777,72.1382,182100.0],["2021-07-14",72.3552,73.2843,71.9124,73.0238,232400.0],["2021-07-15",72.7112,74.4305,72.6939,73.8834,240200.0],["2021-07-16",74.3176,74.5607,73.8747,74.3002,287600.0],["2021-07-19",73.9963,73.9963,71.322,72.0426,377900.0],["2021-07-20",72.1729,72.8849,70.9312,70.9746,375100.0],["2021-07-21",71.6172,72.3552,71.2004,72.0687,432100.0],["2021-07-22",72.4507,72.4507,71.0615,71.2178,355200.0],["2021-07-23",71.7214,72.1642,71.3567,71.8343,273900.0],["2021-07-26",71.7561,72.7286,71.5303,72.4855,616800.0],["2021-07-27",72.1382,72.4855,71.513,71.9211,579400.0],["2021-07-28",73.2148,75.8632,71.5825,75.5158,548500.0],["2021-07-29",75.8632,77.3914,75.264,76.7922,797100.0],["2021-07-30",76.8183,77.565,75.5853,75.8631,837700.0],["2021-08-02",76.2539,77.1482,74.6736,74.8906,384300.0],["2021-08-03",75.1772,77.5824,74.7604,77.4087,543100.0],["2021-08-04",77.0006,77.4087,74.882,75.6808,340700.0],["2021-08-05",75.9153,76.0889,75.2206,75.4551,414900.0],["2021-08-06",75.5071,76.0976,75.2032,75.7242,359600.0],["2021-08-09",75.6895,75.8197,74.9167,74.9341,153700.0],["2021-08-10",74.7691,76.0889,74.7257,75.5506,447000.0],["2021-08-11",76.2105,76.4449,75.4029,76.0715,390300.0],["2021-08-12",75.6548,76.3841,75.4811,75.7329,280700.0],["2021-08-13",76.2105,76.6533,75.8718,76.2799,299400.0],["2021-08-16",75.5506,76.9225,75.5506,76.2191,261400.0],["2021-08-17",75.8805,76.688,75.1598,75.6027,460100.0],["2021-08-18",75.1338,76.5057,75.1251,76.0021,510100.0],["2021-08-19",75.2901,75.4898,74.1787,74.5347,395500.0],["2021-08-20",74.7517,74.7517,73.8226,74.2742,216700.0],["2021-08-23",74.7257,75.455,74.4999,74.8038,284400.0],["2021-08-24",74.908,75.2987,74.2828,74.7517,223600.0],["2021-08-25",75.1598,75.1598,73.8921,74.8472,300700.0],["2021-08-26",74.6475,75.3161,73.6143,74.2655,233600.0],["2021-08-27",74.387,74.6996,73.7879,74.6649,355300.0],["2021-08-30",74.6736,75.1772,74.4739,74.7778,115600.0],["2021-08-31",75.0383,75.6982,74.526,75.2901,535800.0],["2021-09-01",75.5419,75.976,73.0846,73.3798,346500.0],["2021-09-02",73.5795,74.6736,73.5014,74.6736,282300.0],["2021-09-03",74.6736,74.6736,73.6056,74.1352,202400.0],["2021-09-07",73.8487,74.7344,73.4319,73.4319,225000.0],["2021-09-08",73.3104,73.8661,72.5463,73.4319,306900.0],["2021-09-09",73.0846,74.0397,72.8067,73.5622,352000.0],["2021-09-10",74.2221,75.1251,73.7879,74.882,478000.0],["2021-09-13",75.5158,75.8024,74.0571,75.0209,518500.0],["2021-09-14",74.908,76.332,74.6736,76.2105,446100.0],["2021-09-15",76.306,77.7908,76.0455,77.7213,688300.0],["2021-09-16",77.5911,77.7126,76.7401,77.1656,809700.0],["2021-09-17",77.3132,77.6518,75.5245,75.5679,403600.0],["2021-09-20",74.4218,75.2206,74.1005,74.9254,346900.0],["2021-09-21",75.5419,75.5419,74.6736,75.1511,847300.0],["2021-09-22",75.8892,76.7835,75.4637,76.2191,491100.0],["2021-09-23",76.3928,77.3306,76.3928,77.2698,182800.0],["2021-09-24",76.7922,77.1916,76.6533,76.8617,271000.0],["2021-09-27",76.8964,77.2785,76.2886,76.8791,327100.0],["2021-09-28",76.6186,76.9225,76.2018,76.4623,559200.0],["2021-09-29",76.6359,76.6359,75.5766,75.8979,414800.0],["2021-09-30",76.1497,76.3841,75.2032,75.2988,696900.0],["2021-10-01",75.62,75.62,74.6562,74.6996,925400.0],["2021-10-04",74.5607,75.3943,74.1352,74.5868,212800.0],["2021-10-05",74.908,75.2033,74.5433,74.7691,638400.0],["2021-10-06",74.3176,74.5086,72.6157,73.2322,267700.0],["2021-10-07",73.3104,73.3798,71.7822,71.8777,339300.0],["2021-10-08",72.1468,72.5549,71.678,72.0513,233000.0],["2021-10-11",72.1903,72.5202,71.6172,71.6693,159400.0],["2021-10-12",71.8863,73.0151,71.8863,72.416,402500.0],["2021-10-13",72.8588,73.1454,71.8169,72.6418,250000.0],["2021-10-14",72.963,73.0412,72.5897,72.798,398000.0],["2021-10-15",72.9457,73.7445,72.7546,73.0759,633900.0],["2021-10-18",72.9717,73.2235,72.607,73.0325,430300.0],["2021-10-19",73.2583,73.2583,72.4247,72.9109,424400.0],["2021-10-20",72.7894,73.0933,72.2076,72.5115,351900.0],["2021-10-21",72.1121,72.1381,70.6099,71.3827,300200.0],["2021-10-22",71.5217,72.9804,71.5217,72.6244,329000.0],["2021-10-25",72.6157,72.937,71.6085,72.4768,350000.0],["2021-10-26",72.7373,74.4826,72.6418,74.4044,670300.0],["2021-10-27",74.4999,74.5347,72.4507,72.5115,310100.0],["2021-10-28",72.7025,72.9891,71.9211,71.9384,254800.0],["2021-10-29",70.7749,73.484,70.7749,71.3654,429500.0],["2021-11-01",71.4001,71.6432,70.6707,71.2004,377700.0],["2021-11-02",71.2872,71.4435,69.4985,69.5072,296200.0],["2021-11-03",69.934,71.6655,69.5579,70.5549,511900.0],["2021-11-04",70.6161,71.3157,69.7328,70.9134,604700.0],["2021-11-05",71.2457,71.6567,70.4849,71.1495,512300.0],["2021-11-08",71.4643,72.2077,71.4119,71.8754,286700.0],["2021-11-09",71.7792,72.1465,70.8347,71.2894,209600.0],["2021-11-10",71.4818,71.9278,70.5374,70.6511,286600.0],["2021-11-11",71.0184,71.9366,70.7385,71.0096,435600.0],["2021-11-12",71.1145,71.8841,70.0214,70.1876,316800.0],["2021-11-15",70.5199,70.5811,69.9427,69.9427,141700.0],["2021-11-16",70.1001,70.3013,67.9926,68.0713,492600.0],["2021-11-17",67.8614,68.0713,66.1998,66.5584,1508800.0],["2021-11-18",66.3048,66.3048,64.3984,65.955,1397100.0],["2021-11-19",65.955,66.3835,64.4596,64.9755,683900.0],["2021-11-22",65.8238,65.8238,64.9755,64.9755,673400.0],["2021-11-23",65.063,65.2816,64.5645,64.9318,762900.0],["2021-11-24",64.5558,65.6664,64.2672,64.5558,763800.0],["2021-11-26",64.2759,64.2847,62.6669,63.1828,397900.0],["2021-11-29",63.7075,63.7075,62.1509,62.5357,681600.0],["2021-11-30",62.1859,62.7106,61.8623,61.8623,854000.0],["2021-12-01",62.5532,63.4364,61.3289,61.3638,596700.0],["2021-12-02",61.8973,62.2996,61.6,62.0634,650100.0],["2021-12-03",62.1859,62.4395,61.7486,62.0984,560600.0],["2021-12-06",62.5357,62.5619,61.6962,61.6962,395600.0],["2021-12-07",62.0722,62.5707,61.7049,62.5357,574700.0],["2021-12-08",62.2558,62.7718,62.1684,62.457,282100.0],["2021-12-09",62.1596,62.5532,61.2414,62.1072,514800.0],["2021-12-10",62.1771,62.2558,61.6,62.0809,236600.0],["2021-12-13",61.9497,62.1159,60.8042,60.8216,447700.0],["2021-12-14",60.9266,63.0604,60.9266,63.0254,543400.0],["2021-12-15",62.8592,63.9699,62.2733,63.8824,631600.0],["2021-12-16",64.0486,65.2554,63.7775,64.6432,543000.0],["2021-12-17",64.5733,67.0306,64.3197,66.742,791500.0],["2021-12-20",65.6926,67.3367,65.439,66.5846,522900.0],["2021-12-21",66.8382,66.847,65.7189,65.7888,480600.0],["2021-12-22",65.2466,65.8063,65.0892,65.6402,441500.0],["2021-12-23",65.7189,66.4622,65.404,65.9113,616200.0],["2021-12-27",66.0774,67.4766,65.9987,67.2667,260800.0],["2021-12-28",67.0044,67.6253,67.0044,67.153,144400.0],["2021-12-29",66.8382,67.8177,66.8382,67.7215,216500.0],["2021-12-30",67.6865,68.1587,67.4154,67.634,223400.0],["2021-12-31",67.6428,68.045,67.6165,67.9576,107200.0],["2022-01-03",67.8876,68.561,67.669,67.7302,241800.0],["2022-01-04",67.7302,69.3743,67.7302,68.8583,483400.0],["2022-01-05",69.2781,70.1701,68.8233,68.8408,281200.0],["2022-01-06",69.2781,69.3481,68.7009,68.8933,509000.0],["2022-01-07",68.5348,69.8203,68.5348,69.6104,382800.0],["2022-01-10",69.5929,70.4324,69.4355,70.1264,380900.0],["2022-01-11",70.2138,71.0621,69.6541,70.756,784900.0],["2022-01-12",70.9484,71.7704,70.7822,71.6917,432000.0],["2022-01-13",71.8142,72.3301,71.2894,71.9366,418800.0],["2022-01-14",71.8754,72.7936,71.6917,72.4351,483000.0],["2022-01-18",72.4088,73.1084,72.0153,72.6799,556900.0],["2022-01-19",72.7061,73.4057,70.3975,70.9921,533100.0],["2022-01-20",70.275,72.1465,70.275,71.2545,508700.0],["2022-01-21",70.8609,72.2514,70.8609,71.7704,568600.0],["2022-01-24",71.1233,71.5343,69.5929,70.4849,960200.0],["2022-01-25",69.9427,70.1876,68.6397,69.9952,638300.0],["2022-01-26",70.3975,70.8697,69.1557,69.4705,254500.0],["2022-01-27",69.3481,70.6161,67.5728,67.634,735000.0],["2022-01-28",67.4067,67.774,65.6314,65.8238,829500.0],["2022-01-31",65.6576,66.3223,65.4653,65.7801,1137100.0],["2022-02-01",65.4653,66.2086,64.9493,65.6664,1119900.0],["2022-02-02",65.8151,67.4766,65.4653,67.2492,666300.0],["2022-02-03",67.188,67.188,64.4071,64.4421,815900.0],["2022-02-04",64.2759,65.6314,63.8824,65.0193,621200.0],["2022-02-07",65.3253,65.6227,64.9056,65.5002,195000.0],["2022-02-08",65.6839,66.9869,65.0543,66.5147,778300.0],["2022-02-09",66.7595,67.1443,66.2786,66.812,570800.0],["2022-02-10",66.7158,67.8002,66.5496,67.1006,432100.0],["2022-02-11",67.4591,68.8409,67.188,67.6165,494300.0],["2022-02-14",67.6078,67.6778,65.6489,66.1211,507000.0],["2022-02-15",66.3922,67.9663,66.3922,67.1968,434100.0],["2022-02-16",67.223,68.8408,67.1705,68.491,299300.0],["2022-02-17",68.0888,68.5085,67.6428,67.7739,244300.0],["2022-02-18",67.9838,68.0625,67.2143,67.4067,281000.0],["2022-02-22",67.3542,68.6572,67.0219,68.2637,502200.0],["2022-02-23",68.6659,68.6659,67.2755,67.4154,366700.0],["2022-02-24",65.5615,66.5759,65.0018,66.3747,406900.0],["2022-02-25",67.1093,70.1089,67.1093,69.899,471500.0],["2022-02-28",68.3599,70.791,67.5291,70.31,792400.0],["2022-03-01",69.7503,70.9134,66.742,67.1356,490600.0],["2022-03-02",67.1705,69.3743,66