{"t":"GIB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-10-07",6.0781,6.2021,6.0781,6.1711,39200.0],["1998-10-08",6.1091,6.1091,5.923,5.954,19400.0],["1998-10-09",5.923,5.923,5.2098,5.5199,88800.0],["1998-10-12",5.5819,5.7059,5.5819,5.5819,8800.0],["1998-10-13",5.6439,5.6439,5.3648,5.3648,18600.0],["1998-10-14",5.3028,5.4578,5.2098,5.4578,18200.0],["1998-10-15",5.4578,6.0781,5.4578,6.0781,38800.0],["1998-10-16",6.1401,6.4502,5.923,5.923,41800.0],["1998-10-19",5.985,6.1711,5.985,6.016,10600.0],["1998-10-20",6.1401,6.6362,6.1401,6.6052,23200.0],["1998-10-21",6.6673,6.7603,6.5742,6.6362,11800.0],["1998-10-22",6.5432,6.5742,6.4192,6.5742,20800.0],["1998-10-23",6.5742,6.6362,6.5432,6.6052,21600.0],["1998-10-26",6.5742,6.5742,6.5432,6.5742,26600.0],["1998-10-27",6.5742,6.6983,6.5742,6.5742,23800.0],["1998-10-28",6.6052,6.8843,6.6052,6.8223,23200.0],["1998-10-29",6.7603,6.7913,6.6983,6.6983,6000.0],["1998-10-30",6.7293,6.8223,6.7293,6.7913,11000.0],["1998-11-02",6.8533,7.6286,6.8533,7.4425,44800.0],["1998-11-03",7.5045,7.5045,7.3805,7.3805,10600.0],["1998-11-04",7.4425,7.7526,7.4425,7.6286,18200.0],["1998-11-05",7.6596,7.6596,7.5356,7.5666,23400.0],["1998-11-06",7.5045,7.5045,7.3805,7.3805,17800.0],["1998-11-09",7.3495,7.3495,7.1014,7.1014,15600.0],["1998-11-10",7.0394,7.0394,6.8843,6.9153,7000.0],["1998-11-11",6.9464,7.0704,6.9464,7.0394,13600.0],["1998-11-12",7.0084,7.1634,6.9774,6.9774,9400.0],["1998-11-13",7.0084,7.0084,6.9774,6.9774,2200.0],["1998-11-16",7.0084,7.1944,6.9774,7.1324,13800.0],["1998-11-17",7.1324,7.1634,7.1324,7.1634,4000.0],["1998-11-18",7.1324,7.1324,7.1014,7.1014,2200.0],["1998-11-19",7.1014,7.1634,7.1014,7.1634,1600.0],["1998-11-20",7.2254,7.7216,7.2254,7.6906,34600.0],["1998-11-23",7.7526,8.4659,7.7526,8.4659,48400.0],["1998-11-24",8.5279,9.3652,8.5279,8.6519,104600.0],["1998-11-25",8.745,8.807,8.4349,8.5589,20600.0],["1998-11-27",8.4969,8.5899,8.4349,8.5899,5600.0],["1998-11-30",8.6829,8.869,8.6209,8.6209,25600.0],["1998-12-01",8.5589,8.745,8.3108,8.745,27200.0],["1998-12-02",8.869,9.1481,8.3728,8.6829,47400.0],["1998-12-03",8.931,9.0241,8.6209,8.6209,63800.0],["1998-12-04",8.745,8.745,8.6209,8.7139,10800.0],["1998-12-07",8.7139,8.7139,8.6519,8.7139,2600.0],["1998-12-08",8.714,8.745,8.6829,8.6829,101000.0],["1998-12-09",8.6829,8.807,8.6829,8.745,8000.0],["1998-12-10",8.714,8.714,8.6829,8.6829,6000.0],["1998-12-11",8.5589,8.7139,8.5589,8.7139,13400.0],["1998-12-14",8.714,8.714,8.6829,8.6829,3000.0],["1998-12-15",8.7139,8.745,8.7139,8.7139,1000.0],["1998-12-16",8.807,9.1171,8.776,8.993,29800.0],["1998-12-17",8.931,8.993,8.931,8.993,7200.0],["1998-12-18",9.3962,9.3962,8.993,9.0241,29000.0],["1998-12-21",9.0241,9.0861,8.931,8.931,17200.0],["1998-12-22",8.869,8.9,8.869,8.9,1200.0],["1998-12-23",8.807,9.0551,8.807,9.0551,4800.0],["1998-12-24",9.0551,9.0551,9.0551,9.0551,0.0],["1998-12-28",8.993,8.993,8.993,8.993,200.0],["1998-12-29",8.993,9.1171,8.993,9.1171,2800.0],["1998-12-30",9.1171,9.6133,9.1171,9.4892,17600.0],["1998-12-31",9.5512,9.8923,9.5512,9.8303,16800.0],["1999-01-04",9.9234,10.1094,9.6753,9.9544,34800.0],["1999-01-05",9.9854,10.5436,9.9854,10.5436,28000.0],["1999-01-06",10.7296,11.2878,10.6676,10.6676,48000.0],["1999-01-07",10.6056,10.8227,10.6056,10.7917,11600.0],["1999-01-08",10.9157,11.0397,10.6676,10.7917,22600.0],["1999-01-11",10.9157,10.9777,10.3885,10.4195,30200.0],["1999-01-12",10.4815,10.4815,9.8923,9.9854,22200.0],["1999-01-13",9.8613,10.2955,9.3652,10.1094,31800.0],["1999-01-14",10.1094,10.3575,10.0474,10.1714,23000.0],["1999-01-15",10.2955,10.8537,10.2955,10.7296,26800.0],["1999-01-19",10.9157,11.722,10.9157,11.5979,73400.0],["1999-01-20",11.846,12.4042,11.846,12.3422,56800.0],["1999-01-21",12.4042,12.5903,12.1561,12.2181,14000.0],["1999-01-22",12.0941,12.0941,11.5979,11.877,54200.0],["1999-01-25",12.0011,12.4662,11.784,12.3422,35000.0],["1999-01-26",12.4042,12.8383,12.4042,12.5282,49000.0],["1999-01-27",12.6523,12.6833,11.908,11.908,58400.0],["1999-01-28",11.908,12.4042,11.908,12.1561,42000.0],["1999-01-29",12.1561,12.1561,11.722,11.722,38000.0],["1999-02-01",11.784,11.784,10.9777,11.0397,20600.0],["1999-02-02",11.1638,11.1638,10.5436,10.7917,33200.0],["1999-02-03",10.7296,11.691,10.5436,11.691,44600.0],["1999-02-04",11.815,12.2181,11.784,11.9701,30600.0],["1999-02-05",12.0941,12.2181,11.5669,11.6599,22800.0],["1999-02-08",11.784,11.784,10.9777,11.2258,28800.0],["1999-02-09",11.2878,11.2878,10.6986,10.8537,30600.0],["1999-02-10",10.8537,11.1948,10.8537,11.1638,30600.0],["1999-02-11",11.2878,11.877,11.2878,11.5669,25600.0],["1999-02-12",11.5979,11.784,11.5669,11.6289,8600.0],["1999-02-16",11.6289,11.6289,11.4739,11.5049,6600.0],["1999-02-17",11.6289,11.6289,11.1948,11.2258,11800.0],["1999-02-18",11.2568,11.5359,11.2568,11.5359,6400.0],["1999-02-19",11.6599,11.6599,11.3498,11.3498,21600.0],["1999-02-22",11.4119,11.4119,10.8227,10.9157,46600.0],["1999-02-23",10.9157,10.9777,10.8537,10.9157,4600.0],["1999-02-24",11.0397,11.2258,11.0087,11.1328,25800.0],["1999-02-25",11.1018,11.1018,10.6676,10.7917,38400.0],["1999-02-26",10.7606,10.8227,10.7606,10.7917,2800.0],["1999-03-01",10.9157,11.0707,10.7296,10.8227,7000.0],["1999-03-02",10.8537,11.0397,10.8537,10.8847,10000.0],["1999-03-03",10.8537,10.8537,10.5746,10.6056,7800.0],["1999-03-04",10.6056,10.6986,10.6056,10.6056,16800.0],["1999-03-05",10.6676,10.9777,10.6676,10.8847,12600.0],["1999-03-08",11.0087,11.3498,11.0087,11.2258,15000.0],["1999-03-09",11.1018,11.5049,11.1018,11.4119,7800.0],["1999-03-10",11.5359,11.5359,11.2878,11.2878,5600.0],["1999-03-11",11.5049,11.5359,11.3188,11.3188,27600.0],["1999-03-12",11.1948,11.2258,11.0397,11.1018,5600.0],["1999-03-15",10.9777,11.1328,10.9777,11.1018,8000.0],["1999-03-16",11.1638,11.1638,10.9467,11.0397,2000.0],["1999-03-17",11.1328,11.3188,11.1328,11.1638,7200.0],["1999-03-18",11.2258,11.3498,11.2258,11.2258,7200.0],["1999-03-19",11.2878,11.3498,11.0707,11.2258,13800.0],["1999-03-22",11.1018,11.1948,11.1018,11.1948,7000.0],["1999-03-23",11.0707,11.0707,10.6056,10.6056,10600.0],["1999-03-24",10.5436,10.7606,10.4815,10.6366,3200.0],["1999-03-25",10.7606,11.2258,10.7606,11.0707,15000.0],["1999-03-26",11.1328,11.2258,10.9157,10.9777,13800.0],["1999-03-29",11.0397,11.1948,10.9777,11.1638,12600.0],["1999-03-30",11.1638,11.1948,11.0397,11.0397,7600.0],["1999-03-31",11.0397,11.0397,10.8227,10.8227,6200.0],["1999-04-01",10.7606,10.8537,10.7606,10.8537,4000.0],["1999-04-05",10.8227,10.8537,10.5436,10.6056,11000.0],["1999-04-06",10.4815,10.6056,10.1714,10.1714,26600.0],["1999-04-07",10.3265,10.3265,10.2025,10.2335,8600.0],["1999-04-08",10.3575,10.3575,9.6753,10.2025,42800.0],["1999-04-09",10.3265,10.8847,10.3265,10.7606,47400.0],["1999-04-12",10.8537,10.9157,10.8537,10.9157,27400.0],["1999-04-13",10.9157,11.3809,10.9157,11.3188,20200.0],["1999-04-14",11.4119,11.4429,11.2258,11.2568,25000.0],["1999-04-15",11.1948,11.1948,10.6986,10.7296,11200.0],["1999-04-16",10.7917,10.8537,10.7917,10.7917,3800.0],["1999-04-19",10.8537,10.9777,10.2335,10.2955,13000.0],["1999-04-20",10.1714,10.2335,10.0784,10.2025,8800.0],["1999-04-21",10.4195,10.4815,10.2955,10.3265,9200.0],["1999-04-22",10.2645,10.4195,10.1714,10.3885,8600.0],["1999-04-23",10.3265,10.3265,10.3265,10.3265,400.0],["1999-04-26",10.2955,10.5436,10.2335,10.5436,7000.0],["1999-04-27",10.4195,11.1948,10.4195,11.1638,46200.0],["1999-04-28",11.4119,11.4119,10.6056,10.6676,32600.0],["1999-04-29",10.7917,11.5979,10.7606,11.4429,28400.0],["1999-04-30",11.3809,12.1251,11.3498,12.0631,19400.0],["1999-05-03",12.0941,12.1561,11.5979,11.5979,27400.0],["1999-05-04",11.4739,11.5049,11.3498,11.4429,1600.0],["1999-05-05",11.3809,11.3809,10.9777,11.0397,24200.0],["1999-05-06",10.9157,11.1948,10.9157,10.9157,10600.0],["1999-05-07",10.9467,11.0397,10.9467,11.0397,4600.0],["1999-05-10",11.0397,11.4119,10.9157,11.4119,13200.0],["1999-05-11",11.4739,11.6599,11.4119,11.4119,9000.0],["1999-05-12",11.4119,11.4119,11.3188,11.4119,12000.0],["1999-05-13",11.4119,11.4119,11.3809,11.4119,31200.0],["1999-05-14",11.2878,11.4119,10.9777,10.9777,37400.0],["1999-05-17",10.9157,10.9157,10.7606,10.9157,13400.0],["1999-05-18",10.9467,11.1638,10.7606,10.8537,19000.0],["1999-05-19",10.8227,11.2568,10.6676,11.2258,9800.0],["1999-05-20",11.3498,11.4739,11.3188,11.3188,13200.0],["1999-05-21",11.2878,11.2878,11.0397,11.0397,5400.0],["1999-05-24",10.9777,10.9777,10.9157,10.9157,2000.0],["1999-05-25",10.7