.7595,69.2606,784300.0],["2022-03-03",69.2519,69.3043,67.5466,67.8701,508200.0],["2022-03-04",66.8557,67.2493,65.8675,66.9432,429900.0],["2022-03-07",66.6109,66.9519,64.9755,65.4565,654800.0],["2022-03-08",65.8326,67.223,64.8794,65.955,455100.0],["2022-03-09",67.0131,68.1937,66.6808,67.7739,1222100.0],["2022-03-10",67.0831,67.9314,66.6896,66.9869,353700.0],["2022-03-11",67.3629,69.0332,67.3629,68.8933,461000.0],["2022-03-14",69.453,70.7298,68.4298,68.8846,471900.0],["2022-03-15",69.0507,69.9252,68.7097,69.2606,714800.0],["2022-03-16",69.7853,70.3975,69.2256,69.6192,502400.0],["2022-03-17",69.453,70.7298,68.8146,70.4674,930800.0],["2022-03-18",70.4587,71.613,69.8902,71.4906,686200.0],["2022-03-21",71.4556,71.6917,71.0533,71.4206,225300.0],["2022-03-22",71.7005,71.9104,71.4556,71.7704,257500.0],["2022-03-23",71.5168,72.1989,70.7997,71.2894,280700.0],["2022-03-24",70.9746,71.6742,70.4324,70.8784,363300.0],["2022-03-25",70.6598,71.3419,70.0826,70.7473,336400.0],["2022-03-28",70.6336,71.0009,70.1876,71.0009,310200.0],["2022-03-29",71.7005,73.6331,71.1932,73.3183,822000.0],["2022-03-30",73.1521,73.7468,72.2776,72.5837,422600.0],["2022-03-31",72.1814,72.916,72.1814,72.4525,254500.0],["2022-04-01",72.951,73.1784,71.8929,72.5837,245600.0],["2022-04-04",72.5312,72.9772,71.989,71.989,242600.0],["2022-04-05",71.6655,72.0066,70.4587,70.6336,416800.0],["2022-04-06",70.0739,70.345,69.2344,69.7328,541200.0],["2022-04-07",70.0127,70.0127,68.7359,69.0507,298600.0],["2022-04-08",68.6747,68.9633,67.5029,68.7884,274700.0],["2022-04-11",68.7884,69.5317,68.2637,69.3481,270400.0],["2022-04-12",69.1994,69.9689,68.7796,69.1032,244400.0],["2022-04-13",69.2781,69.5317,68.2287,69.042,399800.0],["2022-04-14",69.2169,69.5404,68.8234,68.937,210300.0],["2022-04-18",69.042,69.829,68.8059,69.418,249800.0],["2022-04-19",69.6891,69.6891,68.7009,69.0857,426800.0],["2022-04-20",69.453,69.6716,68.4036,68.561,164900.0],["2022-04-21",68.972,68.972,67.7127,67.9489,261200.0],["2022-04-22",67.5903,67.7652,66.7945,66.9432,450000.0],["2022-04-25",66.5059,67.0743,66.366,66.5934,472100.0],["2022-04-26",66.296,66.6196,65.5527,65.6926,681400.0],["2022-04-27",65.8151,66.2611,65.133,65.5352,398600.0],["2022-04-28",65.3603,65.9725,65.0542,65.9375,810400.0],["2022-04-29",65.6052,66.4709,65.3428,65.3603,494200.0],["2022-05-02",66.1474,66.1474,63.9786,64.4596,327000.0],["2022-05-03",64.4578,65.1744,63.5643,63.7058,469400.0],["2022-05-04",63.7235,65.0771,63.2104,64.7055,643600.0],["2022-05-05",63.0777,64.1128,62.4673,62.8654,627100.0],["2022-05-06",62.9273,63.0777,60.2202,60.4944,898400.0],["2022-05-09",60.0344,61.8568,59.7425,61.3172,724200.0],["2022-05-10",61.9542,62.4584,61.4322,61.7419,1053700.0],["2022-05-11",61.9719,63.1219,61.9188,62.193,776200.0],["2022-05-12",62.4319,64.3516,61.9542,64.2809,627400.0],["2022-05-13",64.8648,65.546,64.2101,65.546,344700.0],["2022-05-16",65.4663,67.7046,65.1479,67.4392,458800.0],["2022-05-17",67.4126,68.4389,67.1472,67.7931,759800.0],["2022-05-18",67.5188,67.5719,65.3336,65.5106,502900.0],["2022-05-19",65.139,66.4218,65.139,65.8822,829500.0],["2022-05-20",66.1918,66.6695,65.484,65.7141,407600.0],["2022-05-23",66.0945,66.2714,65.4487,65.5194,309300.0],["2022-05-24",65.0948,65.8556,65.0948,65.6875,227500.0],["2022-05-25",65.4487,66.2891,65.0506,65.7937,368200.0],["2022-05-26",65.9883,66.7226,65.8291,66.351,324000.0],["2022-05-27",66.9349,67.625,66.7403,66.8553,376900.0],["2022-05-31",66.7403,66.7757,65.3867,66.2095,706200.0],["2022-06-01",67.0588,67.0588,65.1125,65.5283,350700.0],["2022-06-02",65.7229,67.7842,64.7674,67.6604,847600.0],["2022-06-03",67.448,67.51,66.5368,66.9792,203400.0],["2022-06-06",67.4746,67.563,65.254,65.4663,566900.0],["2022-06-07",65.5283,65.5283,64.7232,65.0505,302700.0],["2022-06-08",64.9709,64.9709,64.3074,64.7763,287800.0],["2022-06-09",64.5197,65.0417,64.272,64.3163,255000.0],["2022-06-10",63.3873,63.5377,62.6,62.6973,334300.0],["2022-06-13",61.9276,62.4496,61.0076,62.14,243100.0],["2022-06-14",62.0869,62.255,60.4679,60.8041,379000.0],["2022-06-15",61.3349,62.1753,60.7068,61.8657,319800.0],["2022-06-16",60.8218,61.0164,59.8575,60.6006,361900.0],["2022-06-17",60.7687,61.2199,60.1229,60.6271,616400.0],["2022-06-21",60.8926,61.2287,60.4325,60.9191,510700.0],["2022-06-22",60.4325,60.866,59.9459,59.9459,453800.0],["2022-06-23",60.176,60.3794,59.4063,59.4151,340600.0],["2022-06-24",59.8221,60.6449,59.8221,60.4148,710700.0],["2022-06-27",60.4237,61.3614,60.0344,61.1491,562700.0],["2022-06-28",61.618,61.6445,59.6186,59.654,761000.0],["2022-06-29",59.8752,59.999,59.2647,59.654,768000.0],["2022-06-30",58.9639,59.9194,58.2297,59.7071,531600.0],["2022-07-01",59.1143,60.8306,59.0701,60.7864,330100.0],["2022-07-05",60.5652,60.9102,56.4957,57.0353,1037000.0],["2022-07-06",56.9469,57.0707,54.2928,54.4609,1601800.0],["2022-07-07",54.4255,54.9563,53.187,53.3285,764200.0],["2022-07-08",53.5143,53.7709,52.8773,53.5497,815800.0],["2022-07-11",52.8597,53.3905,52.4173,52.8066,1133900.0],["2022-07-12",52.6385,53.6559,52.6385,52.9835,897900.0],["2022-07-13",52.5146,53.8505,52.4439,53.3462,505300.0],["2022-07-14",52.8862,52.9747,52.1431,52.7181,857000.0],["2022-07-15",53.4258,53.9655,53.1781,53.824,517800.0],["2022-07-18",53.824,54.0628,52.5412,52.6296,485400.0],["2022-07-19",52.8597,53.532,52.5235,53.4966,715600.0],["2022-07-20",53.7709,53.7709,52.4969,52.8243,906400.0],["2022-07-21",52.4792,53.187,51.9573,52.3023,411900.0],["2022-07-22",52.4262,52.7358,52.1961,52.3642,457100.0],["2022-07-25",52.435,52.842,52.1961,52.2669,517000.0],["2022-07-26",52.5323,53.2578,52.2404,53.0454,599200.0],["2022-07-27",52.7623,54.1336,52.4616,54.0009,772400.0],["2022-07-28",54.3813,55.5225,53.4347,55.3545,716200.0],["2022-07-29",55.496,55.5579,54.7794,54.8325,1401400.0],["2022-08-01",54.3725,55.0714,54.0628,54.0628,714100.0],["2022-08-02",54.0894,54.0894,52.6385,52.8154,518100.0],["2022-08-03",53.3108,53.4701,52.55,52.727,761800.0],["2022-08-04",52.7977,54.2751,52.7889,53.647,576700.0],["2022-08-05",53.4966,54.0097,52.7358,53.3728,480000.0],["2022-08-08",53.3108,53.8505,53.2135,53.6116,881600.0],["2022-08-09",53.2666,54.0097,53.1958,53.5586,559500.0],["2022-08-10",54.0009,55.0448,54.0009,54.9298,985300.0],["2022-08-11",55.3279,56.6461,55.0183,56.5399,789100.0],["2022-08-12",56.6726,58.4331,56.6726,58.3889,506600.0],["2022-08-15",57.8758,58.1147,57.0,57.8581,706800.0],["2022-08-16",57.7608,59.0082,57.6989,58.4331,558000.0],["2022-08-17",57.9643,58.4066,57.7696,58.4066,259100.0],["2022-08-18",58.5039,58.964,58.0439,58.9197,357600.0],["2022-08-19",58.8666,58.8666,57.9377,57.9554,333100.0],["2022-08-22",57.8846,58.4685,57.23,58.3535,347400.0],["2022-08-23",58.4508,59.079,58.0173,58.3889,551600.0],["2022-08-24",58.3535,58.8843,57.9466,57.982,414100.0],["2022-08-25",58.0793,59.1409,57.9023,58.1058,444700.0],["2022-08-26",58.097,58.2385,57.0176,57.3007,417700.0],["2022-08-29",57.23,57.3096,56.3099,57.0353,596500.0],["2022-08-30",57.3096,57.4954,56.5045,56.9469,1039300.0],["2022-08-31",56.7434,56.885,55.266,55.4783,1015700.0],["2022-09-01",55.151,57.5927,55.036,57.0176,790800.0],["2022-09-02",57.5927,57.7165,57.0619,57.6458,388600.0],["2022-09-06",57.9466,58.0439,56.5488,56.6461,743000.0],["2022-09-07",56.3011,58.5128,56.3011,58.4597,600600.0],["2022-09-08",58.4597,58.9551,57.8492,58.8224,448000.0],["2022-09-09",59.2559,59.3797,58.557,58.6808,562700.0],["2022-09-12",59.2205,60.7245,59.1851,60.3971,473300.0],["2022-09-13",59.6363,60.6537,58.4862,58.5305,771900.0],["2022-09-14",58.5039,60.0256,58.4685,59.362,604700.0],["2022-09-15",59.2205,59.2205,57.9112,58.212,598600.0],["2022-09-16",57.6989,57.9731,57.3981,57.7962,474400.0],["2022-09-19",57.4069,57.8846,56.7257,57.4865,803100.0],["2022-09-20",56.8938,57.1592,55.956,56.6372,682000.0],["2022-09-21",56.4338,56.8407,56.018,56.0268,684000.0],["2022-09-22",56.0268,56.3718,55.611,56.1949,493500.0],["2022-09-23",55.6287,55.6287,53.5585,54.5052,676200.0],["2022-09-26",54.3813,54.6379,52.6827,53.0631,621900.0],["2022-09-27",53.2931,54.1336,52.8773,53.8593,557000.0],["2022-09-28",54.2221,55.5668,53.9478,55.0448,757700.0],["2022-09-29",54.7086,54.8767,53.7266,54.2309,580200.0],["2022-09-30",54.2574,55.611,53.8682,55.5137,851700.0],["2022-10-03",56.0003,56.8319,56.0003,56.7434,598500.0],["2022-10-04",57.2919,57.982,57.0,57.982,337100.0],["2022-10-05",57.3538,57.7608,56.1595,56.5399,341800.0],["2022-10-06",56.4603,57.8316,56.0799,57.5131,437900.0],["2022-10-07",57.3892,57.69,56.0445,56.3276,336400.0],["2022-10-10",56.7965,57.9996,55.496,55.6464,567500.0],["2022-10-11",55.4606,56.7434,55.4606,55.8853,538800.0],["2022-10-12",56.0533,56.0533,55.5225,55.6818,629900.0],["2022-10-13",55.1067,56.0357,54.9652,55.841,571700.0],["2022-10-14",56.071,56.363,55.2925,55.4695,345900.0],["2022-10-17",56.0622,56.3011,55.036,55.8056,506900.0],["2022-10-18",56.593,56.6992,56.1949,56.4868,916300.0],["2022-10-19",56.1772,57.4069,56.0445,57.3627,690700.0],["2022-10-20",57.5042,57.7519,56.7699,57.0176,710400.0],["