917,10.8227,10.7606,10.7606,6800.0],["1999-05-26",10.6676,10.6676,10.5746,10.5746,6400.0],["1999-05-27",10.6986,10.6986,10.4505,10.5746,7400.0],["1999-05-28",10.5746,10.9157,10.5746,10.9157,10400.0],["1999-06-01",10.8537,11.0397,10.8227,10.9467,17800.0],["1999-06-02",10.8847,10.8847,10.7917,10.8537,12800.0],["1999-06-03",10.9157,11.1328,10.8227,11.1328,95400.0],["1999-06-04",11.2568,11.2568,11.1328,11.1638,10800.0],["1999-06-07",11.1638,11.2258,11.0397,11.1948,15000.0],["1999-06-08",11.2878,11.2878,11.2258,11.2258,5400.0],["1999-06-09",11.1638,11.4739,11.1638,11.4119,35000.0],["1999-06-10",11.3498,11.4119,11.2878,11.3188,4800.0],["1999-06-11",11.3188,11.4739,11.3188,11.4119,2800.0],["1999-06-14",11.4429,11.5669,11.4119,11.4739,17000.0],["1999-06-15",11.3498,11.3498,11.0397,11.1018,7200.0],["1999-06-16",11.1328,11.2258,11.0397,11.1328,4200.0],["1999-06-17",11.1018,11.1018,10.7917,10.9777,17400.0],["1999-06-18",10.9157,10.9777,10.8537,10.8537,5400.0],["1999-06-21",10.7606,10.8227,10.6676,10.7296,2400.0],["1999-06-22",10.6056,10.6986,10.5436,10.6366,18000.0],["1999-06-23",10.5746,10.6366,10.4816,10.5126,13600.0],["1999-06-24",10.6366,10.6676,10.5436,10.6056,17200.0],["1999-06-25",10.5746,10.7296,10.2955,10.6676,25400.0],["1999-06-28",10.7606,10.9157,10.7296,10.8537,7800.0],["1999-06-29",10.7917,10.7917,10.4195,10.5436,9200.0],["1999-06-30",10.4195,10.4195,10.1094,10.4195,12000.0],["1999-07-01",10.3575,10.8537,10.2335,10.8537,8400.0],["1999-07-02",10.7917,10.8227,10.5746,10.5746,16800.0],["1999-07-06",10.6366,10.8227,10.6366,10.8227,6800.0],["1999-07-07",10.7606,10.9157,10.6366,10.8227,4800.0],["1999-07-08",10.6986,10.7296,10.4815,10.4815,32200.0],["1999-07-09",10.4195,10.6366,10.2955,10.4505,40000.0],["1999-07-12",10.4195,10.4195,10.0474,10.2335,9800.0],["1999-07-13",10.1094,10.2025,9.9854,10.1094,8400.0],["1999-07-14",10.0164,10.2025,10.0164,10.2025,10000.0],["1999-07-15",10.2335,10.2645,10.1404,10.2025,12000.0],["1999-07-16",10.3265,10.5126,10.2335,10.2955,14800.0],["1999-07-19",10.2645,10.2645,10.1404,10.1404,5400.0],["1999-07-20",10.0474,10.0474,9.9854,9.9854,8800.0],["1999-07-21",9.9234,9.9234,9.8303,9.8613,37000.0],["1999-07-22",9.7373,9.7373,9.6133,9.7373,8400.0],["1999-07-23",9.6753,9.7683,9.4892,9.7683,11200.0],["1999-07-26",9.7063,9.7063,9.4892,9.6133,7000.0],["1999-07-27",9.6753,9.7993,9.5822,9.6133,6600.0],["1999-07-28",9.6753,9.7993,9.6753,9.7993,11400.0],["1999-07-29",9.7373,9.7373,9.4272,9.5202,17000.0],["1999-07-30",9.4272,9.4272,9.1171,9.1791,7200.0],["1999-08-02",9.0551,9.0551,8.931,8.931,12200.0],["1999-08-03",8.869,8.931,8.4969,8.4969,11800.0],["1999-08-04",8.4349,8.4349,8.4349,8.4349,14600.0],["1999-08-05",8.4969,9.1171,8.4969,9.0861,28600.0],["1999-08-06",9.0241,9.0241,8.776,8.807,12200.0],["1999-08-09",8.869,9.1791,8.869,8.962,25400.0],["1999-08-10",8.993,8.993,8.6209,8.6209,13600.0],["1999-08-11",8.5589,8.931,8.4969,8.869,15400.0],["1999-08-12",8.869,9.0551,8.869,8.931,17400.0],["1999-08-13",8.931,9.0551,8.931,8.993,15200.0],["1999-08-16",8.962,9.0241,8.931,8.931,10800.0],["1999-08-17",8.993,9.1171,8.993,8.993,4000.0],["1999-08-18",8.993,9.4892,8.993,9.4892,16000.0],["1999-08-19",9.4892,9.8303,9.2721,9.8303,27800.0],["1999-08-20",9.8923,9.8923,9.6443,9.6443,19400.0],["1999-08-23",9.8923,9.8923,9.7063,9.7063,18400.0],["1999-08-24",9.7063,9.7063,9.5512,9.6133,4600.0],["1999-08-25",9.5512,9.5512,9.4272,9.4892,2600.0],["1999-08-26",9.4272,9.4272,9.3652,9.3652,22000.0],["1999-08-27",9.3342,9.4582,9.2101,9.3652,10000.0],["1999-08-30",9.3342,9.3652,9.2101,9.2101,4400.0],["1999-08-31",9.2101,9.2721,9.2101,9.2721,3600.0],["1999-09-01",9.2101,9.2101,9.0241,9.0551,7200.0],["1999-09-02",9.0241,9.0241,8.931,8.931,14200.0],["1999-09-03",8.962,9.0551,8.869,8.869,14200.0],["1999-09-07",8.931,8.931,8.5589,8.5589,8000.0],["1999-09-08",8.4969,8.6209,8.4969,8.5899,15600.0],["1999-09-09",8.6209,8.807,8.6209,8.807,22200.0],["1999-09-10",8.931,9.7993,8.931,9.3962,68400.0],["1999-09-13",9.6133,9.8613,9.6133,9.7683,46000.0],["1999-09-14",9.7993,9.7993,9.4582,9.4582,6800.0],["1999-09-15",9.3962,9.4272,9.3342,9.4272,16000.0],["1999-09-16",9.4582,9.7993,9.4582,9.7993,13600.0],["1999-09-17",9.8613,9.8923,9.7993,9.7993,17600.0],["1999-09-20",9.7373,9.7373,9.4272,9.6753,22200.0],["1999-09-21",9.6133,9.6753,9.4892,9.4892,24400.0],["1999-09-22",9.5512,9.7683,9.5512,9.6753,14000.0],["1999-09-23",9.6133,9.6443,9.5822,9.6133,6400.0],["1999-09-24",9.5512,9.5512,9.3342,9.3652,9200.0],["1999-09-27",9.3962,9.4272,9.3652,9.3652,4000.0],["1999-09-28",9.3652,9.4272,9.3652,9.4272,8600.0],["1999-09-29",9.4892,9.5512,9.4892,9.5512,5800.0],["1999-09-30",9.4272,9.7373,9.4272,9.7373,25400.0],["1999-10-01",9.7993,10.0164,9.7993,10.0164,15800.0],["1999-10-04",10.1404,10.1404,9.9234,9.9234,11200.0],["1999-10-05",9.9234,9.9234,9.7373,9.7373,20400.0],["1999-10-06",9.6753,10.0474,9.6753,9.9234,10600.0],["1999-10-07",9.9544,10.0164,9.9234,9.9234,13600.0],["1999-10-08",9.9854,10.4195,9.9854,10.3265,26000.0],["1999-10-11",10.3575,10.5436,10.3575,10.5126,3600.0],["1999-10-12",10.4505,10.7917,10.4505,10.7917,29600.0],["1999-10-13",10.6986,10.7606,10.6366,10.6986,13200.0],["1999-10-14",10.6056,10.9157,10.6056,10.7606,21400.0],["1999-10-15",10.6986,10.6986,10.2025,10.4505,23000.0],["1999-10-18",10.4195,10.4195,9.9234,10.0784,11800.0],["1999-10-19",10.1094,10.5746,10.1094,10.5746,22200.0],["1999-10-20",10.5746,10.6986,10.5746,10.6986,2200.0],["1999-10-21",10.8227,11.0707,10.5746,11.0707,31800.0],["1999-10-22",11.1948,11.4739,11.1948,11.4739,32000.0],["1999-10-25",11.5049,11.753,11.5049,11.753,13400.0],["1999-10-26",11.877,12.0631,11.4739,11.939,68200.0],["1999-10-27",12.0631,12.0631,10.8537,10.9157,43000.0],["1999-10-28",11.0397,11.2258,10.6986,10.6986,36000.0],["1999-10-29",10.7606,11.1638,10.7606,11.1018,25200.0],["1999-11-01",11.1328,11.3498,11.1328,11.2878,7600.0],["1999-11-02",11.3809,11.3809,11.1638,11.1638,3000.0],["1999-11-03",11.1018,11.1018,10.7606,11.0087,18600.0],["1999-11-04",11.0397,11.2258,10.4195,10.8537,60600.0],["1999-11-05",10.9157,11.1018,10.9157,10.9157,10200.0],["1999-11-08",11.0397,11.1018,10.8227,10.8227,34800.0],["1999-11-09",10.7917,10.8537,10.7606,10.7606,15000.0],["1999-11-10",10.8227,11.6599,10.8227,11.6599,28400.0],["1999-11-11",11.722,11.722,11.4739,11.6599,24800.0],["1999-11-12",11.722,11.753,11.1638,11.2258,24600.0],["1999-11-15",11.2568,11.2878,11.2568,11.2878,1200.0],["1999-11-16",11.2258,11.5669,11.1018,11.5669,16200.0],["1999-11-17",11.5669,12.0321,11.5669,12.0321,21000.0],["1999-11-18",12.1251,13.0554,12.1251,13.0554,102800.0],["1999-11-19",13.1485,13.2725,12.7143,12.9934,70800.0],["1999-11-22",13.1174,13.2105,12.8073,13.1174,23400.0],["1999-11-23",13.1174,13.1174,12.8383,12.9624,28000.0],["1999-11-24",12.9004,13.2415,12.8383,12.9624,24800.0],["1999-11-26",12.9004,12.9934,12.9004,12.9004,5400.0],["1999-11-29",13.0864,13.1485,13.0864,13.0864,10600.0],["1999-11-30",13.0554,13.0554,12.5593,12.8383,59200.0],["1999-12-01",12.9004,13.1174,12.7763,13.1174,34000.0],["1999-12-02",13.1174,14.885,13.1174,14.6059,65400.0],["1999-12-03",14.699,15.8464,14.668,14.668,75400.0],["1999-12-06",14.73,14.73,13.8307,14.1718,36400.0],["1999-12-07",14.2028,14.916,14.2028,14.761,28800.0],["1999-12-08",14.792,15.4432,14.761,15.1021,47200.0],["1999-12-09",15.1021,15.1641,14.637,15.0711,31600.0],["1999-12-10",15.0401,15.8774,14.885,15.8464,27400.0],["1999-12-13",15.9704,16.1255,15.5673,15.8154,46600.0],["1999-12-14",15.7843,15.7843,15.4122,15.4122,29400.0],["1999-12-15",15.3192,15.3192,14.5439,15.2572,39600.0],["1999-12-16",15.1951,15.4122,14.854,14.9471,15400.0],["1999-12-17",15.0091,15.0091,14.73,14.792,7600.0],["1999-12-20",14.792,14.9781,14.792,14.885,20600.0],["1999-12-21",15.0711,16.4356,15.0711,16.2495,177800.0],["1999-12-22",16.6216,18.1722,16.6216,18.1722,132000.0],["1999-12-23",19.1025,20.0948,19.1025,19.6607,233600.0],["1999-12-27",20.3429,24.1262,20.3429,23.568,314800.0],["1999-12-28",24.4983,27.0722,24.3122,24.3122,598200.0],["1999-12-29",24.3432,24.3432,21.5833,21.8314,294200.0],["1999-12-30",21.8314,21.8624,20.622,20.746,190800.0],["1999-12-31",20.808,21.3042,19.7227,21.2422,103000.0],["2000-01-03",22.1725,23.568,21.8624,22.6997,287400.0],["2000-01-04",22.4206,22.4516,18.8544,20.0638,324600.0],["2000-01-05",19.9397,22.2035,19.7227,21.8314,192200.0],["2000-01-06",21.7074,21.7074,20.0328,20.4359,86600.0],["2000-01-07",20.2809,21.3352,18.8544,21