2022-10-21",57.0265,58.9816,57.0265,58.5747,1373900.0],["2022-10-24",58.9816,60.7687,58.4243,60.5741,1900100.0],["2022-10-25",60.7952,62.255,59.7248,61.5737,1397900.0],["2022-10-26",61.5118,62.0957,61.3084,61.8392,1023400.0],["2022-10-27",62.0869,62.3965,60.7775,61.0429,804700.0],["2022-10-28",60.6625,62.8388,59.5301,62.4673,647800.0],["2022-10-31",61.9276,63.6174,61.5649,63.3608,731600.0],["2022-11-01",63.9447,66.581,63.9447,65.3779,1008300.0],["2022-11-02",65.2275,65.4752,63.8739,63.8739,301900.0],["2022-11-03",63.7012,66.1002,63.3968,65.7511,475900.0],["2022-11-04",66.6911,67.1028,64.9186,66.154,903400.0],["2022-11-07",66.7,67.5325,66.4225,66.7716,544600.0],["2022-11-08",66.7358,67.9622,66.3688,67.6489,355900.0],["2022-11-09",67.2461,67.8458,66.7179,66.897,411700.0],["2022-11-10",68.5262,68.9201,68.0607,68.1234,723100.0],["2022-11-11",68.6605,69.0812,66.8253,68.938,844400.0],["2022-11-14",68.5889,69.3856,67.998,68.4814,604300.0],["2022-11-15",69.2423,70.1465,68.9469,69.6452,600200.0],["2022-11-16",69.6541,69.9406,69.3229,69.6273,737800.0],["2022-11-17",68.938,70.9879,68.6963,70.97,610600.0],["2022-11-18",71.158,72.0353,70.6478,71.2565,646700.0],["2022-11-21",70.8984,71.3818,70.415,71.3192,453000.0],["2022-11-22",71.1401,71.2475,70.415,70.7104,349400.0],["2022-11-23",70.4866,71.9637,70.4061,71.6951,605100.0],["2022-11-25",71.2117,71.9995,69.4035,71.4176,394500.0],["2022-11-28",71.2117,72.0622,70.9163,71.2117,590200.0],["2022-11-29",71.4534,71.5698,70.0928,70.2628,777600.0],["2022-11-30",70.3166,71.6683,70.1465,71.4982,648600.0],["2022-12-01",72.0711,72.089,70.9432,71.0775,755800.0],["2022-12-02",70.7194,71.1938,69.8063,69.8242,612900.0],["2022-12-05",69.3498,69.5646,67.9533,68.5351,1014300.0],["2022-12-06",68.4277,69.0543,67.9622,68.374,417300.0],["2022-12-07",68.8753,69.484,68.6515,68.938,341300.0],["2022-12-08",69.117,69.7973,68.7947,69.0812,477300.0],["2022-12-09",68.8753,70.0301,68.8395,69.8958,465000.0],["2022-12-12",69.9943,71.5877,69.9943,71.158,403000.0],["2022-12-13",71.5071,72.0532,70.1375,70.3523,762400.0],["2022-12-14",70.236,70.3792,69.2602,69.7884,503700.0],["2022-12-15",69.3587,69.4482,67.0491,68.5709,665500.0],["2022-12-16",68.3113,68.7679,67.7295,68.1413,490300.0],["2022-12-19",68.007,68.3651,67.7563,67.8638,656200.0],["2022-12-20",68.2666,69.2692,68.2039,68.6605,436700.0],["2022-12-21",68.7768,70.2718,68.6784,69.8511,459900.0],["2022-12-22",69.4124,70.1375,68.8037,69.9674,442800.0],["2022-12-23",70.0569,71.5608,69.6094,71.5519,264200.0],["2022-12-27",71.4087,71.7936,70.7015,71.3281,351400.0],["2022-12-28",71.3191,71.5698,70.4419,70.5403,396300.0],["2022-12-29",70.8716,71.4892,70.7015,71.0327,459500.0],["2022-12-30",70.5403,71.1401,69.6004,69.9316,530500.0],["2023-01-03",70.048,70.424,69.117,69.6362,363800.0],["2023-01-04",70.0122,70.5672,69.6004,69.9495,382100.0],["2023-01-05",69.5467,71.1401,69.5288,70.3434,551500.0],["2023-01-06",70.8895,72.3755,70.4598,71.8205,365400.0],["2023-01-09",71.8115,72.3844,71.4534,72.08,267100.0],["2023-01-10",72.0801,72.3128,71.4087,71.9637,454400.0],["2023-01-11",72.1159,75.5623,72.1159,75.3833,767600.0],["2023-01-12",75.2401,76.7977,74.8999,75.7414,679700.0],["2023-01-13",75.6339,77.5049,75.6339,76.0994,413600.0],["2023-01-17",76.4664,77.29,75.5802,77.1378,788500.0],["2023-01-18",77.3258,78.6686,75.813,75.8935,1236300.0],["2023-01-19",75.9472,76.2068,74.6761,74.9088,852200.0],["2023-01-20",75.0789,75.6608,74.0584,75.3117,558300.0],["2023-01-23",75.7414,77.3527,75.4817,76.6097,498400.0],["2023-01-24",76.5291,77.3258,76.3501,76.9946,518700.0],["2023-01-25",76.7529,77.3437,76.4306,77.1378,344100.0],["2023-01-26",77.1378,77.5317,76.9409,77.3795,403700.0],["2023-01-27",76.7529,77.6302,76.5202,77.2542,608300.0],["2023-01-30",77.3079,77.8182,76.8066,77.0125,471800.0],["2023-01-31",77.478,78.6417,76.9767,78.597,565500.0],["2023-02-01",78.588,79.2236,77.2094,78.3911,945000.0],["2023-02-02",78.0867,78.6507,75.9472,76.2874,641900.0],["2023-02-03",75.9651,76.2068,74.1748,74.685,439500.0],["2023-02-06",74.2643,74.7656,73.8883,74.4881,576500.0],["2023-02-07",74.327,74.7387,73.9331,74.327,686500.0],["2023-02-08",73.8883,74.4523,72.8947,73.2169,481600.0],["2023-02-09",73.6645,74.3538,72.6351,73.1006,538300.0],["2023-02-10",72.9663,74.0047,72.9663,73.7988,473700.0],["2023-02-13",74.0584,75.8935,73.9868,75.6518,1108000.0],["2023-02-14",75.8309,77.0573,75.3654,75.9562,1138200.0],["2023-02-15",75.7861,77.9256,75.4459,77.7018,816700.0],["2023-02-16",79.698,85.7674,79.698,84.9528,3407900.0],["2023-02-17",84.9259,85.4183,83.9054,84.7021,1455400.0],["2023-02-21",84.4962,84.541,81.381,82.5716,983500.0],["2023-02-22",82.3925,84.0218,82.3836,83.1714,1036600.0],["2023-02-23",83.6906,84.3082,82.8312,83.7443,714500.0],["2023-02-24",84.0307,84.0307,81.757,82.8849,1026100.0],["2023-02-27",83.0639,83.9323,82.6432,83.0639,1045300.0],["2023-02-28",83.0013,83.2967,81.7659,82.2851,1580800.0],["2023-03-01",82.7596,83.7622,82.133,83.7443,1189800.0],["2023-03-02",83.3146,83.789,83.0819,83.5294,779000.0],["2023-03-03",83.1445,84.3351,83.1445,84.2008,630100.0],["2023-03-06",83.9233,84.0755,81.7391,82.0166,727900.0],["2023-03-07",81.9987,82.2314,80.1188,80.4231,692700.0],["2023-03-08",80.8618,81.6854,80.7991,81.4347,329900.0],["2023-03-09",81.6406,81.6406,80.1815,80.2083,296400.0],["2023-03-10",80.1278,80.3247,79.3042,79.3758,547700.0],["2023-03-13",78.5701,79.7249,77.6123,78.3016,453800.0],["2023-03-14",79.1251,79.6891,78.9461,79.5459,468200.0],["2023-03-15",78.3284,78.3284,77.0752,77.3706,376300.0],["2023-03-16",77.299,79.6264,76.6813,79.3668,703000.0],["2023-03-17",78.4896,78.6776,77.7645,78.0867,555800.0],["2023-03-20",78.0867,78.9729,78.033,78.776,197100.0],["2023-03-21",79.2236,79.5906,78.1763,78.785,529400.0],["2023-03-22",78.9372,80.2799,78.5791,78.964,258700.0],["2023-03-23",79.5101,80.3515,78.8297,78.8387,348000.0],["2023-03-24",78.221,80.5485,78.221,80.1725,428300.0],["2023-03-27",81.3989,82.4463,80.4858,81.9718,564200.0],["2023-03-28",81.7122,83.8427,81.7122,83.3504,690600.0],["2023-03-29",83.6011,85.096,83.1356,84.9259,625900.0],["2023-03-30",85.087,85.7853,84.8633,85.0781,578000.0],["2023-03-31",85.5347,85.9196,85.0244,85.2124,354800.0],["2023-04-03",85.2124,85.3287,84.5499,84.9528,228100.0],["2023-04-04",85.0333,85.8301,84.6842,85.0333,356300.0],["2023-04-05",84.9975,85.2034,82.7864,83.8069,330600.0],["2023-04-06",83.5742,84.0307,83.243,83.3414,249600.0],["2023-04-10",82.7864,84.165,82.7864,83.789,514700.0],["2023-04-11",83.8069,84.8722,83.8069,84.3888,403300.0],["2023-04-12",84.4157,84.8901,83.7622,83.8248,328700.0],["2023-04-13",84.1471,84.6753,84.0039,84.174,312100.0],["2023-04-14",83.9949,84.2008,82.7864,83.5652,249700.0],["2023-04-17",83.7264,83.7711,82.8043,83.4847,630500.0],["2023-04-18",83.4131,84.1113,83.0013,83.2967,371500.0],["2023-04-19",83.2698,84.2903,82.7417,83.8696,483900.0],["2023-04-20",83.9591,86.7342,83.7085,85.3556,941400.0],["2023-04-21",86.215,86.215,84.6395,85.0513,393000.0],["2023-04-24",85.2482,85.9554,84.8722,85.5794,561700.0],["2023-04-25",85.284,85.6152,84.4604,85.0333,661200.0],["2023-04-26",84.9259,85.7495,84.8006,84.8901,282000.0],["2023-04-27",85.0423,85.2571,84.1023,85.2571,247500.0],["2023-04-28",83.9144,87.0206,82.0971,86.8506,616500.0],["2023-05-01",86.6626,87.0117,85.839,86.206,335300.0],["2023-05-02",85.9464,87.8174,85.4004,87.7099,630400.0],["2023-05-03",87.8979,88.6051,86.6268,86.6626,286800.0],["2023-05-04",87.0281,87.6613,86.7205,87.1457,395900.0],["2023-05-05",87.9146,88.8102,87.7156,88.6836,273700.0],["2023-05-08",89.0635,89.8325,88.0775,89.6244,301300.0],["2023-05-09",89.154,90.2667,88.964,90.0315,350900.0],["2023-05-10",90.122,90.9905,89.3711,90.71,295400.0],["2023-05-11",90.4386,91.3704,89.543,91.1714,363800.0],["2023-05-12",91.3161,92.0941,90.9724,91.3071,406800.0],["2023-05-15",91.1171,92.456,90.71,91.9042,310400.0],["2023-05-16",91.7051,92.7274,91.5513,91.6961,296400.0],["2023-05-17",91.678,91.678,90.71,90.7643,314800.0],["2023-05-18",90.4748,91.2347,90.1853,90.9905,319700.0],["2023-05-19",90.9362,91.9585,90.2034,90.4567,273900.0],["2023-05-22",90.9181,91.0267,88.8917,89.0907,201600.0],["2023-05-23",89.2897,89.2897,87.4171,87.7789,356000.0],["2023-05-24",88.0503,88.7469,87.4352,87.8965,322800.0],["2023-05-25",87.996,88.6202,86.3857,88.5931,432700.0],["2023-05-26",88.3579,90.0858,88.3579,89.0002,326000.0],["2023-05-30",89.4525,89.6425,86.4038,88.4936,537300.0],["2023-05-31",90.5834,92.5465,89.3259,91.0176,1110900.0],["2023-06-01",90.71,92.4832,90.71,91.6509,513500.0],["2023-06-02",92.1122,92.7998,91.7775,92.7274,378700.0],["2023-06-05",92.3836,94.1658,92.3836,93.9035,375000.0],["2023-06-06",93.8311,94.8805,93.1888,93.6863,598300.0],["2023-06-07",94.9981,95.0252,93.9125,94.0663,316100.0],["2023-06-08",93.7497,95.0433,93.6773,94.8533,467800.0],["2023-06-09",94.9257,97.504,94.591,97.0155,1088600.0],["2023-06-12",96.4908,98.0106,96.4908,97.513,513100.0],["2023-06-13",98.0287,99.2409,97.3683,98.6891,570100.0],["2023