.3352,273200.0],["2000-01-10",21.8314,23.1648,21.7073,22.7307,98800.0],["2000-01-11",22.9478,22.9478,20.2809,20.9631,94400.0],["2000-01-12",21.0871,21.5213,20.4979,20.4979,53600.0],["2000-01-13",20.622,21.3352,20.622,21.3352,56000.0],["2000-01-14",21.5833,21.7694,20.8391,21.0561,97200.0],["2000-01-18",20.777,21.0251,19.1025,19.2885,108800.0],["2000-01-19",19.4126,20.0328,17.3659,17.4899,160800.0],["2000-01-20",17.5519,18.1722,17.3039,17.3659,114300.0],["2000-01-21",17.4279,18.1101,16.2495,17.1178,80200.0],["2000-01-24",17.3659,18.4202,17.2418,17.862,138500.0],["2000-01-25",18.2342,18.2342,15.3812,16.4976,90000.0],["2000-01-26",16.4976,16.6216,14.699,15.7533,168200.0],["2000-01-27",16.6216,18.3582,16.4356,17.2418,136700.0],["2000-01-28",17.676,18.3582,17.1798,17.3659,115800.0],["2000-01-31",17.3659,17.8,16.4976,17.4279,122900.0],["2000-02-01",17.4279,17.738,17.3659,17.614,119300.0],["2000-02-02",17.5519,18.4823,17.3659,18.3582,55100.0],["2000-02-03",18.8544,20.8391,18.8544,19.8467,92000.0],["2000-02-04",20.2809,20.591,19.7227,19.7227,52100.0],["2000-02-07",19.7847,20.0328,17.3659,18.1101,64900.0],["2000-02-08",18.3582,19.1025,17.862,18.9164,70200.0],["2000-02-09",19.1025,19.7227,18.7924,18.9784,41500.0],["2000-02-10",18.8544,19.1025,17.5519,17.9861,33500.0],["2000-02-11",17.862,18.7924,17.862,18.2342,25100.0],["2000-02-14",18.1722,18.1722,17.1178,17.5519,86400.0],["2000-02-15",17.3039,18.2962,17.0558,17.9861,26800.0],["2000-02-16",18.1722,18.1722,17.3659,17.5519,36700.0],["2000-02-17",17.738,18.2962,17.614,17.614,60600.0],["2000-02-18",17.614,17.8,17.2418,17.3659,21800.0],["2000-02-22",16.8077,16.8077,15.8774,16.3735,29000.0],["2000-02-23",16.3735,16.8077,16.2495,16.5596,20000.0],["2000-02-24",16.4356,16.9938,16.4356,16.9938,28600.0],["2000-02-25",17.1178,17.3659,16.9317,17.3659,14600.0],["2000-02-28",17.2418,17.4899,16.8077,17.1178,26500.0],["2000-02-29",17.1798,17.3659,16.9938,17.2418,21800.0],["2000-03-01",17.2418,17.2418,16.8697,16.8697,25800.0],["2000-03-02",16.8697,17.0558,16.6836,16.8077,13700.0],["2000-03-03",16.8077,17.0558,16.4356,16.5596,36500.0],["2000-03-06",16.4356,16.4356,15.3812,15.8154,50400.0],["2000-03-07",15.5052,15.5052,14.0167,14.3268,69900.0],["2000-03-08",14.0788,14.0788,12.4042,13.3345,96200.0],["2000-03-09",13.4586,15.8774,13.4586,15.6293,145700.0],["2000-03-10",16.2495,16.2495,15.1951,15.2572,62400.0],["2000-03-13",14.885,16.0014,14.4509,15.8774,30700.0],["2000-03-14",15.7533,16.3735,15.6913,16.2495,40200.0],["2000-03-15",16.0014,16.3735,14.823,15.3192,36400.0],["2000-03-16",15.1331,16.0634,15.1331,15.7533,23000.0],["2000-03-17",15.5052,16.0014,15.5052,15.8774,34300.0],["2000-03-20",15.8774,16.6836,15.8154,16.6216,66300.0],["2000-03-21",16.6836,17.1178,16.3115,16.6216,41300.0],["2000-03-22",16.8697,17.1798,16.8697,17.1178,25900.0],["2000-03-23",17.1178,17.614,17.1178,17.3659,21900.0],["2000-03-24",17.5519,17.676,17.0558,17.1178,57200.0],["2000-03-27",17.1178,17.2418,16.5596,16.8077,17700.0],["2000-03-28",17.1178,17.1178,14.0788,14.5129,70300.0],["2000-03-29",14.5129,15.0091,13.3965,13.7687,72200.0],["2000-03-30",13.8307,13.8307,12.7143,12.9004,60600.0],["2000-03-31",13.3345,14.699,13.2105,13.8927,62800.0],["2000-04-03",14.0788,14.2028,13.2725,13.2725,26400.0],["2000-04-04",13.3965,13.3965,11.4739,12.3422,79000.0],["2000-04-05",12.2802,12.7763,12.1561,12.5903,19100.0],["2000-04-06",12.5282,13.2105,12.5282,12.9004,22500.0],["2000-04-07",12.9624,12.9624,12.6523,12.7763,24200.0],["2000-04-10",12.9004,13.0864,12.7143,12.7143,13800.0],["2000-04-11",13.3965,13.3965,11.846,11.908,76600.0],["2000-04-12",11.908,11.908,11.1638,11.5979,27400.0],["2000-04-13",11.722,11.722,11.1638,11.1638,14800.0],["2000-04-14",10.7917,10.9157,10.1714,10.7296,62200.0],["2000-04-17",10.2955,10.7917,10.1714,10.6676,62700.0],["2000-04-18",10.9157,11.4119,10.9157,11.2878,12000.0],["2000-04-19",11.6599,11.6599,10.7296,10.7296,22200.0],["2000-04-20",10.8537,10.8537,10.6676,10.6676,5300.0],["2000-04-24",10.4195,10.6056,10.4195,10.4815,21200.0],["2000-04-25",10.6676,10.8537,10.4195,10.7296,17900.0],["2000-04-26",10.4195,10.4195,9.7373,9.8613,26000.0],["2000-04-27",9.4892,9.4892,8.2488,9.4892,148900.0],["2000-04-28",9.3652,9.6133,8.869,8.993,67000.0],["2000-05-01",8.993,9.4892,8.993,9.3652,22700.0],["2000-05-02",9.4272,9.4272,9.1791,9.3652,16300.0],["2000-05-03",9.3031,9.5512,9.3031,9.4272,46200.0],["2000-05-04",9.4272,9.9234,9.4272,9.9234,25400.0],["2000-05-05",9.8613,9.9234,9.7993,9.9234,5700.0],["2000-05-08",9.6753,9.7993,9.4272,9.5512,19300.0],["2000-05-09",9.5512,9.5512,9.2411,9.3031,6200.0],["2000-05-10",8.931,8.993,8.4349,8.807,70800.0],["2000-05-11",9.0551,9.7993,8.931,9.5512,16100.0],["2000-05-12",9.5512,10.1714,9.5512,10.1714,27300.0],["2000-05-15",10.1714,10.7917,10.1714,10.6056,20700.0],["2000-05-16",10.7296,10.9777,10.4195,10.6676,25100.0],["2000-05-17",10.7917,10.7917,10.0474,10.7917,21200.0],["2000-05-18",10.7296,10.8537,10.4815,10.8537,15200.0],["2000-05-19",10.7917,10.9157,10.6676,10.7917,14900.0],["2000-05-22",10.7296,10.7296,10.1714,10.2335,7900.0],["2000-05-23",10.2955,10.5436,10.1714,10.1714,16600.0],["2000-05-24",10.0474,10.0474,9.2411,9.3652,21200.0],["2000-05-25",9.4892,9.5512,9.3652,9.4892,5700.0],["2000-05-26",9.4892,9.4892,8.807,9.3031,16100.0],["2000-05-30",9.6753,10.5436,9.6753,10.5436,35900.0],["2000-05-31",10.4195,11.722,10.4195,11.722,34600.0],["2000-06-01",11.784,12.0321,11.1638,11.2258,11800.0],["2000-06-02",11.3498,11.3498,11.0397,11.0397,7700.0],["2000-06-05",10.9777,11.4739,10.7917,11.4739,32800.0],["2000-06-06",11.4739,11.4739,11.1018,11.2258,6200.0],["2000-06-07",11.2878,11.6599,11.2878,11.4119,4200.0],["2000-06-08",11.2878,11.722,11.2878,11.5979,9500.0],["2000-06-09",11.6599,11.908,11.5359,11.6599,15300.0],["2000-06-12",11.722,11.722,11.4739,11.6599,11500.0],["2000-06-13",11.5979,11.6599,11.4119,11.4119,7300.0],["2000-06-14",11.3498,11.4739,10.9157,11.2258,26500.0],["2000-06-15",11.1018,11.2258,11.1018,11.1638,800.0],["2000-06-16",11.1638,11.1638,10.7917,10.7917,4200.0],["2000-06-19",10.6676,10.8537,10.5436,10.7917,19900.0],["2000-06-20",10.7917,10.9777,10.6056,10.7296,20800.0],["2000-06-21",10.7917,10.7917,10.4815,10.4815,900.0],["2000-06-22",10.4195,10.4195,9.8613,10.1714,8000.0],["2000-06-23",7.4425,7.6906,7.1324,7.4425,169000.0],["2000-06-26",7.4425,7.4425,6.5742,6.6362,99300.0],["2000-06-27",7.0084,7.1324,6.4502,6.5742,94900.0],["2000-06-28",6.6983,7.1324,6.5742,7.1324,72100.0],["2000-06-29",7.2565,7.7526,7.0704,7.6286,20500.0],["2000-06-30",7.6286,8.0627,7.6286,8.0627,23900.0],["2000-07-03",8.0627,8.3108,7.9387,8.0627,7000.0],["2000-07-05",7.9387,7.9387,7.1324,7.2565,19400.0],["2000-07-06",7.2565,7.2565,6.9464,6.9464,6000.0],["2000-07-07",6.9464,7.0704,6.7603,7.0704,40700.0],["2000-07-10",7.1324,7.1944,6.9464,6.9464,9200.0],["2000-07-11",6.9464,6.9464,6.6983,6.8223,42900.0],["2000-07-12",6.6983,6.9464,6.6983,6.8843,36200.0],["2000-07-13",6.8223,6.8843,6.6983,6.6983,11700.0],["2000-07-14",6.6983,6.6983,6.5122,6.6362,11100.0],["2000-07-17",6.6362,6.6983,6.5742,6.5742,8100.0],["2000-07-18",6.6362,6.6362,6.5122,6.5122,5600.0],["2000-07-19",6.5742,6.6362,6.4502,6.5122,5600.0],["2000-07-20",6.5122,6.5122,6.3261,6.3882,8400.0],["2000-07-21",6.4502,6.4502,6.0781,6.1401,16800.0],["2000-07-24",6.2021,6.4502,6.0781,6.4502,44600.0],["2000-07-25",6.6983,6.6983,6.6362,6.6983,13800.0],["2000-07-26",6.8843,7.2565,6.5742,6.9464,30200.0],["2000-07-27",6.7603,7.5666,6.6983,7.0084,26900.0],["2000-07-28",7.1944,7.1944,6.6362,6.8223,9100.0],["2000-07-31",6.7603,6.8843,6.5742,6.7603,31400.0],["2000-08-01",6.6362,6.7603,6.5122,6.5122,5100.0],["2000-08-02",6.5742,6.5742,6.1401,6.4502,4400.0],["2000-08-03",6.2641,6.2641,5.954,6.0781,12000.0],["2000-08-04",6.1401,6.2021,5.954,6.2021,19300.0],["2000-08-07",6.4502,6.8223,6.4502,6.6362,7900.0],["2000-08-08",6.3882,6.3882,6.0781,6.0781,33200.0],["2000-08-09",6.1401,6.1401,5.954,5.954,10700.0],["2000-08-10",5.954,6.016,5.954,6.016,3800.0],["2000-08-11",6.2641,6.2641,6.016,6.0781,8000.0],["2000-08-14",6.2021,6.2641,5.892,6.1401,22600.0],["2000-08-15",6.016,6.1401,5.954,5.954,10000.0],["2000-08-16",5.892,6.0781,5.892,6.0781,5400.0],["2000-08-17",5.954,6.0781,5.954,6.0781,3100.0],["2000-08-18",6.016,6.1401,5.954,5.954,15700.0],["2000-08-21",6.2021,7.0704,6.2021,6.6983,49900.0],["2000-08-22",6.8223,7.6286,6.8223,7.5045,72600.0],["2000-08-23",7.6286,8.1247,7.5045,8.0627,80100.0],["2000-08-24",8.1248,8.807,8.1248,8.807,73700.0],["2000-08-25",8.931,9.3031,8.931,9.2411,41700.0],["2000-08-28",9.3652,9.3652,8.3108,8.931,63700.0],["2000-08-29",8.869,8.869,8.2488,8.6209,17100.0],["2000-08-30",8.745,8.745,8.1868,8.3108,30400.0],["2000-08-31",8.1868,8.2488,7.8146,8.1868,44800.0],["2000-09-01",8.3108,8.6829,8.3108,8.4349,10400.0],["2000-09-05",8.4349,8.6829,8.4349,8.6209,27000.0],["2000-09-06",8.6829,8.745,8.2488,8.2488,17400.0],["2000-09-07",8.3728,8.3728,8.2488,8.2488,3400.0],["2000-09-08",8.1868,8.1868,7.7526,7.8146,18100.0],["2000-09-11",7.9387,7.9387,7.6906,7.9387,6600.0],["2000-09-12",7.8146,7.8767,7.3185,7.3805,26300.0],["2000-09-13",7.2565,7.3805,6.9464,7.3185,9400.0],["2000-09-14",7.3805,7.8767,7.3805,7.8146,18700.0],["2000-09-15",7.9387,8.0627,7.8146,8.0007,31100.0],["2000-09-18",8.1248,8.1248,7.8146,7.8146,6100.0],["2000-09-19",7.8767,7.8767,7.5666,7.8146,1600.0],["2000-09-20",7.7526,7.7526,7.5666,7.5666,4600.0],["2000-09-21",7.5666,7.5666,7.3185,7.3805,1300.0],["2000-09-22",7.3185,7.5045,7.1324,7.5045,3300.0],["2000-09-25",7.3805,7.7526,7.3805,7.6906,8600.0],["2000-09-26",7.7526,7.7526,7.3805,7.3805,5900.0],["2000-09-27",7.5045,7.5666,7.3185,7.3185,7600.0],["2000-09-28",7.5666,7.5666,7.3185,7.3805,5800.0],["2000-09-29",7.3185,7.7526,7.3185,7.6286,8000.0],["2000-10-02",7.6906,7.9387,7.6286,7.6286,21100.0],["2000-10-03",7.6906,7.9387,7.6906,7.7526,7300.0],["2000-10-04",7.7526,7.8146,7.4425,7.6286,18300.0],["2000-10-05",7.6286,7.6286,7.2565,7.3185,5800.0],["2000-10-06",7.3805,7.3805,7.0084,7.2565,15300.0],["2000-10-09",7.6286,7.6906,6.9464,7.0084,33200.0],["2000-10-10",7.3185,7.7526,7.3185,7.5045,26100.0],["2000-10-11",7.4425,7.4425,7.0084,7.1944,3500.0],["2000-10-12",7.2565,7.2565,7.0084,7.0084,7700.0],["2000-10-13",6.6983,7.1944,6.6983,7.0704,52500.0],["2000-10-16",7.0704,7.0704,6.6362,6.7603,29000.0],["2000-10-17",6.6983,6.6983,6.3261,6.3261,22300.0],["2000-10-18",6.2641,6.4502,6.2021,6.4502,9400.0],["2000-10-19",6.5742,6.6983,6.5122,6.6983,10800.0],["2000-10-20",6.5742,6.7603,6.5122,6.5742,9100.0],["2000-10-23",6.6362,6.6362,6.3882,6.5122,4000.0],["2000-10-24",6.6362,7.1324,6.5742,7.1324,33700.0],["2000-10-25",7.2565,7.4425,6.3261,6.6362,17900.0],["2000-10-26",6.5122,6.5122,5.954,6.016,6400.0],["2000-10-27",5.954,6.016,5.892,6.016,28400.0],["2000-10-30",5.954,5.954,5.5819,5.7059,39800.0],["2000-10-31",5.768,6.1401,5.768,5.892,7600.0],["2000-11-01",5.7059,5.83,5.7059,5.768,1700.0],["2000-11-02",5.83,5.83,5.6439,5.6439,4500.0],["2000-11-03",5.5819,5.83,5.5819,5.7059,6600.0],["2000-11-06",5.83,5.83,5.5819,5.5819,1800.0],["2000-11-07",5.5199,5.83,5.5199,5.6439,6200.0],["2000-11-08",5.83,5.83,5.5819,5.5819,14500.0],["2000-11-09",5.7059,5.7059,5.3958,5.3958,4600.0],["2000-11-10",5.2718,5.2718,4.7136,5.0237,47400.0],["2000-11-13",5.0237,5.0857,4.7756,4.7756,3400.0],["2000-11-14",5.2098,5.2098,4.8376,5.1477,21900.0],["2000-11-15",5.2098,5.2098,4.8376,4.8997,18500.0],["2000-11-16",4.9617,4.9617,4.5275,4.7136,14200.0],["2000-11-17",4.5896,4.5896,4.3415,4.4035,21300.0],["2000-11-20",4.3415,4.5275,4.1554,4.2174,24600.0],["2000-11-21",4.0314,4.2794,3.9073,3.9073,41900.0],["2000-11-22",3.9693,3.9693,3.7213,3.8453,48200.0],["2000-11-24",4.1554,4.5896,4.1554,4.5896,5200.0],["2000-11-27",5.2098,5.3958,4.5275,4.5275,36500.0],["2000-11-28",4.5896,4.7136,4.4655,4.5896,21800.0],["2000-11-29",4.5275,4.7756,4.5275,4.7136,10200.0],["2000-11-30",4.6516,4.8376,4.4655,4.5896,25200.0],["2000-12-01",4.5275,4.5275,4.0314,4.0934,18700.0],["2000-12-04",4.1554,4.2174,4.1554,4.1554,9400.0],["2000-12-05",4.0934,4.1554,4.0314,4.0314,12200.0],["2000-12-06",4.0314,4.0314,3.8453,3.9693,40300.0],["2000-12-07",3.9073,4.2174,3.9073,4.1554,18100.0],["2000-12-08",4.1554,4.2794,3.9693,4.0934,38700.0],["2000-12-11",3.9693,4.3415,3.9693,4.0934,19000.0],["2000-12-12",3.9693,4.2794,3.9693,4.2174,10900.0],["2000-12-13",4.3415,4.3415,4.0934,4.0934,30400.0],["2000-12-14",4.0314,4.0934,3.9693,4.0934,34200.0],["2000-12-15",4.0314,4.2174,3.9693,4.2174,37000.0],["2000-12-18",4.1554,4.1554,3.9073,3.9073,22500.0],["2000-12-19",3.9073,3.9693,3.8453,3.9073,28400.0],["2000-12-20",3.8453,3.9073,3.5352,3.5972,39500.0],["2000-12-21",3.4732,3.8453,3.4732,3.8453,35100.0],["2000-12-22",3.7833,3.9693,3.5972,3.7833,21400.0],["2000-12-26",3.6592,3.6592,3.4112,3.4732,23200.0],["2000-12-27",3.5972,3.9693,3.5972,3.7213,85300.0],["2000-12-28",3.8453,4.2174,3.8453,4.0934,17900.0],["2000-12-29",4.0934,4.2794,4.0314,4.0314,45500.0],["2001-01-02",4.1554,4.1554,3.9693,4.0934,7500.0],["2001-01-03",4.2174,4.2174,3.9693,4.0314,6600.0],["2001-01-04",4.0314,4.0314,3.9073,4.0314,4900.0],["2001-01-05",4.1554,4.1554,3.9073,4.0314,14600.0],["2001-01-08",4.0934,4.5896,4.0934,4.5275,29500.0],["2001-01-09",4.5275,5.1477,4.5275,5.1477,52200.0],["2001-01-10",5.1477,5.1477,4.7756,4.8997,6100.0],["2001-01-11",4.9617,5.5819,4.8997,5.4578,11100.0],["2001-01-12",5.5819,5.5819,5.2098,5.3338,12500.0],["2001-01-16",5.5199,6.016,5.4578,5.7059,18700.0],["2001-01-17",5.83,6.2021,5.83,6.016,8200.0],["2001-01-18",6.1401,6.5122,6.1401,6.2641,20200.0],["2001-01-19",6.3882,6.5122,6.2641,6.3882,31400.0],["2001-01-22",6.4502,6.4502,5.83,5.954,21000.0],["2001-01-23",6.016,6.0781,5.3958,5.6439,19300.0],["2001-01-24",5.7059,5.954,5.7059,5.83,8500.0],["2001-01-25",5.6439,5.768,5.6439,5.768,2200.0],["2001-01-26",5.83,6.016,5.768,5.892,8200.0],["2001-01-29",5.8945,5.8945,5.7853,5.8151,3000.0],["2001-01-30",5.825,5.9441,5.6662,5.8151,13900.0],["2001-01-31",5.954,5.954,5.8548,5.8548,6100.0],["2001-02-01",5.954,6.4303,5.954,6.4105,16000.0],["2001-02-02",6.4303,6.5097,6.212,6.351,24000.0],["2001-02-05",6.3212,6.3212,5.954,5.954,9300.0],["2001-02-06",5.9639,6.0036,5.9441,5.9441,2100.0],["2001-02-07",6.0036,6.1326,5.9639,6.0632,62700.0],["2001-02-08",6.0532,6.3311,5.8945,6.0433,11300.0],["2001-02-09",6.0731,6.1029,5.8945,5.8945,5700.0],["2001-02-12",5.9044,5.954,5.8548,5.8846,2700.0],["2001-02-13",5.9044,6.0632,5.9044,6.0433,47600.0],["2001-02-14",6.0334,6.0334,5.6166,5.6265,12600.0],["2001-02-15",5.6464,5.8548,5.6464,5.7555,5900.0],["2001-02-16",5.5968,5.5968,5.2892,5.2892,15500.0],["2001-02-20",5.3288,5.8945,5.3288,5.5571,31700.0],["2001-02-21",5.4975,5.6662,4.3167,4.3167,358800.0],["2001-02-22",4.3663,4.3663,3.6716,3.9297,401400.0],["2001-02-23",3.9297,4.2075,3.9297,4.1678,303700.0],["2001-02-26",4.2174,4.5251,4.1678,4.2174,82200.0],["2001-02-27",4.2174,4.2472,4.138,4.1579,23400.0],["2001-02-28",4.2174,4.2174,4.1281,4.1579,181000.0],["2001-03-01",4.2174,4.2174,3.9693,3.9991,101100.0],["2001-03-02",4.019,4.0289,3.9495,4.0289,282900.0],["2001-03-05",4.0487,4.1083,4.0289,4.0487,44100.0],["2001-03-06",4.0884,4.1083,4.019,4.019,26800.0],["2001-03-07",4.009,4.0388,3.9495,3.9693,83700.0],["2001-03-08",3.9693,3.9693,3.88,3.9098,24300.0],["2001-03-09",3.9693,3.9693,3.8701,3.9197,8900.0],["2001-03-12",3.9197,3.9297,3.8205,3.8701,22800.0],["2001-03-13",3.8205,4.009,3.8205,3.9693,187200.0],["2001-03-14",3.8701,3.9098,3.8403,3.8999,11700.0],["2001-03-15",3.9693,3.9693,3.7808,3.8701,31400.0],["2001-03-16",3.9098,3.9098,3.8304,3.88,56400.0],["2001-03-19",3.9197,3.9197,3.8403,3.8602,13900.0],["2001-03-20",3.8701,3.8999,3.8701,3.88,19100.0],["2001-03-21",3.88,3.88,3.6716,3.6716,41000.0],["2001-03-22",3.622,3.622,3.3442,3.493,65200.0],["2001-03-23",3.5724,3.6121,3.5228,3.5923,47900.0],["2001-03-26",3.8205,3.8205,3.6816,3.751,88100.0],["2001-03-27",3.7709,3.7709,3.7312,3.761,86200.0],["2001-03-28",3.7709,3.7709,3.5724,3.5724,3500.0],["2001-03-29",3.5724,3.6419,3.5029,3.5228,21300.0],["2001-03-30",3.6022,3.7213,3.5923,3.7213,45800.0],["2001-04-02",3.7709,3.7709,3.622,3.622,15600.0],["2001-04-03",3.622,3.622,3.3739,3.3739,18400.0],["2001-04-04",3.3243,3.3739,3.1953,3.2152,51800.0],["2001-04-05",3.2846,3.6518,3.2846,3.622,30600.0],["2001-04-06",3.622,3.6716,3.6121,3.6716,57200.0],["2001-04-09",3.7213,3.7709,3.6617,3.7213,27500.0],["2001-04-10",3.761,4.0289,3.761,3.9991,50900.0],["2001-04-11",4.2174,4.3564,4.0983,4.0983,56500.0],["2001-04-12",4.0686,4.0686,3.8701,3.9495,30200.0],["2001-04-16",3.9693,3.9693,3.751,3.7709,60800.0],["2001-04-17",3.7808,3.8999,3.7709,3.8999,21400.0],["2001-04-18",3.9693,4.1678,3.9693,4.1579,63700.0],["2001-04-19",4.1579,4.6044,4.1579,4.5747,122800.0],["2001-04-20",4.6144,4.9915,4.6044,4.9815,144300.0],["2001-04-23",4.9617,4.9617,4.5151,4.5251,10400.0],["2001-04-24",4.5945,4.9319,4.5251,4.6243,63400.0],["2001