-06-14",99.2319,100.3446,98.671,100.028,871300.0],["2023-06-15",99.829,100.3175,99.6209,99.9285,556000.0],["2023-06-16",100.1908,101.0864,99.6752,100.5889,280900.0],["2023-06-20",100.7517,101.0683,99.6571,99.6752,601200.0],["2023-06-21",99.44,100.417,98.3272,98.9876,598700.0],["2023-06-22",98.9876,99.8199,98.3453,99.6209,510500.0],["2023-06-23",99.1505,99.6299,97.6306,97.8025,451100.0],["2023-06-26",97.884,98.9876,97.6759,97.8116,370900.0],["2023-06-27",98.6077,100.218,98.1101,100.1818,692400.0],["2023-06-28",99.6933,100.4441,98.3725,99.3947,540800.0],["2023-06-29",98.8519,100.2903,98.5443,100.0461,512900.0],["2023-06-30",100.408,100.5708,99.4762,100.2723,663200.0],["2023-07-03",100.2361,102.7601,100.2361,101.3217,304200.0],["2023-07-05",101.3216,101.5207,100.1818,101.3036,388800.0],["2023-07-06",100.4441,100.7065,98.9605,99.8561,362200.0],["2023-07-07",99.8199,101.4121,99.8199,100.5798,273400.0],["2023-07-10",100.5798,100.9598,98.472,98.6258,386500.0],["2023-07-11",98.4901,98.8881,96.6988,98.8248,1052400.0],["2023-07-12",99.6571,99.9285,98.5805,98.6348,357600.0],["2023-07-13",98.4268,99.7114,97.7483,97.8025,675400.0],["2023-07-14",97.8749,98.6077,96.4274,98.083,509200.0],["2023-07-17",98.1101,99.1233,97.4678,98.1101,325000.0],["2023-07-18",98.3001,98.6981,97.513,97.902,460200.0],["2023-07-19",98.4901,99.1867,97.4949,97.8839,344300.0],["2023-07-20",97.703,98.472,97.0698,97.7211,306200.0],["2023-07-21",98.1553,98.5986,97.305,98.282,258500.0],["2023-07-24",98.3001,99.1324,97.513,97.7211,335400.0],["2023-07-25",98.1463,98.9876,97.902,97.9654,280800.0],["2023-07-26",98.083,99.0871,97.4497,98.7705,369300.0],["2023-07-27",98.0468,100.7246,98.0468,100.1637,397200.0],["2023-07-28",100.797,103.5652,100.797,102.9319,592500.0],["2023-07-31",102.4887,103.2757,101.9278,102.4525,373500.0],["2023-08-01",102.2534,102.8324,101.3397,101.6292,436200.0],["2023-08-02",101.4121,101.4121,98.7977,99.3947,596500.0],["2023-08-03",98.9062,99.3495,96.916,99.3314,533700.0],["2023-08-04",99.9647,101.3398,99.2952,100.218,463200.0],["2023-08-07",100.0189,102.4072,99.9375,102.3711,508600.0],["2023-08-08",102.0635,102.3439,100.8422,102.2263,629600.0],["2023-08-09",102.3982,102.3982,101.2131,102.172,432500.0],["2023-08-10",102.4615,103.4295,101.2493,101.6926,417000.0],["2023-08-11",101.774,103.1852,100.4532,101.0683,391300.0],["2023-08-14",100.4984,103.2124,99.7656,101.8373,635900.0],["2023-08-15",101.3216,102.1358,100.4351,101.6564,266300.0],["2023-08-16",102.2173,106.1435,102.2082,105.5012,1136400.0],["2023-08-17",105.9354,106.0621,102.941,103.4838,751000.0],["2023-08-18",103.0767,105.6369,101.3216,104.9765,595300.0],["2023-08-21",104.7141,104.9765,102.5158,103.33,569400.0],["2023-08-22",102.9229,104.5603,102.8143,103.5833,462200.0],["2023-08-23",103.6466,105.7816,103.4657,104.8227,581200.0],["2023-08-24",104.6327,105.5193,104.1261,104.2075,609800.0],["2023-08-25",105.1845,106.0168,104.3704,105.5374,383300.0],["2023-08-28",106.0259,106.4058,105.284,106.053,351800.0],["2023-08-29",105.8449,107.4281,105.5102,107.3557,250600.0],["2023-08-30",108.2151,108.2151,106.1525,106.442,559500.0],["2023-08-31",106.1525,106.5777,101.3036,101.7921,844600.0],["2023-09-01",102.7781,103.3481,100.0099,100.8241,466100.0],["2023-09-05",100.9779,100.9779,98.4539,98.6077,436900.0],["2023-09-06",98.5715,99.5123,98.0287,98.9695,466400.0],["2023-09-07",99.0781,99.5033,97.3773,97.3773,307100.0],["2023-09-08",97.7121,98.671,97.1059,97.3412,293200.0],["2023-09-11",98.4086,100.1818,98.3182,99.5395,1482000.0],["2023-09-12",99.0148,100.0913,97.5221,97.9292,758100.0],["2023-09-13",98.3182,98.8157,96.9341,98.5986,598000.0],["2023-09-14",99.449,99.5033,97.7121,98.7796,317200.0],["2023-09-15",98.3725,99.0057,97.0245,97.2688,427200.0],["2023-09-18",97.9382,99.3676,97.3231,99.2771,437800.0],["2023-09-19",99.051,99.9918,97.5945,99.7475,378200.0],["2023-09-20",100.0913,100.6341,99.0057,99.1595,402000.0],["2023-09-21",98.7524,99.4943,97.4588,97.6307,673400.0],["2023-09-22",98.2187,99.5938,98.0197,98.9334,379700.0],["2023-09-25",98.6439,100.8874,98.3815,99.7656,567900.0],["2023-09-26",99.3404,99.3857,97.2597,97.2959,558500.0],["2023-09-27",97.4135,97.7573,95.9118,96.735,542000.0],["2023-09-28",97.0607,97.7121,95.7761,97.6125,407300.0],["2023-09-29",97.7121,99.6118,97.1874,98.7434,519800.0],["2023-10-02",98.2639,100.1908,97.893,100.0823,574400.0],["2023-10-03",99.6571,100.9688,97.4859,98.1825,1056700.0],["2023-10-04",98.3363,99.06,96.9883,98.3453,670400.0],["2023-10-05",98.1101,98.1101,94.4734,95.5228,776900.0],["2023-10-06",94.7991,95.8937,93.433,94.9981,356000.0],["2023-10-09",94.1477,94.6543,92.4379,93.8039,370200.0],["2023-10-10",94.6453,97.504,94.3015,96.4365,784600.0],["2023-10-11",96.4817,97.7392,96.346,97.7302,442800.0],["2023-10-12",98.092,98.092,95.4504,97.3412,440400.0],["2023-10-13",97.1964,97.8025,94.2472,95.9027,658800.0],["2023-10-16",96.0475,97.5221,95.5409,96.3189,867300.0],["2023-10-17",95.5952,96.5089,95.559,95.8032,737400.0],["2023-10-18",95.1428,95.5318,93.5144,93.5144,435200.0],["2023-10-19",93.0621,93.3426,91.5785,91.8499,608500.0],["2023-10-20",91.5152,92.2841,90.7733,91.0266,638900.0],["2023-10-23",90.9181,92.1032,90.0858,91.5242,355100.0],["2023-10-24",91.8047,92.0399,90.1039,90.8729,758500.0],["2023-10-25",90.7372,91.1352,89.7782,90.8457,574100.0],["2023-10-26",90.909,94.8805,90.8819,94.6453,923700.0],["2023-10-27",96.4817,98.8519,96.138,96.346,859100.0],["2023-10-30",97.7121,101.5569,97.4678,101.3036,682400.0],["2023-10-31",101.1859,102.7058,99.648,102.5972,872300.0],["2023-11-01",103.4838,107.22,102.0996,106.7225,1536400.0],["2023-11-02",107.0029,108.9479,107.0029,108.6403,548200.0],["2023-11-03",109.6718,114.5917,108.8411,110.3929,1551800.0],["2023-11-06",110.402,111.0136,108.7042,109.9274,1061600.0],["2023-11-07",109.544,110.9497,108.6951,110.3381,500000.0],["2023-11-08",110.1556,110.8036,107.4902,107.7093,583600.0],["2023-11-09",108.6312,109.7813,107.3533,108.3847,479500.0],["2023-11-10",108.047,111.1049,107.5997,108.5856,534200.0],["2023-11-13",108.8411,110.4203,108.5034,109.5622,564000.0],["2023-11-14",110.9862,115.5319,110.9862,115.0664,613900.0],["2023-11-15",114.2084,116.536,113.9163,116.1252,925400.0],["2023-11-16",115.541,117.4122,114.8747,114.9112,721500.0],["2023-11-17",114.5917,115.7875,113.9345,115.7145,870000.0],["2023-11-20",115.468,116.1891,112.1272,115.8696,627200.0],["2023-11-21",116.1526,116.3717,112.5379,112.9213,569000.0],["2023-11-22",113.3595,114.756,113.3047,113.6242,520900.0],["2023-11-24",113.2317,114.3361,112.8027,112.9304,268100.0],["2023-11-27",113.0035,114.2266,112.0268,112.6566,281300.0],["2023-11-28",112.5106,114.6282,111.397,113.8706,333500.0],["2023-11-29",114.2449,115.0025,113.2317,113.3503,292000.0],["2023-11-30",113.186,116.1982,112.1363,115.824,633400.0],["2023-12-01",115.4315,116.5999,115.1759,115.8422,322400.0],["2023-12-04",115.6597,116.0431,113.9163,115.0481,419800.0],["2023-12-05",114.9751,115.9518,114.1262,115.4315,259000.0],["2023-12-06",115.5045,116.9011,115.2581,115.6688,459200.0],["2023-12-07",115.7327,116.4721,114.7469,116.4356,279600.0],["2023-12-08",116.5451,117.7591,115.3037,117.0289,251200.0],["2023-12-11",116.9376,117.0106,116.3078,116.6364,274300.0],["2023-12-12",116.5816,116.9832,115.7053,116.7368,220700.0],["2023-12-13",116.2895,119.6303,116.2165,118.6993,806800.0],["2023-12-14",118.6628,119.8676,118.0055,119.2561,585800.0],["2023-12-15",119.4478,119.8768,117.4031,118.1242,698000.0],["2023-12-18",118.6628,120.9539,117.6131,120.178,312300.0],["2023-12-19",120.1233,121.9671,119.5299,121.0087,451200.0],["2023-12-20",121.0543,121.821,118.9092,119.1009,406500.0],["2023-12-21",120.8261,121.5928,119.0644,119.7946,285800.0],["2023-12-22",120.1689,121.8575,119.2013,119.5299,162100.0],["2023-12-26",119.5847,120.89,119.5391,120.0502,95800.0],["2023-12-27",119.9772,121.1364,119.7673,119.8311,336500.0],["2023-12-28",119.5482,120.2145,118.5806,119.2104,194200.0],["2023-12-29",118.9823,119.3291,118.4893,118.9823,203400.0],["2024-01-02",118.2338,118.9366,116.9193,117.0745,468300.0],["2024-01-03",116.8098,117.7317,115.3676,116.2713,523500.0],["2024-01-04",115.8605,116.4812,114.6647,115.2581,206600.0],["2024-01-05",115.2124,115.9883,114.6465,115.3311,280800.0],["2024-01-08",115.6506,117.7774,115.6506,117.2114,380000.0],["2024-01-09",116.3625,117.6404,115.614,116.5268,339500.0],["2024-01-10",116.1617,117.6405,115.8149,117.1293,302500.0],["2024-01-11",116.9193,118.535,116.4173,117.9599,253500.0],["2024-01-12",117.8139,119.3382,117.75,118.681,372500.0],["2024-01-16",118.681,118.8545,117.394,118.5989,692000.0],["2024-01-17",117.4122,118.106,116.755,117.4488,595400.0],["2024-01-18",117.6678,120.963,116.9285,120.963,1351000.0],["2024-01-19",120.7439,122.3231,119.6577,121.9944,602500.0],["2024-01-22",122.3139,123.0533,121.4468,122.7521,390300.0],["2024-01-23",122.7795,124.5868,122.3505,123.8109,592000.0],["2024-01-24",124.7146,125.8373,121.0543,121.2825,655800.0],["2024-01-25",122.3413,125.0979,120.