-04-25",4.6342,4.6838,4.5548,4.5846,20900.0],["2001-04-26",4.664,4.9319,4.664,4.9121,36400.0],["2001-04-27",5.0014,5.3388,5.0014,5.2296,75700.0],["2001-04-30",5.2792,5.6464,5.2792,5.5472,57800.0],["2001-05-01",5.5472,5.5472,5.4479,5.5273,39700.0],["2001-05-02",5.6067,6.1823,5.6067,6.1128,118600.0],["2001-05-03",5.9639,5.9639,5.696,5.8449,78500.0],["2001-05-04",5.7357,5.8449,5.6563,5.7456,60700.0],["2001-05-07",5.7754,5.8052,5.7059,5.7853,33400.0],["2001-05-08",5.8548,6.1227,5.8548,6.083,61200.0],["2001-05-09",6.1426,6.1624,6.0235,6.1128,185000.0],["2001-05-10",6.1525,6.1723,6.1128,6.1227,28900.0],["2001-05-11",6.0532,6.2517,6.0532,6.2219,76100.0],["2001-05-14",6.2219,6.2219,6.0036,6.0036,31500.0],["2001-05-15",5.954,5.954,5.4578,5.5968,72700.0],["2001-05-16",5.6265,5.6265,5.5174,5.5372,212300.0],["2001-05-17",6.6288,6.6288,5.4678,5.5769,43700.0],["2001-05-18",5.567,5.567,5.3785,5.3785,133300.0],["2001-05-21",5.4578,5.6563,5.4479,5.6464,24900.0],["2001-05-22",5.5869,5.6563,5.4777,5.6265,43900.0],["2001-05-23",5.6464,5.7754,5.6365,5.7159,53600.0],["2001-05-24",5.7456,5.7456,5.309,5.6762,84100.0],["2001-05-25",5.6861,5.7258,5.5472,5.567,16900.0],["2001-05-29",5.6563,5.7059,5.6067,5.7059,42500.0],["2001-05-30",5.7059,5.7059,5.3388,5.3388,16000.0],["2001-05-31",5.2693,5.3586,5.2098,5.2098,41900.0],["2001-06-01",5.2197,5.6464,5.2197,5.6067,60400.0],["2001-06-04",5.6563,6.0235,5.6563,5.9242,74100.0],["2001-06-05",5.954,6.0929,5.825,5.8846,142000.0],["2001-06-06",5.8449,5.8647,5.7357,5.8151,18000.0],["2001-06-07",5.8052,5.8449,5.7456,5.7754,21300.0],["2001-06-08",5.7853,5.8151,5.7059,5.7059,83900.0],["2001-06-11",5.7555,5.8349,5.6265,5.7456,42900.0],["2001-06-12",5.6563,5.7555,5.6563,5.7555,123200.0],["2001-06-13",5.8746,5.8746,5.7159,5.7357,9700.0],["2001-06-14",5.7456,5.7456,5.6662,5.6762,6300.0],["2001-06-15",5.8647,5.8647,5.4876,5.6365,31900.0],["2001-06-18",5.5571,5.6464,5.4975,5.5075,16400.0],["2001-06-19",5.4578,5.5571,5.4578,5.5273,25500.0],["2001-06-20",5.4777,5.6265,5.4777,5.6067,146400.0],["2001-06-21",5.6563,5.7059,5.5869,5.6861,10200.0],["2001-06-22",5.6464,5.696,5.5869,5.6563,207000.0],["2001-06-25",5.6563,5.8945,5.6166,5.7059,430700.0],["2001-06-26",5.6563,5.696,5.5869,5.6662,84600.0],["2001-06-27",5.6662,5.7159,5.6662,5.696,119900.0],["2001-06-28",5.7159,5.7159,5.6365,5.6861,82400.0],["2001-06-29",5.6662,5.7952,5.6265,5.6861,81200.0],["2001-07-02",5.8349,6.0632,5.6563,5.6563,154200.0],["2001-07-03",5.7258,5.7258,5.6464,5.6762,11100.0],["2001-07-05",5.6166,5.8052,5.6166,5.696,35100.0],["2001-07-06",5.696,5.7456,5.5968,5.7159,61100.0],["2001-07-09",5.6762,5.8945,5.6762,5.8052,404400.0],["2001-07-10",5.8052,5.8548,5.7853,5.825,199000.0],["2001-07-11",5.8052,5.8151,5.7754,5.7853,27500.0],["2001-07-12",5.7853,5.8052,5.7258,5.7555,27300.0],["2001-07-13",5.7655,5.7655,5.696,5.7456,7100.0],["2001-07-16",5.7456,5.8449,5.7456,5.8151,51100.0],["2001-07-17",5.8349,5.8349,5.7655,5.8052,18400.0],["2001-07-18",5.8052,5.825,5.6861,5.6861,23900.0],["2001-07-19",5.7258,5.7456,5.6861,5.696,7200.0],["2001-07-20",5.7456,5.7754,5.6662,5.7754,44800.0],["2001-07-23",5.8052,5.8052,5.6166,5.6166,24800.0],["2001-07-24",5.6166,5.7059,5.5075,5.6563,38800.0],["2001-07-25",5.6762,5.6762,5.6166,5.6265,6900.0],["2001-07-26",5.6265,5.6861,5.5869,5.5968,110600.0],["2001-07-27",5.6662,5.6662,5.5571,5.5968,133200.0],["2001-07-30",5.6265,5.8052,5.5075,5.5075,191500.0],["2001-07-31",5.5075,5.7555,5.5075,5.6563,663300.0],["2001-08-01",5.6563,6.0532,5.6563,6.0036,885200.0],["2001-08-02",6.1525,6.2815,5.8052,5.825,272900.0],["2001-08-03",5.7555,5.8746,5.7059,5.7754,975600.0],["2001-08-06",5.7059,5.8052,5.5968,5.6166,142700.0],["2001-08-07",5.8052,5.8647,5.696,5.8449,198200.0],["2001-08-08",5.8945,6.0532,5.6861,5.7159,91700.0],["2001-08-09",5.7059,5.7555,5.567,5.6563,212300.0],["2001-08-10",5.6464,5.6464,5.4578,5.5075,23500.0],["2001-08-13",5.4975,5.4975,5.438,5.4777,200900.0],["2001-08-14",5.5273,5.5769,5.3586,5.438,54800.0],["2001-08-15",5.4479,5.4479,5.3288,5.3586,34300.0],["2001-08-16",5.309,5.3586,5.1701,5.2296,92800.0],["2001-08-17",5.2098,5.2098,5.1403,5.1998,40800.0],["2001-08-20",5.1601,5.309,5.1105,5.2495,127000.0],["2001-08-21",5.2495,5.2693,5.1601,5.2395,50000.0],["2001-08-22",5.2693,5.3487,5.2197,5.3288,99100.0],["2001-08-23",5.3487,5.3785,5.2594,5.3388,35500.0],["2001-08-24",5.2594,5.5472,5.2594,5.5075,63000.0],["2001-08-27",5.5472,5.5472,5.309,5.3487,27700.0],["2001-08-28",5.2991,5.4082,5.2594,5.4082,415400.0],["2001-08-29",5.4578,5.4876,5.3884,5.4281,62600.0],["2001-08-30",5.4479,5.4479,5.3586,5.3983,8100.0],["2001-08-31",5.3487,5.4479,5.3487,5.438,38300.0],["2001-09-04",5.4082,5.6365,5.4082,5.4876,124000.0],["2001-09-05",5.3487,5.6563,5.3487,5.6563,66400.0],["2001-09-06",5.6563,5.6861,5.5869,5.6563,248400.0],["2001-09-07",5.6265,5.6464,5.4578,5.5075,31700.0],["2001-09-10",5.4578,5.4975,5.3586,5.4975,45900.0],["2001-09-17",5.2098,5.6067,5.1105,5.5968,167000.0],["2001-09-18",5.5968,5.5968,5.4578,5.4876,16800.0],["2001-09-19",5.4578,5.5472,5.1601,5.4578,82700.0],["2001-09-20",5.4082,5.4578,5.1105,5.3388,80600.0],["2001-09-21",4.9418,5.2792,4.9418,5.2594,140800.0],["2001-09-24",5.1105,5.3983,5.1105,5.3884,109200.0],["2001-09-25",5.3884,5.4578,5.3586,5.3586,51700.0],["2001-09-26",5.3685,5.3685,5.2594,5.2792,91700.0],["2001-09-27",5.2594,5.4479,5.2594,5.4479,184500.0],["2001-09-28",5.4578,5.7754,5.4281,5.7655,85500.0],["2001-10-01",5.7258,6.0136,5.4876,5.9838,139600.0],["2001-10-02",5.954,6.0136,5.6762,5.8151,39500.0],["2001-10-03",5.7655,5.9342,5.7159,5.8052,50700.0],["2001-10-04",5.8349,6.0632,5.8151,6.0632,58000.0],["2001-10-05",6.0532,6.0632,5.8647,6.0433,42000.0],["2001-10-08",6.0632,6.1227,6.0235,6.0632,26100.0],["2001-10-09",6.0136,6.1227,5.8746,5.9342,50100.0],["2001-10-10",6.1426,6.3311,5.954,6.3013,248900.0],["2001-10-11",6.351,6.4105,6.0731,6.0731,72900.0],["2001-10-12",6.0136,6.0433,5.8746,5.9342,91200.0],["2001-10-15",5.8746,6.0532,5.8746,6.0136,316600.0],["2001-10-16",6.1029,6.3113,6.0036,6.3013,60200.0],["2001-10-17",6.351,6.6487,6.351,6.5097,542700.0],["2001-10-18",6.4998,6.5494,6.2418,6.3609,57900.0],["2001-10-19",6.3609,6.3807,6.1227,6.3609,27300.0],["2001-10-22",6.3609,6.3609,6.2616,6.2716,552800.0],["2001-10-23",6.2517,6.3609,6.2319,6.3311,134600.0],["2001-10-24",6.2517,6.2914,6.1525,6.2319,50200.0],["2001-10-25",6.2021,6.2517,6.1823,6.2418,50900.0],["2001-10-26",6.1525,6.3113,6.1525,6.3113,33800.0],["2001-10-29",6.3013,6.4204,6.2219,6.3906,64000.0],["2001-10-30",6.341,6.341,6.212,6.2815,28100.0],["2001-10-31",6.2021,6.5494,6.2021,6.341,66900.0],["2001-11-01",6.3906,6.599,6.3906,6.5593,70600.0],["2001-11-02",6.5494,6.599,6.3807,6.3906,33700.0],["2001-11-05",6.341,6.4105,6.2815,6.3906,24800.0],["2001-11-06",6.4403,6.6387,6.3509,6.6189,169900.0],["2001-11-07",6.6487,6.9265,6.6288,6.8471,165900.0],["2001-11-08",6.8471,6.9067,6.7479,6.7777,102100.0],["2001-11-09",6.7777,6.9464,6.7578,6.8967,170400.0],["2001-11-12",6.9464,7.1845,6.7479,7.1448,231900.0],["2001-11-13",7.2044,7.3234,6.7479,6.8967,184700.0],["2001-11-14",6.9364,6.9464,6.6983,6.7181,54500.0],["2001-11-15",6.738,7.1944,6.7181,7.1647,143200.0],["2001-11-16",7.1944,7.1944,7.0555,7.1944,210000.0],["2001-11-19",7.2242,7.2738,6.8868,7.0158,96900.0],["2001-11-20",6.9662,6.9662,6.7975,6.857,97600.0],["2001-11-21",6.8173,6.857,6.5593,6.8471,89200.0],["2001-11-23",6.9265,6.9761,6.9067,6.9265,42900.0],["2001-11-26",6.9464,7.1845,6.9265,7.1448,175200.0],["2001-11-27",7.1448,7.1944,6.9464,6.9662,60400.0],["2001-11-28",6.9464,7.1845,6.8967,6.996,103400.0],["2001-11-29",7.0456,7.1944,7.0059,7.1349,134600.0],["2001-11-30",7.1349,7.4326,7.1051,7.4028,217900.0],["2001-12-03",7.3929,7.5021,7.2937,7.2937,343900.0],["2001-12-04",7.1944,7.1944,7.0952,7.1746,82400.0],["2001-12-05",7.2242,7.4425,7.2242,7.3334,110200.0],["2001-12-06",7.383,7.4227,7.1547,7.3433,76500.0],["2001-12-07",7.3036,7.3036,7.2044,7.2143,71700.0],["2001-12-10",7.2341,7.2341,7.0555,7.0853,42600.0],["2001-12-11",7.0853,7.0952,6.8074,6.8769,96000.0],["2001-12-12",6.8769,7.0257,6.599,6.9464,72700.0],["2001-12-13",6.996,6.996,6.8074,6.8769,52100.0],["2001-12-14",7.0456,7.0555,6.8769,7.0555,26400.0],["2001-12-17",6.8967,7.0456,6.867,6.9067,71800.0],["2001-12-18",6.8074,6.857,6.599,6.7677,30600.0],["2001-12-19",6.6784,6.8471,6.5593,6.6387,133200.0],["2001-12-20",6.5494,6.8372,6.5494,6.7975,102600.0],["2001-12-21",6.7479,6.9464,6.7479,6.8868,124700.0],["2001-12-24",6.8868,6.9464,6.7578,6.9067,27800.0],["2001-12-26",6.867,6.8769,6.5296,6.5792,26200.0],["2001-12-27",6.6487,7.2937,6.599,7.0456,204200.0],["2001-12-28",7.125,7.383,7.125,7.3532,87100.0],["2001-12-31",7.3731,7.5517,7.3433,7.4921,113200.0],["2002-01-02",7.5418,7.5418,7.2441,7.3731,55700.0],["2002-01-03",7.3929,7.4524,7.3334,7.4227,49700.0],["2002-01-04",7.4723,7.6013,7.3631,7.5914,123500.0],["2002-01-07",7.8395,8.0578,7.641,7.7898,195300.0],["2002-01-08",7.8692,7.8692,7.6013,7.7402,40500.0],["2002-01-09",7.7204,7.8097,7.5814,7.5914,172700.0],["2002-01-10",7.641,7.6608,7.3631,7.4425,43100.0],["2002-01-11",7.3929,7.5021,7.1944,7.4921,65400.0],["2002-01-14",7.3929,7.4127,7.1647,7.1944,53800.0],["2002-01-15",7.0754,7.4425,7.0754,7.2044,92900.0],["2002-01-16",7.1944,7.2441,7.0654,7.1448,237500.0],["2002-01-17",7.1349,7.2242,7.0158,7.0456,80900.0],["2002-01-18",7.1448,7.512,7.1448,7.383,92400.0],["2002-01-22",7.383,7.4028,7.1051,7.1547,94200.0],["2002-01-23",7.1547,7.1547,6.9662,7.0456,71500.0],["2002-01-24",7.0456,7.1448,6.9563,7.0654,90600.0],["2002-01-25",7.0654,7.0853,6.7677,6.9067,111800.0],["2002-01-28",6.8471,6.9464,6.7876,6.9067,39700.0],["2002-01-29",6.9464,6.996,6.8074,6.8868,42700.0],["2002-01-30",6.8471,6.9265,6.6883,6.728,64300.0],["2002-01-31",6.7876,6.7876,6.4998,6.5097,58400.0],["2002-02-01",6.4601,6.7181,6.3013,6.6784,81400.0],["2002-02-04",6.6487,6.6487,6.3013,6.3609,70200.0],["2002-02-05",6.3311,6.4502,6.3113,6.3807,46300.0],["2002-02-06",6.4403,6.47,6.2418,6.2517,60600.0],["2002-02-07",6.1723,6.3013,6.0433,6.2716,128900.0],["2002-02-08",6.212,6.47,6.212,6.4502,56900.0],["2002-02-11",6.3609,6.6487,6.3609,6.599,37800.0],["2002-02-12",6.609,6.7777,6.609,6.6784,34300.0],["2002-02-13",6.6784,6.7777,6.6189,6.7082,25700.0],["2002-02-14",6.6784,6.738,6.351,6.4601,44200.0],["2002-02-15",6.48,6.609,6.48,6.5395,29000.0],["2002-02-19",6.5395,6.599,6.3906,6.599,58700.0],["2002-02-20",6.5494,6.5494,6.3013,6.4105,21600.0],["2002-02-21",6.4006,6.5196,6.3906,6.4006,38200.0],["2002-02-22",6.4006,6.4006,6.351,6.351,9400.0],["2002-02-25",6.351,6.4502,6.351,6.4502,40500.0],["2002-02-26",6.4502,6.6685,6.4502,6.4502,83000.0],["2002-02-27",6.5494,6.5693,6.3609,6.3609,28400.0],["2002-02-28",6.4105,6.6487,6.4105,6.599,97700.0],["2002-03-01",6.6685,6.8471,6.5891,6.6883,60600.0],["2002-03-04",6.609,6.6487,6.5593,6.5792,32700.0],["2002-03-05",6.6487,6.6487,6.4899,6.5196,33800.0],["2002-03-06",6.4998,6.5593,6.4998,6.5296,69400.0],["2002-03-07",6.5494,6.8372,6.5494,6.8173,91600.0],["2002-03-08",6.8471,7.1845,6.8471,7.0754,158400.0],["2002-03-11",6.996,7.2441,6.9265,7.1845,51400.0],["2002-03-12",6.6983,7.0456,6.6983,6.9563,79400.0],["2002-03-13",6.9464,7.1349,6.867,6.8868,36600.0],["2002-03-14",6.9563,6.9563,6.7777,6.8074,13000.0],["2002-03-15",6.7578,6.8471,6.6487,6.8074,126200.0],["2002-03-18",6.8273,6.9067,6.7975,6.8967,112400.0],["2002-03-19",6.9067,7.0158,6.9067,6.9464,52200.0],["2002-03-20",6.996,6.996,6.8967,6.9067,20900.0],["2002-03-21",6.8074,6.9662,6.8074,6.9067,22900.0],["2002-03-22",6.867,6.9166,6.867,6.9067,19700.0],["2002-03-25",6.8471,6.8769,6.5494,6.5494,32200.0],["2002-03-26",6.5296,6.5296,6.3609,6.4006,50400.0],["2002-03-27",6.3906,6.47,6.2716,6.3013,37000.0],["2002-03-28",6.2517,6.2517,5.8548,6.0532,109800.0],["2002-04-01",5.9937,6.1426,5.7754,5.7754,84100.0],["2002-04-02",5.7754,5.7754,5.6067,5.6563,65000.0],["2002-04-03",5.6662,6.0433,5.6662,6.0433,81200.0],["2002-04-04",6.0532,6.0731,5.8945,5.9639,33900.0],["2002-04-05",5.9739,5.9937,5.4876,5.6067,63800.0],["2002-04-08",5.5472,5.6067,5.0014,5.2991,105600.0],["2002-04-09",5.3983,5.567,5.1006,5.1601,117900.0],["2002-04-10",5.1601,5.1601,4.8624,4.922,940200.0],["2002-04-11",4.8624,5.0609,4.7136,4.8426,102700.0],["2002-04-12",4.9121,4.9418,4.664,4.8624,39900.0],["2002-04-15",4.7831,5.1502,4.7831,5.1403,38000.0],["2002-04-16",5.2098,5.3388,5.1105,5.1899,52500.0],["2002-04-17",5.1998,5.5075,5.18,5.5075,82400.0],["2002-04-18",5.5075,5.5571,5.2296,5.3586,54400.0],["2002-04-19",5.3189,5.3785,5.1502,5.2098,135300.0],["2002-04-22",5.2792,5.3586,5.1304,5.1601,17100.0],["2002-04-23",5.3685,5.3884,5.1205,5.3288,50700.0],["2002-04-24",5.8052,5.8349,5.5968,5.6265,65700.0],["2002-04-25",5.7456,5.7456,5.1701,5.2395,108000.0],["2002-04-26",5.309,5.309,5.0311,5.1304,27200.0],["2002-04-29",5.18,5.18,5.0113,5.1105,29500.0],["2002-04-30",5.0708,5.2991,5.0708,5.1899,60100.0],["2002-05-01",5.3189,5.3884,5.2594,5.3189,18500.0],["2002-05-02",5.2792,5.4479,5.2495,5.3586,60100.0],["2002-05-03",5.309,5.309,5.1701,5.2098,42000.0],["2002-05-06",5.1701,5.2495,5.0907,5.0907,8400.0],["2002-05-07",5.1105,5.2098,5.0113,5.0907,20000.0],["2002-05-08",5.0907,5.2991,5.0907,5.2495,24000.0],["2002-05-09",5.309,5.3487,5.1304,5.1502,10300.0],["2002-05-10",5.2495,5.2693,5.1006,5.1006,7900.0],["2002-05-13",5.0609,5.1304,5.0113,5.0708,29100.0],["2002-05-14",5.0609,5.1998,5.0411,5.0808,35400.0],["2002-05-15",5.1205,5.6067,5.0808,5.5968,98800.0],["2002-05-16",5.6563,5.6563,5.4678,5.4678,22600.0],["2002-05-17",5.5472,5.6067,5.5075,5.5869,15900.0],["2002-05-20",5.5869,5.5869,5.0609,5.1899,20700.0],["2002-05-21",5.3586,5.6563,5.3586,5.6067,60900.0],["2002-05-22",5.5571,5.7456,5.5571,5.7159,123300.0],["2002-05-23",5.7059,5.7059,5.5273,5.5372,21600.0],["2002-05-24",5.4578,5.7159,5.4578,5.6265,53600.0],["2002-05-28",5.6662,5.6662,5.3884,5.4082,5000.0],["2002-05-29",5.3586,5.438,5.3586,5.3685,20100.0],["2002-05-30",5.3685,5.4578,5.3586,5.4578,30500.0],["2002-05-31",5.4578,5.5769,5.3388,5.3388,23500.0],["2002-06-03",5.3388,5.3983,5.2098,5.3189,28300.0],["2002-06-04",5.2892,5.4479,5.2296,5.3983,13200.0],["2002-06-05",5.3288,5.4678,5.3288,5.3785,28100.0],["2002-06-06",5.3983,5.4876,5.3983,5.4182,106300.0],["2002-06-07",5.3983,5.5571,5.2594,5.3884,53300.0],["2002-06-10",5.3189,5.5968,5.3189,5.438,61700.0],["2002-06-11",5.4082,5.4777,5.2991,5.3983,48400.0],["2002-06-12",5.3785,5.4182,5.3288,5.3487,23200.0],["2002-06-13",5.3189,5.3586,5.1701,5.1899,21100.0],["2002-06-14",5.1205,5.1502,5.0708,5.1105,14500.0],["2002-06-17",5.0708,5.2296,5.0708,5.1701,11300.0],["2002-06-18",5.1205,5.2098,4.9121,4.9121,28400.0],["2002-06-19",4.7632,4.9021,4.7136,4.7731,35600.0],["2002-06-20",4.7632,4.8724,4.7136,4.7632,10800.0],["2002-06-21",4.8128,4.8128,4.3762,4.4357,82300.0],["2002-06-24",4.2472,4.3762,4.2472,4.3067,104200.0],["2002-06-25",4.3167,4.6243,4.2869,4.6243,56100.0],["2002-06-26",4.5647,4.5647,4.406,4.5251,19300.0],["2002-06-27",4.6144,4.8128,4.4655,4.6937,57800.0],["2002-06-28",4.664,4.7235,4.4655,4.5251,41500.0],["2002-07-01",4.5052,4.5548,4.267,4.3762,11900.0],["2002-07-02",4.3762,4.4556,4.2174,4.4556,45600.0],["2002-07-03",4.4159,5.18,4.4159,4.9617,81000.0],["2002-07-05",4.8724,4.8823,4.6541,4.7037,12300.0],["2002-07-08",4.7037,4.8029,4.6243,4.7533,42200.0],["2002-07-09",4.7235,4.7235,4.535,4.5945,50900.0],["2002-07-10",4.5449,4.6541,4.4655,4.4655,6000.0],["2002-07-11",4.3762,4.535,4.3762,4.535,25200.0],["2002-07-12",4.4655,4.7037,4.396,4.4457,22300.0],["2002-07-15",4.4159,4.4655,4.277,4.3762,20500.0],["2002-07-16",4.396,4.664,4.396,4.5945,11700.0],["2002-07-17",4.4953,4.7037,4.4953,4.5251,26900.0],["2002-07-18",4.4754,4.4754,4.3464,4.3861,12600.0],["2002-07-19",4.3464,4.3663,4.1182,4.267,47900.0],["2002-07-22",4.1678,4.3365,4.0686,4.2174,44500.0],["2002-07-23",4.1182,4.267,4.0983,4.0983,17300.0],["2002-07-24",3.8205,3.9495,3.7113,3.8106,45600.0],["2002-07-25",3.7808,3.8205,3.5724,3.5724,82500.0],["2002-07-26",3.5228,3.5327,3.2747,3.4533,18100.0],["2002-07-29",3.5526,3.9594,3.5526,3.9594,25700.0],["2002-07-30",3.9594,4.0686,3.88,3.9693,77200.0],["2002-07-31",3.9793,3.9793,3.8503,3.8503,18100.0],["2002-08-01",3.7907,3.8701,3.7709,3.8701,2900.0],["2002-08-02",3.9693,3.9693,3.622,3.6716,6200.0],["2002-08-05",3.6319,3.6716,3.622,3.622,9800.0],["2002-08-06",3.6716,3.761,3.6518,3.7312,62400.0],["2002-08-07",3.761,3.8503,3.6419,3.6419,32800.0],["2002-08-08",3.6319,3.7113,3.5228,3.7113,22200.0],["2002-08-09",3.6915,3.8106,3.6915,3.8106,4100.0],["2002-08-12",3.8205,3.8503,3.6716,3.8403,18200.0],["2002-08-13",3.8205,3.88,3.6716,3.6716,15900.0],["2002-08-14",3.7709,3.7808,3.6419,3.6716,19300.0],["2002-08-15",3.622,3.7213,3.622,3.7014,17800.0],["2002-08-16",3.7213,3.9693,3.7213,3.9693,34300.0],["2002-08-19",3.9892,4.1182,3.9594,3.9693,24800.0],["2002-08-20",3.9594,4.1182,3.9594,4.0983,12000.0],["2002-08-21",4.1182,4.