3971,123.7196,571100.0],["2024-01-26",124.1213,125.2166,123.601,124.6324,416800.0],["2024-01-29",124.9702,125.2622,123.0807,124.2308,374100.0],["2024-01-30",124.0026,125.819,123.6375,125.8008,341700.0],["2024-01-31",125.7004,126.3941,123.4093,123.7196,476500.0],["2024-02-01",124.103,129.6163,124.103,128.4844,755500.0],["2024-02-02",128.6396,129.6072,127.672,128.74,619700.0],["2024-02-05",128.813,129.9084,123.82,125.5452,419500.0],["2024-02-06",126.1568,128.0554,126.1568,127.1609,815500.0],["2024-02-07",127.2887,130.0179,126.3211,127.2339,699900.0],["2024-02-08",126.8323,127.316,125.9925,127.3069,278800.0],["2024-02-09",128.9408,130.7025,128.5209,129.2876,632700.0],["2024-02-12",129.5432,129.9814,128.4296,129.525,227000.0],["2024-02-13",128.311,129.0594,126.8961,127.9185,348900.0],["2024-02-14",127.745,130.0453,127.745,129.7623,314800.0],["2024-02-15",130.1639,130.9215,129.3607,129.6984,361000.0],["2024-02-16",129.6528,129.6528,120.3423,121.7662,1278400.0],["2024-02-20",121.6293,122.9255,120.1871,120.9812,961300.0],["2024-02-21",120.2693,121.675,120.2693,121.5928,434900.0],["2024-02-22",122.5969,122.5969,120.6618,121.821,582400.0],["2024-02-23",118.1334,120.3058,106.8969,108.4669,2065400.0],["2024-02-26",108.5582,109.8726,106.6504,108.0835,1240100.0],["2024-02-27",108.4578,111.972,108.1657,111.2144,1502500.0],["2024-02-28",111.0775,114.8473,111.0775,113.2864,1044700.0],["2024-02-29",114.3179,115.1942,112.7388,113.4051,719200.0],["2024-03-01",113.542,114.9934,111.826,113.9436,387600.0],["2024-03-04",113.2499,114.2631,112.6292,112.6384,659100.0],["2024-03-05",112.2732,114.0167,111.3422,111.4152,1174000.0],["2024-03-06",111.8077,113.1404,110.831,110.8767,572900.0],["2024-03-07",111.397,111.6799,109.69,110.758,468500.0],["2024-03-08",110.8219,112.328,110.8219,111.3513,482300.0],["2024-03-11",110.6667,112.3189,110.6028,111.4061,368400.0],["2024-03-12",111.4517,112.3006,110.4111,111.5065,621800.0],["2024-03-13",111.1231,113.9071,110.7124,113.6698,475800.0],["2024-03-14",113.3686,114.6556,113.0948,114.3544,373700.0],["2024-03-15",113.9528,118.7814,113.5329,116.8189,2287000.0],["2024-03-18",117.2023,117.7682,115.4771,116.7642,3033500.0],["2024-03-19",116.2713,117.3392,114.61,114.6282,576500.0],["2024-03-20",114.5735,117.3301,114.3909,117.1475,588200.0],["2024-03-21",117.8595,119.749,116.8098,119.0096,844800.0],["2024-03-22",118.462,119.9863,118.1425,118.2338,705600.0],["2024-03-25",118.608,118.891,117.6952,117.9325,461500.0],["2024-03-26",117.4214,120.0867,117.4214,119.1648,712100.0],["2024-03-27",119.393,119.6395,118.4985,118.891,370600.0],["2024-03-28",119.247,119.6669,118.4528,118.9092,327500.0],["2024-04-01",119.32,119.676,117.7135,118.3433,451800.0],["2024-04-02",117.2023,118.2885,116.9011,117.1293,643000.0],["2024-04-03",117.2571,117.4214,113.7519,114.2722,830600.0],["2024-04-04",114.7104,118.0147,114.537,117.1932,496200.0],["2024-04-05",116.9376,118.2794,116.0887,117.2662,311000.0],["2024-04-08",117.6587,117.8413,117.1202,117.4853,704600.0],["2024-04-09",117.8778,118.6628,117.1293,117.5857,381500.0],["2024-04-10",116.4903,116.7824,114.3635,114.7743,670000.0],["2024-04-11",115.5867,116.0613,113.5146,114.4,537300.0],["2024-04-12",113.9436,114.3453,112.045,113.4051,635200.0],["2024-04-15",113.6607,113.9163,112.0724,112.2367,447300.0],["2024-04-16",111.4493,111.4585,109.8746,110.068,474400.0],["2024-04-17",110.7679,111.4033,108.751,109.5338,534800.0],["2024-04-18",110.3811,111.4678,109.2576,109.6536,847300.0],["2024-04-19",109.9298,111.2191,109.4325,110.2245,2534800.0],["2024-04-22",109.9575,110.7402,108.4195,109.1378,1033900.0],["2024-04-23",109.4694,109.9943,106.8908,107.1763,994900.0],["2024-04-24",107.7472,107.7841,106.1541,106.7342,1692700.0],["2024-04-25",105.9515,106.7987,104.6346,106.0067,1062400.0],["2024-04-26",108.1064,110.8139,105.6015,109.5246,1229200.0],["2024-04-29",108.6682,110.3719,108.6682,109.5154,1210500.0],["2024-04-30",109.939,110.4639,107.5815,108.3551,687400.0],["2024-05-01",108.53,110.289,107.6459,108.751,451800.0],["2024-05-02",109.2207,109.9575,107.8025,108.263,545100.0],["2024-05-03",108.7511,109.8377,108.6221,109.2944,437700.0],["2024-05-06",109.9759,111.4217,109.2576,110.0035,470000.0],["2024-05-07",110.51,111.348,108.9352,110.4363,624700.0],["2024-05-08",110.5653,110.5929,109.2483,109.9482,394200.0],["2024-05-09",110.2245,112.2137,109.893,111.7164,701200.0],["2024-05-10",112.4347,112.4347,111.0902,111.4033,364000.0],["2024-05-13",112.2782,113.3556,111.0994,112.3703,685000.0],["2024-05-14",112.2966,112.7294,110.8139,111.2375,524600.0],["2024-05-15",112.0019,113.3004,111.2007,112.14,507800.0],["2024-05-16",111.8269,111.8269,110.0772,110.8047,545100.0],["2024-05-17",110.6942,111.6243,110.1877,110.4271,1465100.0],["2024-05-20",110.114,110.6481,108.8155,109.3865,581000.0],["2024-05-21",109.2115,109.3128,107.0105,108.2169,846700.0],["2024-05-22",108.2538,109.0734,106.8724,107.646,1004100.0],["2024-05-23",107.2131,109.1747,106.5409,108.088,620100.0],["2024-05-24",108.6589,108.6589,106.8724,107.517,447800.0],["2024-05-28",107.738,109.0826,106.4764,108.0419,469400.0],["2024-05-29",107.2039,107.9591,105.8778,106.9829,480500.0],["2024-05-30",107.2684,108.484,105.5094,107.0474,579600.0],["2024-05-31",107.6828,107.867,105.4357,105.5555,513600.0],["2024-06-03",103.7136,103.9899,97.3593,97.4514,1337100.0],["2024-06-04",97.5435,102.9769,97.4146,102.5993,1521300.0],["2024-06-05",103.2071,105.6476,103.115,104.7635,788800.0],["2024-06-06",104.7174,106.2001,102.8204,103.9255,429000.0],["2024-06-07",102.9401,105.0214,99.3209,99.7813,728300.0],["2024-06-10",99.3761,102.0007,99.3761,100.5549,557200.0],["2024-06-11",100.5733,101.9915,99.4222,101.2456,615100.0],["2024-06-12",101.5127,102.0007,99.3485,99.6892,446800.0],["2024-06-13",100.3431,101.3008,98.3171,98.7499,483100.0],["2024-06-14",97.9579,98.7499,96.6134,97.8382,283000.0],["2024-06-17",97.4238,99.8089,97.0738,99.7353,417400.0],["2024-06-18",99.7445,101.5495,99.5142,99.68,693400.0],["2024-06-20",99.4958,101.6876,98.6486,99.3485,718100.0],["2024-06-21",98.8236,100.7391,98.1145,98.3079,843800.0],["2024-06-24",99.0999,101.1995,98.5381,100.0392,584000.0],["2024-06-25",99.68,100.8312,97.0554,100.6378,805200.0],["2024-06-26",99.9471,100.0668,97.2948,97.8474,706900.0],["2024-06-27",97.7,98.6762,97.037,97.7553,388100.0],["2024-06-28",97.6908,99.3025,97.6908,99.1367,542100.0],["2024-07-01",99.0722,100.3431,98.446,99.8182,431500.0],["2024-07-02",99.8642,101.0154,98.4184,99.0078,478000.0],["2024-07-03",99.4866,99.5695,96.8436,97.1567,520300.0],["2024-07-05",98.2342,98.8512,96.8344,98.5381,971700.0],["2024-07-08",98.5381,101.7429,98.4276,101.1995,1140500.0],["2024-07-09",100.9417,103.9715,100.7022,103.4466,719200.0],["2024-07-10",103.861,105.6844,103.3545,105.6107,490300.0],["2024-07-11",105.491,106.4672,104.8924,106.458,751100.0],["2024-07-12",106.4672,108.263,106.2554,108.2077,1223100.0],["2024-07-15",107.5631,107.8946,105.8594,106.4672,773900.0],["2024-07-16",107.3144,108.9997,106.4672,108.8892,1110200.0],["2024-07-17",109.2246,110.4231,107.2642,109.2618,843000.0],["2024-07-18",109.4755,110.4696,106.9576,107.7195,717700.0],["2024-07-19",107.9703,108.7879,106.2979,108.0632,850500.0],["2024-07-22",109.1967,110.4046,108.5928,110.4046,331900.0],["2024-07-23",109.9493,110.7297,108.1004,108.7136,604300.0],["2024-07-24",109.2246,109.2246,102.34,103.2133,803600.0],["2024-07-25",104.5234,104.5234,100.5468,100.5933,726700.0],["2024-07-26",101.2344,102.2657,100.1102,101.8011,506500.0],["2024-07-29",101.8011,103.5943,100.9928,101.4945,688800.0],["2024-07-30",101.1136,102.1913,100.0358,100.5282,737800.0],["2024-07-31",101.7454,104.1053,100.9464,102.4329,591400.0],["2024-08-01",102.4886,105.0622,100.7698,102.2192,541100.0],["2024-08-02",100.9649,102.2006,100.5375,101.1507,800000.0],["2024-08-05",98.2055,100.6026,96.8769,99.274,622000.0],["2024-08-06",99.404,100.8999,99.1811,99.5341,587100.0],["2024-08-07",100.7791,103.362,100.7791,102.0334,403300.0],["2024-08-08",102.5537,103.7429,101.8197,102.7488,696300.0],["2024-08-09",103.1669,104.4305,102.851,103.8916,517700.0],["2024-08-12",104.4955,104.9879,102.0984,102.2099,340400.0],["2024-08-13",102.2842,103.7708,102.2192,103.5385,733800.0],["2024-08-14",103.5107,104.7742,103.0833,104.4769,369100.0],["2024-08-15",105.1459,106.2236,104.6999,104.9136,594400.0],["2024-08-16",104.895,105.7405,104.384,104.9879,555200.0],["2024-08-19",105.4339,105.564,104.1053,105.4896,789700.0],["2024-08-20",104.9043,106.0378,102.3586,102.4143,683100.0],["2024-08-21",102.8045,103.3155,99.0696,99.7664,786400.0],["2024-08-22",99.7199,101.2344,98.9488,99.4226,422200.0],["2024-08-23",100.1009,101.4016,99.4691,100.3239,652200.0],["2024-08-26",100.7512,100.7512,97.741,98.0383,816100.0],["2024-08-27",98.3263,98.3263,96.626,97.4715,1016300.0],["2024-08-28",96.8955,98.5679,96.2544,97.0999,959700.0],["2024-08-29",97.0441,97.0999,95.1302,96.4495,769900.0],["2024-08-30",96.5331,96.9419,94.7957,95.4925,1640700.0],["2024-09-03",94.7586,95.3718,93.0026,93.43,721900.0],["2024-09-04",92.984,96.9048,92.984,95.5947,608400.0],["2024-09-05",95.7527,96.3845,94.3869,94.8236,880300.0],["2024-09-06",95.1488,95.4833,93.8202,94.7307,1155600.0],["2024-09-09",94.8236,95.8363,94.6285,94.9444,364400.0],["2024-09-10",94.5634,94.9908,92.2407,92.6495,405200.0],["2024-09-11",93.0119,94.229,92.5287,94.1732,379100.0],["2024-09-12",94.5077,96.4402,93.941,95.9292,415200.0],["2024-09-13",96.6075,97.8432,96.1429,97.1556,503200.0],["2024-09-16",97.7596,97.7596,94.8329,96.2172,848500.0],["2024-09-17",96.4588,98.54,95.8549,95.8921,509400.0],["2024-09-18",96.0314,96.3194,94.7214,94.8422,368700.0],["2024-09-19",96.2451,96.3938,94.1825,94.963,689700.0],["2024-09-20",94.805,95.2603,91.9991,92.6774,1203100.0],["2024-09-23",92.3615,93.5972,91.9527,93.2163,852600.0],["2024-09-24",93.783,94.7679,93.4485,93.8295,454600.0],["2024-09-25",93.941,94.7121,92.6867,93.0583,823400.0],["2024-09-26",93.4021,94.5542,93.1419,93.7644,434300.0],["2024-09-27",94.2197,94.2197,91.674,92.3429,715800.0],["2024-09-30",92.6031,92.8725,91.5903,91.7111,581600.0],["2024-10-01",92.1943,93.8295,91.8319,92.5473,432300.0],["2024-10-02",92.9097,93.1791,90.9586,91.3488,768000.0],["2024-10-03",91.0515,92.1757,90.6612,91.8784,547000.0],["2024-10-04",91.7855,92.6681,91.0793,92.6031,602700.0],["2024-10-07",92.4451,93.5322,91.897,92.3801,811600.0],["2024-10-08",92.0642,92.6309,90.94,91.7297,899000.0],["2024-10-09",91.7483,92.4172,90.9864,91.3209,785600.0],["2024-10-10",91.2837,91.9341,90.9678,91.4417,271600.0],["2024-10-11",91.5625,92.0363,91.293,91.5903,268400.0],["2024-10-14",91.3952,92.1199,91.0236,91.6647,321200.0],["2024-10-15",91.0422,91.9062,90.8006,91.7204,609000.0],["2024-10-16",91.9324,91.9324,90.5816,91.3602,567000.0],["2024-10-17",91.06,91.6885,89.9062,90.0375,593400.0],["2024-10-18",90.2814,91.9887,90.2814,91.8198,529500.0],["2024-10-21",91.6229,92.5797,91.1538,92.1857,814900.0],["2024-10-22",91.5197,91.9981,90.7129,91.9324,932700.0],["2024-10-23",91.923,92.2983,90.9381,91.651,451000.0],["2024-10-24",91.651,91.6791,90.2626,90.5628,714100.0],["2024-10-25",90.5628,91.7167,90.2533,90.7598,876100.0],["2024-10-28",90.9943,94.7279,90.0656,92.2889,761100.0],["2024-10-29",92.4671,93.5741,90.4127,90.8067,626400.0],["2024-10-30",90.2532,90.2626,88.9868,90.1219,883200.0],["2024-10-31",89.8593,91.4071,89.7936,90.8912,678200.0],["2024-11-01",91.2476,91.4821,90.3564,90.7504,768400.0],["2024-11-04",90.7598,92.242,90.5347,91.5666,868400.0],["2024-11-05",91.5009,91.8949,89.5778,90.272,555600.0],["2024-11-06",89.4746,91.7354,87.5422,90.6754,798300.0],["2024-11-07",91.5666,91.8574,90.2157,91.0037,460100.0],["2024-11-08",90.1876,91.1632,89.8123,90.8724,502200.0],["2024-11-11",90.7692,90.9943,89.5591,90.2439,812900.0],["2024-11-12",90.1125,90.1125,87.242,87.3733,417100.0],["2024-11-13",87.2983,87.5797,86.2195,87.0075,603200.0],["2024-11-14",86.8761,87.0638,85.2814,85.5159,318300.0],["2024-11-15",85.3658,85.9474,84.4277,84.5028,460600.0],["2024-11-18",84.6435,85.6379,84.1182,84.5872,539400.0],["2024-11-19",84.0713,84.7654,83.5178,83.7711,635500.0],["2024-11-20",83.4146,83.8086,81.06,81.529,1045700.0],["2024-11-21",81.2101,82.12,80.7973,81.2758,833100.0],["2024-11-22",81.4352,81.8199,81.0412,81.7448,879300.0],["2024-11-25",82.6172,84.0244,82.1576,83.0206,965900.0],["2024-11-26",82.5516,82.9174,81.454,82.1482,477700.0],["2024-11-27",82.0731,82.711,80.1782,80.4971,786600.0],["2024-11-29",81.0225,83.8649,80.0187,83.8555,733400.0],["2024-12-02",83.0769,83.0769,81.6885,82.1013,547500.0],["2024-12-03",82.0731,84.5685,81.5103,83.7054,674300.0],["2024-12-04",84.0431,86.0881,84.0431,85.075,519200.0],["2024-12-05",85.5159,86.5478,84.5591,86.1913,555800.0],["2024-12-06",86.379,86.5666,84.681,85.2064,851500.0],["2024-12-09",85.3002,86.7636,85.0563,85.0656,409000.0],["2024-12-10",84.5684,84.7279,82.8987,83.7898,481500.0],["2024-12-11",84.3996,84.606,83.0957,83.7898,358000.0],["2024-12-12",83.8555,84.0994,82.6454,83.0675,308300.0],["2024-12-13",83.3396,85.666,82.2889,83.1895,684400.0],["2024-12-16",82.9268,83.2457,81.3977,81.4634,509800.0],["2024-12-17",81.4446,83.2645,81.2007,82.9549,521200.0],["2024-12-18",82.908,83.4521,81.2007,81.4259,446200.0],["2024-12-19",81.3696,82.3077,79.2589,79.4653,594500.0],["2024-12-20",79.8499,82.1013,79.484,81.8949,457100.0],["2024-12-23",82.0356,82.7017,81.529,81.923,245300.0],["2024-12-24",81.7448,82.5328,81.5103,81.9324,100800.0],["2024-12-26",81.5478,82.5985,81.4259,82.3546,170300.0],["2024-12-27",82.3733,82.8048,81.4728,81.8761,224600.0],["2024-12-30",81.3414,81.3414,79.7373,80.0281,354300.0],["2024-12-31",80.1125,80.5816,79.9062,80.197,320100.0],["2025-01-02",80.8818,81.5103,80.0375,80.1313,263800.0],["2025-01-03",79.9906,79.9906,76.06,76.2007,404700.0],["2025-01-06",76.7542,78.696,76.7542,78.2739,784100.0],["2025-01-07",78.621,80.3658,78.5835,79.8311,496800.0],["2025-01-08",79.0994,79.3527,78.3302,78.6397,322800.0],["2025-01-10",77.9174,78.7148,77.1482,77.167,329800.0],["2025-01-13",77.0825,78.5272,77.0825,78.3677,550000.0],["2025-01-14",79.0431,79.8499,78.3208,78.4146,522000.0],["2025-01-15",78.7429,79.5872,77.9643,78.3114,243300.0],["2025-01-16",77.8987,78.1144,77.0544,77.1951,495600.0],["2025-01-17",77.8856,80.1239,77.7148,78.246,644200.0],["2025-01-21",78.246,80.7878,78.246,80.5886,568400.0],["2025-01-22",80.5507,80.9395,79.4505,80.1049,380100.0],["2025-01-23",79.7445,80.6834,78.8814,79.9057,361800.0],["2025-01-24",80.7119,81.1956,80.0006,80.93,370800.0],["2025-01-27",80.2946,81.0723,79.0047,80.2851,419600.0],["2025-01-28",80.4938,83.1873,80.067,81.8879,708000.0],["2025-01-29",82.2768,82.9217,81.0723,82.163,483200.0],["2025-01-30",82.3147,83.6805,81.85,82.7795,435900.0],["2025-01-31",82.8174,82.9976,80.5886,80.9205,338600.0],["2025-02-03",78.815,81.5844,78.246,80.5222,567200.0],["2025-02-04",80.636,82.6846,80.6265,81.3473,535200.0],["2025-02-05",81.6793,81.7836,79.9152,80.7119,816800.0],["2025-02-06",82.5139,85.3118,81.3948,85.0747,675300.0],["2025-02-07",85.0368,85.0368,82.9312,83.2632,651200.0],["2025-02-10",83.9555,83.9555,82.1156,82.7036,234100.0],["2025-02-11",82.77,83.377,81.9543,83.377,280200.0],["2025-02-12",82.3622,84.4961,82.1345,84.4298,361700.0],["2025-02-13",85.179,85.179,83.3485,85.0842,425800.0],["2025-02-14",85.3118,87.3794,85.0462,86.412,413400.0],["2025-02-18",85.9378,87.2087,84.6574,86.7155,353100.0],["2025-02-19",85.9283,87.1328,85.3497,86.0136,774100.0],["2025-02-20",86.1559,86.8008,84.7238,85.9283,1038500.0],["2025-02-21",86.0136,86.1085,84.3823,84.7902,467100.0],["2025-02-24",85.1695,85.3023,83.7469,85.0083,466000.0],["2025-02-25",85.3213,85.3213,84.1357,84.4108,581000.0],["2025-02-26",84.4677,85.3592,83.8607,84.8566,737100.0],["2025-02-27",87.92,91.856,86.5543,89.2383,1250900.0],["2025-02-28",89.4565,90.1488,88.5934,89.2288,864700.0],["2025-03-03",89.6177,90.2911,88.1192,88.5744,554000.0],["2025-03-04",87.9864,89.1719,86.5827,88.2425,739000.0],["2025-03-05",89.115,91.1826,89.115,90.367,868300.0],["2025-03-06",89.9686,92.4725,89.9686,92.4061,698400.0],["2025-03-07",92.2923,93.5727,91.2585,92.6812,506200.0],["2025-03-10",92.8898,94.2271,90.7938,91.6379,522100.0],["2025-03-11",91.2395,92.0931,90.3765,91.4197,435300.0],["2025-03-12",91.4577,93.5158,91.4577,93.2502,425300.0],["2025-03-13",92.7855,93.99,92.1026,92.6717,452900.0],["2025-03-14",94.2271,95.0712,93.3925,93.9141,681000.0],["2025-03-17",93.8951,95.7446,93.8951,95.4032,236800.0],["2025-03-18",94.9005,95.479,93.8382,94.1986,510600.0],["2025-03-19",93.8382,94.4927,93.7813,94.303,284700.0],["2025-03-20",93.8193,93.9805,92.7475,93.5347,365100.0],["2025-03-21",92.6337,93.3925,91.9319,92.3682,511900.0],["2025-03-24",92.0836,93.051,91.3818,91.6284,287400.0],["2025-03-25",92.0172,92.9467,91.7137,92.0931,365900.0],["2025-03-26",91.2585,92.188,90.623,91.9319,356800.0],["2025-03-27",91.8086,94.3314,91.287,94.0848,444800.0],["2025-03-28",93.9236,95.2893,93.383,94.9669,495700.0],["2025-03-31",94.1417,95.2419,92.4535,92.5484,453700.0],["2025-04-01",92.7855,95.166,91.8939,94.9669,393100.0],["2025-04-02",94.891,95.0902,93.6675,94.7772,304600.0],["2025-04-03",94.7487,99.6901,94.7487,96.2283,871000.0],["2025-04-04",93.8098,95.3368,91.5336,91.8181,799700.0],["2025-04-07",90.9171,91.0498,87.019,87.7303,933100.0],["2025-04-08",90.1014,90.7463,87.8726,88.4132,792600.0],["2025-04-09",87.2561,93.2312,87.0285,92.6432,1534100.0],["2025-04-10",89.153,93.089,89.153,91.7517,1029500.0],["2025-04-11",92.482,93.8003,91.7043,93.3545,660600.0],["2025-04-14",94.6634,95.8869,93.1079,95.0143,613800.0],["2025-04-15",94.7867,97.2526,94.7867,96.2378,765800.0],["2025-04-16",96.9017,98.6848,96.2473,98.4382,847500.0],["2025-04-17",98.7511,101.0938,98.7511,100.3635,370300.0],["2025-04-21",100.8282,101.2455,97.6509,99.1115,536800.0],["2025-04-22",100.2307,101.3024,99.6237,100.7523,914000.0],["2025-04-23",100.8377,101.8336,100.2023,100.8567,1419900.0],["2025-04-24",101.0458,103.6417,99.8878,102.2038,932200.0],["2025-04-25",101.7985,103.0627,98