2869,4.1083,4.2075,8900.0],["2002-08-22",4.2869,4.4357,4.277,4.3762,30200.0],["2002-08-23",4.4457,4.4556,4.3861,4.3861,4500.0],["2002-08-26",4.4457,4.5647,4.406,4.4159,8700.0],["2002-08-27",4.396,4.396,4.1678,4.2274,12700.0],["2002-08-28",4.1678,4.1678,4.0686,4.0785,2200.0],["2002-08-29",4.019,4.0884,3.9495,3.9793,4700.0],["2002-08-30",3.9991,4.3167,3.89,3.9793,34300.0],["2002-09-03",3.9693,4.2571,3.9693,4.2472,25900.0],["2002-09-04",4.1678,4.2373,3.9693,3.9991,62200.0],["2002-09-05",3.9197,3.9793,3.8701,3.8701,35800.0],["2002-09-06",3.8701,3.9594,3.8701,3.89,21400.0],["2002-09-09",3.8304,3.9197,3.8304,3.8701,23500.0],["2002-09-10",3.8205,3.8999,3.8205,3.8602,1600.0],["2002-09-11",3.9594,4.1182,3.761,3.761,13200.0],["2002-09-12",3.7213,3.7213,3.5823,3.5823,7700.0],["2002-09-13",3.622,3.6419,3.6121,3.6121,12700.0],["2002-09-16",3.7213,3.7213,3.5923,3.6816,23200.0],["2002-09-17",3.6617,3.751,3.6319,3.6419,15100.0],["2002-09-18",3.6319,3.6319,3.4732,3.5526,28500.0],["2002-09-19",3.493,3.493,3.1755,3.3045,52700.0],["2002-09-20",3.3243,3.5029,3.2946,3.4037,67200.0],["2002-09-23",3.2747,3.4434,3.2052,3.2449,9400.0],["2002-09-24",3.2449,3.3243,3.235,3.2846,52500.0],["2002-09-25",3.3144,3.7014,3.3144,3.6915,55300.0],["2002-09-26",3.7213,4.1678,3.7213,3.9892,61700.0],["2002-09-27",3.9892,4.0388,3.8701,3.9495,20000.0],["2002-09-30",3.9495,3.9495,3.5923,3.8205,71000.0],["2002-10-01",3.8205,3.8701,3.6915,3.8602,15500.0],["2002-10-02",3.89,4.019,3.8205,3.88,16500.0],["2002-10-03",3.8999,3.9693,3.8205,3.88,8900.0],["2002-10-04",3.88,3.88,3.5625,3.6319,76800.0],["2002-10-07",3.6319,3.6319,3.4236,3.4236,15200.0],["2002-10-08",3.4236,3.5625,3.4236,3.4434,42000.0],["2002-10-09",3.3739,3.9991,3.3739,3.761,35900.0],["2002-10-10",3.6816,3.89,3.6816,3.8106,24100.0],["2002-10-11",3.751,3.8701,3.751,3.7709,30700.0],["2002-10-14",3.7411,3.8403,3.7411,3.8304,7900.0],["2002-10-15",3.8701,3.9793,3.8503,3.8701,35300.0],["2002-10-16",3.8205,3.9793,3.7213,3.9693,13700.0],["2002-10-17",4.019,4.2968,4.019,4.1877,76900.0],["2002-10-18",4.2075,4.2472,4.1777,4.2174,52100.0],["2002-10-21",4.1976,4.2968,4.0686,4.1678,47000.0],["2002-10-22",4.2472,4.3365,4.1777,4.3167,44300.0],["2002-10-23",4.3266,4.664,4.2571,4.5747,88100.0],["2002-10-24",4.664,4.6937,4.5945,4.6144,59300.0],["2002-10-25",4.6044,4.6044,4.4754,4.5052,50400.0],["2002-10-28",4.5846,4.6044,4.4854,4.5151,24800.0],["2002-10-29",4.4655,4.4655,4.3663,4.3663,16100.0],["2002-10-30",4.3663,4.3663,4.267,4.277,19300.0],["2002-10-31",4.2968,4.4655,4.2968,4.4357,33300.0],["2002-11-01",4.4159,4.535,4.3564,4.4953,36500.0],["2002-11-04",4.4953,4.6144,4.4556,4.4854,34400.0],["2002-11-05",4.535,4.535,4.2571,4.3167,16300.0],["2002-11-06",4.3861,4.4854,4.3861,4.4754,26800.0],["2002-11-07",4.4159,4.4854,4.3762,4.4655,19900.0],["2002-11-08",4.4953,4.5647,4.4258,4.4655,28600.0],["2002-11-11",4.4754,4.5151,4.3663,4.3762,16500.0],["2002-11-12",4.406,4.4159,4.3564,4.3564,16300.0],["2002-11-13",4.396,4.406,4.277,4.3266,16200.0],["2002-11-14",4.406,4.4258,4.3266,4.3762,27300.0],["2002-11-15",4.3663,4.3762,4.3266,4.3266,11800.0],["2002-11-18",4.406,4.406,4.3067,4.3464,17900.0],["2002-11-19",4.3464,4.396,4.3365,4.3464,23800.0],["2002-11-20",4.3564,4.3861,4.3464,4.3663,18300.0],["2002-11-21",4.3861,4.664,4.3663,4.5151,72000.0],["2002-11-22",4.4159,4.7434,4.4159,4.5151,129300.0],["2002-11-25",4.5151,4.7434,4.4655,4.664,82600.0],["2002-11-26",4.7136,4.8327,4.5945,4.793,51100.0],["2002-11-27",4.8922,4.8922,4.793,4.8327,28300.0],["2002-11-29",4.9617,5.0808,4.9617,5.0113,95400.0],["2002-12-02",5.1105,5.2296,5.0113,5.1105,46500.0],["2002-12-03",5.1105,5.1105,4.9617,5.0212,24600.0],["2002-12-04",4.9121,4.9518,4.8426,4.9319,10900.0],["2002-12-05",4.9915,4.9915,4.7434,4.7831,9700.0],["2002-12-06",4.7136,4.7136,3.8701,4.138,124800.0],["2002-12-09",4.1678,4.3861,4.1678,4.2869,38000.0],["2002-12-10",4.3167,4.5647,4.3167,4.5647,39700.0],["2002-12-11",4.5846,4.8228,4.5647,4.8228,96100.0],["2002-12-12",4.8823,5.0113,4.8823,5.0113,31600.0],["2002-12-13",4.9617,4.9716,4.7731,4.8327,48500.0],["2002-12-16",4.8128,4.8128,4.5251,4.5251,18600.0],["2002-12-17",4.5251,4.5945,4.4953,4.5647,39600.0],["2002-12-18",4.6441,4.6441,4.5052,4.5052,30600.0],["2002-12-19",4.4854,4.5052,4.4556,4.4655,12700.0],["2002-12-20",4.4655,4.4655,4.3861,4.4556,30000.0],["2002-12-23",4.396,4.396,4.1877,4.3663,40100.0],["2002-12-24",4.3464,4.406,4.3067,4.3861,18800.0],["2002-12-26",4.3365,4.4159,4.148,4.1877,15800.0],["2002-12-27",4.267,4.4159,4.267,4.3067,51000.0],["2002-12-30",4.2869,4.3564,4.2075,4.2571,29800.0],["2002-12-31",4.3167,4.3365,4.1976,4.3365,22800.0],["2003-01-02",4.3167,4.3167,4.1678,4.3067,47400.0],["2003-01-03",4.3167,4.4159,4.3167,4.3762,30600.0],["2003-01-06",4.406,4.5052,4.406,4.5052,225900.0],["2003-01-07",4.6044,4.6044,4.3365,4.3365,330500.0],["2003-01-08",4.3266,4.3861,4.2472,4.3762,31500.0],["2003-01-09",4.3762,4.5151,4.3762,4.5052,410700.0],["2003-01-10",4.4953,4.5747,4.4953,4.5449,356800.0],["2003-01-13",4.6441,4.6838,4.4953,4.5151,15200.0],["2003-01-14",4.5151,4.5945,4.5151,4.5747,38300.0],["2003-01-15",4.5945,4.7632,4.5647,4.7434,37400.0],["2003-01-16",4.8029,4.8823,4.7136,4.7533,31200.0],["2003-01-17",4.7533,4.7632,4.5548,4.6243,30900.0],["2003-01-21",4.6243,4.7632,4.6243,4.664,85700.0],["2003-01-22",4.6441,4.6441,4.5151,4.5151,363100.0],["2003-01-23",4.5945,4.7533,4.5846,4.6541,46900.0],["2003-01-24",4.6144,4.793,4.6144,4.7136,367300.0],["2003-01-27",4.664,4.6937,4.6243,4.6243,16600.0],["2003-01-28",4.7434,4.8426,4.664,4.7037,84800.0],["2003-01-29",4.6838,4.6838,4.6044,4.6044,31500.0],["2003-01-30",4.5647,4.6243,4.5251,4.5449,8900.0],["2003-01-31",4.5449,4.8128,4.5449,4.8128,46500.0],["2003-02-03",4.9121,4.9121,4.664,4.7434,34500.0],["2003-02-04",4.7136,4.7731,4.6144,4.7632,54000.0],["2003-02-05",4.7632,4.8426,4.7434,4.7831,19300.0],["2003-02-06",4.8624,4.8624,4.7632,4.793,12400.0],["2003-02-07",4.8029,4.8624,4.7731,4.7731,22800.0],["2003-02-10",4.7632,4.8228,4.7235,4.7235,30600.0],["2003-02-11",4.7235,4.7235,4.5945,4.6243,17900.0],["2003-02-12",4.5647,4.6144,4.5052,4.5151,42100.0],["2003-02-13",4.5151,4.5846,4.5151,4.5846,12300.0],["2003-02-14",4.5647,4.664,4.5548,4.5747,26200.0],["2003-02-18",4.5945,4.664,4.5747,4.5747,33300.0],["2003-02-19",4.5747,4.6144,4.5747,4.6144,35300.0],["2003-02-20",4.5945,4.6144,4.5846,4.5945,41200.0],["2003-02-21",4.5747,4.6144,4.5747,4.5945,33300.0],["2003-02-24",4.5747,4.5747,4.5151,4.535,12000.0],["2003-02-25",4.4854,4.5151,4.406,4.4655,26000.0],["2003-02-26",4.4357,4.535,4.4357,4.4655,19200.0],["2003-02-27",4.4953,4.5846,4.4953,4.5846,13900.0],["2003-02-28",4.535,4.664,4.535,4.6541,36600.0],["2003-03-03",4.6243,4.6937,4.5945,4.6044,197100.0],["2003-03-04",4.5548,4.6838,4.5548,4.664,16500.0],["2003-03-05",4.664,4.664,4.5548,4.664,29300.0],["2003-03-06",4.6243,4.6441,4.5945,4.6144,25600.0],["2003-03-07",4.5945,4.5945,4.4854,4.535,11200.0],["2003-03-10",4.4854,4.5449,4.4556,4.535,12800.0],["2003-03-11",4.535,4.5449,4.4457,4.4655,12500.0],["2003-03-12",4.4556,4.4556,4.3564,4.4159,11500.0],["2003-03-13",4.4556,4.4953,4.406,4.4357,23300.0],["2003-03-14",4.4258,4.5548,4.4159,4.535,20200.0],["2003-03-17",4.5151,4.6937,4.5151,4.6541,95000.0],["2003-03-18",4.6739,4.7533,4.6541,4.6739,249500.0],["2003-03-19",4.6441,4.7037,4.6342,4.6937,162600.0],["2003-03-20",4.6937,4.6937,4.6441,4.6739,184100.0],["2003-03-21",4.6441,4.7136,4.6044,4.6144,102500.0],["2003-03-24",4.5747,4.5846,4.4258,4.4258,24800.0],["2003-03-25",4.4357,4.4953,4.4357,4.4953,23500.0],["2003-03-26",4.4953,4.535,4.4953,4.5151,8500.0],["2003-03-27",4.5251,4.6144,4.5151,4.5945,13300.0],["2003-03-28",4.5747,4.5945,4.4754,4.5846,17800.0],["2003-03-31",4.535,4.6739,4.535,4.664,19900.0],["2003-04-01",4.664,4.6838,4.5548,4.6144,53300.0],["2003-04-02",4.6144,4.7334,4.6144,4.7136,259100.0],["2003-04-03",4.7533,4.7533,4.6739,4.6838,31800.0],["2003-04-04",4.6838,4.7136,4.6838,4.7037,14800.0],["2003-04-07",4.7136,4.7136,4.5449,4.5846,8900.0],["2003-04-08",4.5846,4.6739,4.5846,4.6541,14000.0],["2003-04-09",4.664,4.7334,4.6243,4.6541,18500.0],["2003-04-10",4.4556,4.6739,4.4556,4.6441,32100.0],["2003-04-11",4.6541,4.7533,4.6541,4.6838,5700.0],["2003-04-14",4.7037,4.7136,4.664,4.6739,5400.0],["2003-04-15",4.6144,4.7136,4.5647,4.5647,28800.0],["2003-04-16",4.5647,4.6838,4.5647,4.5846,7800.0],["2003-04-17",4.5151,4.6441,4.4655,4.5846,18400.0],["2003-04-21",4.5449,4.5747,4.4655,4.