.3148,102.6863,663600.0],["2025-04-28",101.7889,103.9022,100.5247,102.6188,857300.0],["2025-04-29",102.1266,102.7539,101.0362,101.7599,1423700.0],["2025-04-30",103.2557,103.2557,100.8528,101.6248,821900.0],["2025-05-01",100.9107,101.4897,98.1797,98.5754,367100.0],["2025-05-02",99.3184,99.8685,97.041,97.7262,405400.0],["2025-05-05",97.7069,98.199,96.8866,97.2051,315900.0],["2025-05-06",97.1954,99.2798,96.5392,99.2798,515400.0],["2025-05-07",99.6369,100.5826,99.1351,100.3317,542100.0],["2025-05-08",100.9783,101.2967,98.0929,98.1701,483600.0],["2025-05-09",98.614,99.2509,98.2376,98.4692,339200.0],["2025-05-12",98.6815,98.6815,94.6961,96.3559,746900.0],["2025-05-13",96.3655,98.8166,96.0953,98.4596,667000.0],["2025-05-14",98.807,99.7817,97.7358,98.9517,645300.0],["2025-05-15",97.8613,99.5211,97.8613,98.8649,430500.0],["2025-05-16",98.7973,100.1483,98.1025,99.7816,582800.0],["2025-05-19",100.7756,103.468,100.2738,103.2557,492900.0],["2025-05-20",102.8407,104.2207,102.8407,104.0663,457400.0],["2025-05-21",103.661,104.9348,103.5645,103.6706,726400.0],["2025-05-22",102.7925,103.5162,102.088,102.1556,543300.0],["2025-05-23",101.8082,103.053,101.4801,102.86,450400.0],["2025-05-27",103.661,104.7514,103.0048,103.3425,609900.0],["2025-05-28",102.2231,104.4812,102.2231,103.1109,475900.0],["2025-05-29",103.7961,104.626,103.1013,103.6803,433700.0],["2025-05-30",103.2074,103.3039,102.4837,102.8021,493000.0],["2025-06-02",102.6767,103.7864,102.5126,102.9083,482700.0],["2025-06-03",102.4258,102.9179,101.345,101.8854,527100.0],["2025-06-04",102.1459,102.7828,101.1906,101.1906,515100.0],["2025-06-05",101.8757,102.7635,101.4029,101.5959,597400.0],["2025-06-06",101.7117,103.3136,100.6791,103.3136,441400.0],["2025-06-09",102.9855,103.468,101.0169,101.1037,455600.0],["2025-06-10",101.316,102.0494,100.6405,101.731,408100.0],["2025-06-11",101.731,103.4583,101.731,102.5898,366000.0],["2025-06-12",102.4933,103.1495,101.7792,102.0784,413800.0],["2025-06-13",101.4318,102.2328,100.5633,102.2231,398500.0],["2025-06-16",102.4837,103.6127,100.8239,101.152,400300.0],["2025-06-17",100.8721,101.4415,98.8456,99.0,600000.0],["2025-06-18",99.2316,99.6755,97.5428,98.2376,641300.0],["2025-06-20",98.7105,98.8552,96.3655,96.9252,676500.0],["2025-06-23",96.9638,97.4946,95.4777,97.1086,555800.0],["2025-06-24",97.3788,98.6622,97.3788,97.6876,578900.0],["2025-06-25",97.3691,98.4403,96.6164,97.2533,604000.0],["2025-06-26",97.8227,98.7008,96.269,98.0253,607700.0],["2025-06-27",98.0253,99.357,97.8902,98.421,384900.0],["2025-06-30",98.2569,99.8781,97.9578,99.3763,509200.0],["2025-07-01",98.971,100.7273,98.971,99.772,401800.0],["2025-07-02",99.772,102.7249,99.772,102.474,610900.0],["2025-07-03",102.474,103.1013,101.0169,102.0012,145500.0],["2025-07-07",102.5609,103.4873,101.6055,101.9915,453600.0],["2025-07-08",100.9011,101.0072,99.2509,100.8239,585700.0],["2025-07-09",101.3064,101.3064,98.7105,98.8745,697300.0],["2025-07-10",97.3498,98.2473,95.8058,97.9481,656000.0],["2025-07-11",97.234,98.1701,96.3559,97.1472,530800.0],["2025-07-14",97.1279,97.2533,95.0435,95.1689,724100.0],["2025-07-15",95.6321,95.6707,94.5706,94.7829,644100.0],["2025-07-16",95.0049,95.9602,94.3294,95.8348,788700.0],["2025-07-17",95.1191,99.1357,95.1191,98.7321,2374600.0],["2025-07-18",99.4606,99.4606,97.3636,97.8263,405300.0],["2025-07-21",98.545,98.545,96.9206,98.2792,384900.0],["2025-07-22",98.2497,98.5549,96.6155,96.9009,493900.0],["2025-07-23",96.9699,97.7968,95.6704,96.0642,516000.0],["2025-07-24",95.8377,96.3693,94.9714,96.3201,731200.0],["2025-07-25",96.1429,97.0683,95.4932,97.0683,553500.0],["2025-07-28",93.032,94.5481,89.5864,90.6102,2111100.0],["2025-07-29",89.9506,90.8268,88.2081,90.8071,1264300.0],["2025-07-30",90.5413,91.1221,88.2869,88.4936,1164800.0],["2025-07-31",86.8299,89.8325,86.6133,89.0548,1394400.0],["2025-08-01",89.7143,90.0392,87.4009,87.5879,655700.0],["2025-08-04",87.6174,88.3459,86.2195,86.9283,668100.0],["2025-08-05",87.2335,88.2377,86.6724,87.7848,550500.0],["2025-08-06",88.3558,88.3558,86.6428,86.8102,640300.0],["2025-08-07",87.5288,87.8242,86.1112,86.8594,1725800.0],["2025-08-08",86.9972,87.8045,85.4024,85.5107,1261900.0],["2025-08-11",85.5697,85.8356,84.7625,84.8806,519300.0],["2025-08-12",84.9003,85.7765,84.7625,84.8216,732500.0],["2025-08-13",84.664,85.1267,83.8962,84.4081,1668800.0],["2025-08-14",84.0537,84.2703,82.3899,83.2366,1516500.0],["2025-08-15",83.1578,84.4376,83.1578,83.9257,2380300.0],["2025-08-18",83.9257,84.5262,83.5319,83.9848,1149000.0],["2025-08-19",83.1972,83.3449,81.8878,83.2267,2001800.0],["2025-08-20",83.7977,85.1957,83.4433,84.8905,905500.0],["2025-08-21",81.7894,86.2884,81.7894,85.6485,2724900.0],["2025-08-22",86.0915,87.7356,85.3335,87.4993,1078100.0],["2025-08-25",87.7356,87.8931,86.4853,86.7413,467200.0],["2025-08-26",86.6133,87.391,85.4024,85.5599,660000.0],["2025-08-27",85.4221,85.7273,84.5557,85.6387,586800.0],["2025-08-28",85.6485,86.7708,84.9692,86.3179,637100.0],["2025-08-29",86.4361,86.6724,85.1267,85.2941,826900.0],["2025-09-02",85.1267,86.1014,84.7133,85.5697,519400.0],["2025-09-03",85.5008,85.8552,82.0355,82.3702,765900.0],["2025-09-04",82.5868,84.4179,82.1832,84.1226,463900.0],["2025-09-05",84.2112,85.1169,83.4236,84.034,596500.0],["2025-09-08",84.0143,85.9734,83.3547,85.4418,1464700.0],["2025-09-09",86.2983,86.5247,84.9298,85.678,1031200.0],["2025-09-10",85.6387,85.806,84.9298,85.4221,642300.0],["2025-09-11",85.4024,89.1138,85.4024,88.976,990300.0],["2025-09-12",88.3361,90.9351,88.149,90.876,1176800.0],["2025-09-15",91.7325,93.1501,91.2403,92.9139,1342600.0],["2025-09-16",93.1304,93.1304,89.8916,89.9014,607300.0],["2025-09-17",89.9506,92.7465,89.9506,91.5848,1511700.0],["2025-09-18",91.4765,92.5299,91.2009,91.2501,881200.0],["2025-09-19",91.3584,95.9066,91.2009,94.804,1666100.0],["2025-09-22",94.5579,95.7196,93.79,95.4932,803500.0],["2025-09-23",95.5325,97.344,95.4046,96.7828,677000.0],["2025-09-24",96.3792,96.6844,95.7983,96.3004,570100.0],["2025-09-25",96.2807,96.6056,95.1092,95.4242,500000.0],["2025-09-26",95.5128,97.0585,95.2372,96.9797,424500.0],["2025-09-29",97.4522,98.3973,96.8517,97.787,847000.0],["2025-09-30",97.787,98.4072,96.9108,97.0978,654000.0],["2025-10-01",97.9149,97.9149,93.4553,94.0755,742900.0],["2025-10-02",94.2527,94.9714,92.5693,94.8237,497500.0],["2025-10-03",94.617,95.7688,94.1051,94.2232,289900.0],["2025-10-06",93.7507,94.2823,92.2936,93.6522,769100.0],["2025-10-07",93.3372,94.7843,92.8154,92.8253,261400.0],["2025-10-08",93.3766,95.2274,93.3766,94.7154,363700.0],["2025-10-09",95.2569,95.2569,93.5538,93.7014,354500.0],["2025-10-10",93.2683,93.8688,91.5159,92.3035,343300.0],["2025-10-13",92.904,92.904,90.7776,91.2107,385400.0],["2025-10-14",90.4035,91.4962,89.6947,90.6988,418500.0],["2025-10-15",91.3092,92.1657,90.5216,91.5651,523800.0],["2025-10-16",89.4978,95.1289,89.4978,93.8885,513200.0],["2025-10-17",93.603,94.8828,92.5299,94.5973,484400.0],["2025-10-20",95.9066,95.9066,93.4061,94.2035,318400.0],["2025-10-21",93.3077,94.7253,91.4765,91.6537,427000.0],["2025-10-22",91.447,94.6859,91.447,94.5087,408500.0],["2025-10-23",94.8237,95.7787,93.8589,95.0895,308600.0],["2025-10-24",94.617,95.8968,93.7507,93.9771,255100.0],["2025-10-27",93.7014,95.2766,93.1698,94.2626,266500.0],["2025-10-28",95.6802,95.6802,91.5553,93.6916,634200.0],["2025-10-29",93.6128,93.7211,91.6242,93.1895,685900.0],["2025-10-30",93.0025,94.4792,92.5594,94.1149,766600.0],["2025-10-31",92.8843,94.0165,91.0729,92.8942,499200.0],["2025-11-03",92.5791,93.603,92.5299,92.6579,269200.0],["2025-11-04",91.5258,92.3822,89.4584,90.9154,368000.0],["2025-11-05",91.4273,93.219,91.3781,92.6776,322700.0],["2025-11-06",92.5594,92.5594,91.2403,91.8802,212400.0],["2025-11-07",91.7423,94.4496,91.7423,94.361,202500.0],["2025-11-10",95.1289,95.2471,92.8745,93.2683,230500.0],["2025-11-11",93.918,96.7336,93.3372,95.8574,451800.0],["2025-11-12",95.6704,96.0445,93.918,94.5087,200600.0],["2025-11-13",95.0698,95.3356,92.4019,92.5496,261900.0],["2025-11-14",91.6242,93.7113,91.6242,92.5791,254900.0],["2025-11-17",91.1123,93.5144,91.1123,92.0574,142300.0],["2025-11-18",91.9294,93.7507,91.9294,92.9729,385000.0],["2025-11-19",93.1108,93.6227,92.4905,92.6579,209100.0],["2025-11-20",93.3569,94.1444,92.146,92.5693,208800.0],["2025-11-21",93.347,94.5875,92.5102,93.3569,275600.0],["2025-11-24",93.3569,93.3569,91.7522,92.274,346700.0],["2025-11-25",92.6382,93.1797,91.6045,92.5102,285000.0],["2025-11-26",92.2838,93.8393,92.2838,92.6874,266900.0],["2025-11-28",93.1108,95.1486,92.6579,94.4496,240500.0],["2025-12-01",94.2921,95.0305,93.7408,94.7942,217200.0],["2025-12-02",96.3693,100.3761,95.4833,100.1694,968900.0],["2025-12-03",100.4155,100.7797,97.2258,100.6911,600300.0],["2025-12-04",100.7994,101.272,98.8502,99.8937,359300.0],["2025-12-05",99.6968,100.3564,98.8797,99.0668,458100.0],["2025-12-08",99.431,99.6476,97.974,99.4704,517200.0],["2025-12-09",99.4409,102.1482,98.9486,101.7937,464300.0],["2025-12-10",101.8922,102.5419,100.7994,101.9414,454300.0],["2025-12-11",102.5616,103.5953,100.9471,100.9963,511000.0],["2025-12-12",100.9668,103.0342,100.3564,102.5715,381200.0],["2025-12-15",102.6305,102.6994,101.2129,101.3704,607000.0],["2025-12-16",100.7994,102.4632,99.5885,100.4942,907300.0],["2025-12-17",100.6222,100.6813,97.5999,98.8699,669500.0],["2025-12-18",98.9388,101.7347,98.9388,100.4746,837500.0],["2025-12-19",100.317,100.76,97.1077,98.5844,863700.0],["2025-12-22",98.4466,99.8248,97.8953,99.4507,308700.0],["2025-12-23",99.431,101.459,99.431,100.6518,412300.0],["2025-12-24",100.8388,101.587,99.8543,101.2424,130900.0],["2025-12-26",101.4,102.0202,100.6715,101.5575,170000.0],["2025-12-29",101.4098,102.3943,100.5927,101.2424,284800.0],["2025-12-30",101.1538,101.6953,98.8699,99.0766,406400.0],["2025-12-31",98.8797,99.5984,98.7025,99.4999,161100.0],["2026-01-02",100.2284,101.8331,99.3621,99.372,291800.0],["2026-01-05",99.4606,101.6658,99.2341,100.9077,430000.0],["2026-01-06",101.4689,101.4689,99.0865,99.2834,487300.0],["2026-01-07",99.2735,100.3269,98.1414,99.0176,324600.0],["2026-01-08",98.2694,100.8585,98.2694,100.7699,344900.0],["2026-01-09",101.587,101.7741,99.1751,100.3958,421600.0],["2026-01-12",100.5435,102.8767,100.0217,100.6025,277600.0],["2026-01-13",100.4155,101.715,100.1398,101.4295,486300.0],["2026-01-14",101.1145,102.9456,101.1145,102.2367,378300.0],["2026-01-15",102.2958,103.7627,99.9233,101.3803,1157700.0],["2026-01-16",98.0036,101.1145,98.0036,100.1005,323300.0],["2026-01-20",100.1595,102.0005,100.1497,101.5968,721600.0],["2026-01-21",102.5616,103.9694,100.888,102.0694,318200.0],["2026-01-22",102.2958,104.6487,102.2958,104.4912,501700.0],["2026-01-23",104.9243,105.4658,103.7134,105.2984,298600.0],["2026-01-26",105.3083,106.4896,105.0326,105.8301,650200.0],["2026-01-27",106.7259,107.0311,104.5404,105.9285,398900.0],["2026-01-28",104.8751,106.4109,104.2155,106.4109,377200.0],["2026-01-29",106.8637,107.2772,103.5166,104.501,401500.0],["2026-01-30",102.5026,103.8513,102.1974,102.7388,552100.0],["2026-02-02",103.3689,103.9497,102.3155,103.3984,336200.0],["2026-02-03",104.0383,107.0311,104.0383,106.7456,900500.0],["2026-02-04",107.0213,107.2477,104.2648,105.0228,512100.0],["2026-02-05",105.0523,106.6176,104.2155,105.6528,554800.0],["2026-02-06",106.3223,108.8917,105.7513,108.6555,611000.0],["2026-02-09",108.8228,110.1519,107.8679,109.7088,326000.0],["2026-02-10",110.3783,111.8648,109.1772,111.471,338300.0],["2026-02-11",111.2446,111.5596,108.8228,111.5203,409600.0],["2026-02-12",111.9633,114.0996,110.7721,111.1068,324500.0],["2026-02-13",110.0731,113.056,110.0731,112.613,368200.0],["2026-02-17",111.6482,112.8788,110.5358,112.869,272800.0],["2026-02-18",114.2866,114.2866,110.4472,110.457,423200.0],["2026-02-19",109.9451,111.3627,109.699,110.3881,249100.0],["2026-02-20",110.5063,112.1897,110.3389,111.7467,285900.0],["2026-02-23",111.4415,112.1306,108.2912,109.6695,340400.0],["2026-02-24",110.2306,110.7032,108.4192,110.1223,332100.0],["2026-02-25",107.0213,112.7804,107.0213,110.9788,544500.0],["2026-02-26",111.1855,112.6426,110.1617,111.412,553000.0],["2026-02-27",111.6679,112.0223,110.2503,110.5752,412800.0],["2026-03-02",111.5695,112.8394,109.9648,110.585,456700.0],["2026-03-03",108.0057,108.0648,104.5207,107.671,525700.0],["2026-03-04",108.7441,110.2995,107.8679,109.8073,397600.0],["2026-03-05",109.4135,110.3094,106.2041,107.1591,246600.0],["2026-03-06",106.5782,108.1337,105.8596,107.8285,479100.0],["2026-03-09",107.2182,107.6119,104.6487,107.6119,511600.0],["2026-03-10",108.2518,108.685,106.9819,107.0409,248300.0],["2026-03-11",107.9368,108.7047,106.3026,107.2969,323100.0],["2026-03-12",106.913,106.913,105.328,105.6627,421000.0],["2026-03-13",107.4938,107.4938,104.2943,104.5306,413000.0],["2026-03-16",105.7907,106.657,105.1508,105.3477,176900.0],["2026-03-17",106.2829,106.8145,104.5896,105.3378,362700.0],["2026-03-18",105.0917,106.3912,103.7331,103.7627,285700.0],["2026-03-19",102.4632,105.0228,102.4632,104.4321,389700.0],["2026-03-20",103.6741,105.6725,99.4212,99.815,318600.0],["2026-03-23",101.0259,102.4238,99.7264,101.3015,317800.0],["2026-03-24",100.2186,104.4715,99.9922,104.1565,455800.0],["2026-03-25",105.8891,107.0508,104.4616,106.8244,303200.0],["2026-03-26",105.7513,106.8736,105.1015,105.2984,377800.0],["2026-03-27",104.501,106.3518,104.501,105.899,378800.0],["2026-03-30",105.9088,107.3363,104.8062,106.4306,525800.0],["2026-03-31",107.3068,109.5316,107.2969,109.3347,478900.0],["2026-04-01",110.457,111.9731,109.5218,111.3431,378300.0],["2026-04-02",109.9057,113.0954,109.5612,112.9576,306500.0],["2026-04-06",112.9576,113.755,111.3726,111.9731,331900.0],["2026-04-07",111.4907,113.4892,110.9197,113.312,331300.0],["2026-04-08",115.4581,116.6001,113.5089,113.7747,508300.0],["2026-04-09",113.8042,114.9265,113.312,113.4892,629200.0],["2026-04-10",113.5778,115.1628,113.0757,114.7985,433600.0],["2026-04-13",114.6804,115.5369,113.942,115.4581,300200.0],["2026-04-14",115.7042,115.9799,112.5638,113.2825,404100.0],["2026-04-15",112.6819,116.0193,112.6819,115.1825,401300.0],["2026-04-16",115.6058,115.6058,113.6566,115.1431,480900.0],["2026-04-17",115.6944,117.3581,114.4933,115.8913,335300.0],["2026-04-20",115.8322,116.8954,114.0307,115.5172,421400.0],["2026-04-21",115.468,116.0193,113.4695,113.755,357500.0],["2026-04-22",115.02,115.34,113.18,113.6,402200.0],["2026-04-23",114.1,115.2,113.32,113.62,382900.0],["2026-04-24",113.5,114.56,113.43,113.73,461200.0],["2026-04-27",113.89,114.4,112.96,113.04,495800.0],["2026-04-28",113.1,114.02,112.38,113.68,378100.0],["2026-04-29",112.97,113.39,111.48,112.01,413000.0],["2026-04-30",113.69,118.9,111.55,118.24,966300.0],["2026-05-01",118.38,120.65,116.3,119.97,466000.0],["2026-05-04",119.68,121.62,118.82,118.91,438400.0],["2026-05-05",119.58,123.19,119.58,121.29,416900.0],["2026-05-06",122.57,124.24,121.85,122.17,593800.0],["2026-05-07",122.45,123.25,119.12,119.91,759300.0],["2026-05-08",121.0,122.45,120.88,121.2,481800.0],["2026-05-11",121.51,123.4,120.58,123.12,334200.0],["2026-05-12",122.95,124.87,122.2,124.87,335300.0],["2026-05-13",124.77,125.71,122.48,123.04,452500.0],["2026-05-14",123.8,125.48,121.53,122.24,453000.0],["2026-05-15",121.44,123.11,120.8,121.38,587200.0],["2026-05-18",122.01,123.27,121.64,122.25,425400.0],["2026-05-19",121.22,122.57,120.5,121.86,880200.0],["2026-05-20",122.5,122.97,119.89,121.55,804800.0],["2026-05-21",121.15,122.92,120.53,121.4,497200.0],["2026-05-22",121.49,122.42,120.23,121.28,342700.0],["2026-05-26",121.4,122.65,121.1,121.92,466300.0],["2026-05-27",122.52,123.41,121.6,122.67,429300.0],["2026-05-28",122.82,122.82,119.97,120.86,534500.0],["2026-05-29",120.47,120.97,118.36,119.03,520600.0],["2026-06-01",118.71,118.91,117.34,117.73,793600.0],["2026-06-02",117.79,121.87,117.79,120.14,531700.0],["2026-06-03",119.76,123.0,119.76,121.81,362600.0],["2026-06-04",122.18,122.93,120.54,122.53,319800.0],["2026-06-05",122.53,124.78,122.53,122.88,315900.0],["2026-06-08",122.8,124.1,121.83,122.51,753300.0],["2026-06-09",123.29,124.15,120.38,122.2,858600.0],["2026-06-10",122.72,124.59,122.36,123.65,561700.0],["2026-06-11",124.65,128.73,123.27,128.36,601400.0],["2026-06-12",128.7,130.55,127.93,129.37,475200.0],["2026-06-15",130.12,130.12,125.85,126.34,709700.0],["2026-06-16",126.62,128.03,126.16,126.88,515800.0],["2026-06-17",126.84,129.04,125.35,125.56,603300.0],["2026-06-18",127.13,128.03,126.28,126.47,431400.0],["2026-06-22",126.5,127.59,125.02,125.16,331000.0],["2026-06-23",125.0,127.48,123.86,127.11,582200.0],["2026-06-24",127.43,127.63,122.54,123.08,608300.0],["2026-06-25",123.12,125.58,122.71,125.37,454800.0],["2026-06-26",125.78,129.33,125.38,128.87,956200.0],["2026-06-29",128.87,131.66,128.86,131.2,476700.0],["2026-06-30",131.07,131.81,127.09,127.9,626000.0],["2026-07-01",125.22,128.87,125.22,128.11,597000.0],["2026-07-02",128.16,131.06,128.16,129.3,733500.0],["2026-07-06",129.57,130.8,128.46,130.25,513303.21284],["2026-07-07",131.1,131.78,128.74,129.5,375554.178076],["2026-07-08",130.6,130.6,126.75,127.8,526952.443182],["2026-07-09",128.13,129.2,126.5,127,902443.210127],["2026-07-10",127.08,128.3,127.015,127.66,407180.580864],["2026-07-13",127.86,129.9,127.83,129.01,538893.440738],["2026-07-14",129.5,134.52,129.5,133.17,535146.083131],["2026-07-15",130.94,131.63,127.94,128.77,719406.198488],["2026-07-16",130.12,130.18,128.04,129.49,310090.615215],["2026-07-17",129.37,130.42,127.28,129.02,277865.755488],["2026-07-20",128.29,130.745,128.29,130.01,343887.396057],["2026-07-21",130.71,131.36,129.435,130.35,250538.254356],["2026-07-22",131,132.63,130.44,130.92,290200.542057],["2026-07-23",130.23,130.665,126.75,127.08,441974.547242],["2026-07-24",128,129.995,126.55,127.12,411049.011824],["2026-07-27",127.7,132.78,126.06,132.15,405835.820512],["2026-07-28",131.39,141.47,127,127.73,954687.912914],["2026-07-29",125.88,126.965,120.76,121.06,1027652.594512],["2026-07-30",122,126.81,121.055,126.76,942176.073223],["2026-07-31",126.88,128.83,126.43,127.99,559072.724179]]}