4854,5600.0],["2003-04-22",4.4854,4.4854,4.4159,4.4556,77900.0],["2003-04-23",4.4556,4.5251,4.4556,4.5151,44300.0],["2003-04-24",4.5151,4.6541,4.5151,4.6044,20200.0],["2003-04-25",4.6044,4.6044,4.4655,4.5449,22500.0],["2003-04-28",4.5647,4.6342,4.5647,4.6243,35200.0],["2003-04-29",4.664,4.8525,4.664,4.8128,36400.0],["2003-04-30",4.8624,5.0014,4.7831,4.8228,75400.0],["2003-05-01",4.8228,4.9121,4.8029,4.9121,22100.0],["2003-05-02",4.9021,4.9518,4.8624,4.9418,430300.0],["2003-05-05",4.9518,4.9617,4.8525,4.8525,45200.0],["2003-05-06",4.9021,5.1006,4.9021,5.0014,505800.0],["2003-05-07",4.9319,5.0113,4.9319,4.9518,212300.0],["2003-05-08",4.9617,5.1006,4.9617,4.9815,68000.0],["2003-05-09",5.0411,5.1105,5.0113,5.0609,31400.0],["2003-05-12",5.0212,5.1899,5.0212,5.1601,30200.0],["2003-05-13",5.1205,5.1403,5.0311,5.0411,35600.0],["2003-05-14",5.0609,5.2098,5.0609,5.2098,16200.0],["2003-05-15",5.1601,5.2594,5.1601,5.18,12500.0],["2003-05-16",5.18,5.2296,5.1601,5.2098,38600.0],["2003-05-19",5.1105,5.1105,4.8823,4.9518,12300.0],["2003-05-20",5.0113,5.1601,5.0113,5.1105,48600.0],["2003-05-21",5.1601,5.1601,5.0907,5.1304,6000.0],["2003-05-22",5.0808,5.0907,4.9121,4.9319,27300.0],["2003-05-23",4.9915,4.9915,4.9121,4.9617,7800.0],["2003-05-27",4.9915,5.1403,4.9915,5.1006,27100.0],["2003-05-28",5.0907,5.1899,5.0808,5.1601,35200.0],["2003-05-29",5.0609,5.3487,5.0609,5.2892,49300.0],["2003-05-30",5.3586,5.6365,5.1105,5.567,57400.0],["2003-06-02",5.4876,6.0334,5.4876,5.9342,147200.0],["2003-06-03",5.9342,5.9342,5.6662,5.7952,80500.0],["2003-06-04",5.8052,6.3113,5.7754,6.1723,229200.0],["2003-06-05",6.2716,6.2716,5.954,6.2021,88000.0],["2003-06-06",6.2219,6.2616,5.9739,5.9739,30400.0],["2003-06-09",5.9739,5.9739,5.7555,5.8548,55200.0],["2003-06-10",5.8548,5.9441,5.8349,5.9342,20000.0],["2003-06-11",5.8647,6.1029,5.8647,6.0731,24800.0],["2003-06-12",6.1227,6.2021,5.9739,6.0532,229900.0],["2003-06-13",6.0532,6.083,5.9639,6.0036,26200.0],["2003-06-16",5.954,6.1723,5.954,6.0532,290900.0],["2003-06-17",6.0532,6.083,5.9937,6.0532,17700.0],["2003-06-18",6.1029,6.1426,6.0433,6.0433,255700.0],["2003-06-19",6.0731,6.1029,5.9639,6.1029,45100.0],["2003-06-20",6.1029,6.1029,5.8647,5.8746,38300.0],["2003-06-23",5.8349,5.8349,5.7258,5.7555,32600.0],["2003-06-24",5.8052,5.8052,5.7059,5.7754,21300.0],["2003-06-25",5.8052,5.8151,5.6464,5.6762,46500.0],["2003-06-26",5.6067,5.8548,5.6067,5.8052,43700.0],["2003-06-27",5.8647,6.0334,5.7159,5.954,37900.0],["2003-06-30",5.9044,6.0532,5.9044,5.9739,20200.0],["2003-07-01",5.9242,5.9242,5.8548,5.8945,4200.0],["2003-07-02",5.9044,6.0334,5.9044,5.9937,17800.0],["2003-07-03",5.9739,5.9739,5.9044,5.954,2200.0],["2003-07-07",6.0036,6.0532,5.9639,5.9838,23100.0],["2003-07-08",5.9739,6.1326,5.9739,6.1029,323200.0],["2003-07-09",6.1029,6.212,6.0532,6.1326,43200.0],["2003-07-10",6.1029,6.1029,5.9739,6.0036,40500.0],["2003-07-11",5.9739,5.9838,5.825,5.8449,18700.0],["2003-07-14",5.9441,6.0532,5.9441,6.0136,44800.0],["2003-07-15",6.0433,6.0433,5.7655,5.7655,42300.0],["2003-07-16",5.8052,5.8349,5.7555,5.8052,15800.0],["2003-07-17",5.7952,5.7952,5.5869,5.6762,61400.0],["2003-07-18",5.6166,5.6166,5.5075,5.5174,29300.0],["2003-07-21",5.567,5.5769,5.4678,5.5372,24500.0],["2003-07-22",5.5472,5.6067,5.4678,5.4777,20000.0],["2003-07-23",5.4975,5.7952,5.4975,5.7059,27900.0],["2003-07-24",5.7357,5.954,5.7258,5.7952,39800.0],["2003-07-25",5.8052,5.8945,5.8052,5.8548,15400.0],["2003-07-28",5.8647,5.8846,5.7853,5.7952,14900.0],["2003-07-29",5.8945,5.8945,5.6067,5.6464,24700.0],["2003-07-30",5.5571,5.6662,5.4975,5.5273,40800.0],["2003-07-31",5.5174,5.5273,5.2296,5.4182,30700.0],["2003-08-01",5.438,5.6067,5.3586,5.5273,19000.0],["2003-08-04",5.4281,5.5174,5.4082,5.5075,14900.0],["2003-08-05",5.4578,5.6563,5.4082,5.567,31300.0],["2003-08-06",5.2098,5.5571,5.2098,5.5571,214200.0],["2003-08-07",5.567,5.6166,5.5472,5.5571,11600.0],["2003-08-08",5.4975,5.4975,5.3487,5.4082,19200.0],["2003-08-11",5.4578,5.5174,5.4082,5.4281,11200.0],["2003-08-12",5.4578,5.4578,5.3685,5.3884,15800.0],["2003-08-13",5.3785,5.6067,5.3785,5.5372,15800.0],["2003-08-14",5.5372,5.5372,5.3983,5.438,6200.0],["2003-08-15",5.4578,5.4678,5.4182,5.4678,4600.0],["2003-08-18",5.4777,5.4777,5.3884,5.4281,12300.0],["2003-08-19",5.3884,5.5174,5.3884,5.4876,14300.0],["2003-08-20",5.3884,5.4777,5.3884,5.4678,13000.0],["2003-08-21",5.4082,5.4082,5.2892,5.309,29200.0],["2003-08-22",5.3586,5.3685,5.1998,5.1998,27300.0],["2003-08-25",5.1998,5.2693,5.1304,5.1304,14900.0],["2003-08-26",5.1304,5.309,5.1304,5.309,26800.0],["2003-08-27",5.309,5.3288,5.2098,5.2098,41000.0],["2003-08-28",5.1105,5.3785,5.1105,5.3785,35400.0],["2003-08-29",5.3983,5.5075,5.3586,5.4876,34100.0],["2003-09-02",5.5869,5.5869,5.4082,5.4678,33500.0],["2003-09-03",5.4479,5.6762,5.438,5.6762,24200.0],["2003-09-04",5.7059,5.8052,5.6762,5.7456,31200.0],["2003-09-05",5.7059,5.7357,5.6861,5.7258,12400.0],["2003-09-08",5.7059,5.7357,5.6067,5.6563,23400.0],["2003-09-09",5.7159,5.8151,5.7059,5.7853,29500.0],["2003-09-10",5.7059,5.7754,5.6166,5.6464,25600.0],["2003-09-11",5.6563,5.7159,5.6166,5.7059,38500.0],["2003-09-12",5.7059,5.7655,5.6365,5.6762,7700.0],["2003-09-15",5.5769,5.7059,5.5769,5.6762,22800.0],["2003-09-16",5.6762,5.7357,5.6365,5.7258,23900.0],["2003-09-17",5.7258,5.7655,5.6662,5.7456,69100.0],["2003-09-18",5.6464,5.8349,5.6464,5.7952,45600.0],["2003-09-19",5.7952,5.9044,5.7853,5.8052,35900.0],["2003-09-22",5.8548,5.8548,5.7159,5.7555,17000.0],["2003-09-23",5.7258,5.8349,5.7059,5.7555,22400.0],["2003-09-24",5.7456,5.7655,5.7159,5.7258,11600.0],["2003-09-25",5.7456,5.8548,5.7456,5.8151,35700.0],["2003-09-26",5.825,5.8449,5.7059,5.7952,32500.0],["2003-09-29",5.7952,5.8548,5.7853,5.7853,40800.0],["2003-09-30",5.6861,5.8151,5.6861,5.7258,13800.0],["2003-10-01",5.6563,5.7952,5.6563,5.7655,16500.0],["2003-10-02",5.7655,5.825,5.7456,5.825,10500.0],["2003-10-03",5.8052,5.8449,5.8052,5.8151,18300.0],["2003-10-06",5.8151,5.8349,5.7655,5.8052,18000.0],["2003-10-07",5.8052,5.8449,5.7655,5.825,15400.0],["2003-10-08",5.6067,5.8449,5.6067,5.8151,31500.0],["2003-10-09",5.825,5.8349,5.7853,5.8151,16000.0],["2003-10-10",5.825,5.9044,5.825,5.8945,27200.0],["2003-10-13",5.954,6.0433,5.8349,5.954,18100.0],["2003-10-14",5.9044,5.954,5.8548,5.9143,42300.0],["2003-10-15",5.954,5.954,5.8349,5.8746,16500.0],["2003-10-16",5.825,5.9242,5.825,5.8349,48200.0],["2003-10-17",5.8349,5.8449,5.7952,5.8349,11700.0],["2003-10-20",5.825,5.825,5.7258,5.7456,24000.0],["2003-10-21",5.7754,5.825,5.7456,5.7952,10900.0],["2003-10-22",5.8052,5.8151,5.6563,5.7258,19100.0],["2003-10-23",5.7159,5.9044,5.7059,5.7952,25100.0],["2003-10-24",5.8052,5.8052,5.6166,5.6762,12000.0],["2003-10-27",5.6861,5.7853,5.6365,5.7159,17700.0],["2003-10-28",5.7754,5.8151,5.5075,5.5174,47700.0],["2003-10-29",5.5769,5.6563,5.5372,5.5968,18200.0],["2003-10-30",5.6067,5.7258,5.5769,5.5869,1523700.0],["2003-10-31",5.567,5.6762,5.5571,5.6067,48700.0],["2003-11-03",5.6166,5.6662,5.5273,5.5273,31900.0],["2003-11-04",5.5372,5.567,5.4678,5.5075,20100.0],["2003-11-05",5.5571,5.5869,5.4281,5.5075,14900.0],["2003-11-06",5.5075,5.5075,5.3785,5.4777,15000.0],["2003-11-07",5.5273,5.5472,5.4479,5.4876,9900.0],["2003-11-10",5.5571,5.5968,5.5075,5.567,19700.0],["2003-11-11",5.7754,6.1029,5.6067,5.6067,141200.0],["2003-11-12",5.6563,5.7853,5.6563,5.696,484300.0],["2003-11-13",5.7555,5.7555,5.6365,5.6563,93300.0],["2003-11-14",5.6067,5.7357,5.6067,5.6265,85800.0],["2003-11-17",5.6662,5.6662,5.3586,5.3884,28500.0],["2003-11-18",5.3586,5.6563,5.3586,5.5472,34600.0],["2003-11-19",5.5571,5.6563,5.5571,5.6067,687600.0],["2003-11-20",5.6563,5.7456,5.6067,5.6166,546600.0],["2003-11-21",5.5869,5.7159,5.5869,5.6365,63000.0],["2003-11-24",5.6762,5.7655,5.6067,5.7059,364400.0],["2003-11-25",5.7059,5.7853,5.6365,5.6563,33800.0],["2003-11-26",5.6861,5.696,5.5869,5.6861,26400.0],["2003-11-28",5.6265,5.7456,5.6265,5.7258,4400.0],["2003-12-01",5.825,5.825,5.6662,5.6861,23000.0],["2003-12-02",5.7258,5.7754,5.6762,5.7159,26200.0],["2003-12-03",5.6861,5.825,5.6762,5.7655,42000.0],["2003-12-04",5.7258,5.9342,5.7258,5.8746,35000.0],["2003-12-05",5.9342,5.9441,5.7754,5.8052,29600.0],["2003-12-08",5.9044,5.9044,5.7952,5.8449,32800.0],["2003-12-09",5.8052,5.8548,5.7258,5.7853,20500.0],["2003-12-10",5.7456,5.8746,5.7456,5.8746,76400.0],["2003-12-11",5.825,5.8846,5.7555,5.8846,14700.0],["2003-12-12",5.8846,5.9242,5.7853,5.7952,23500.0],["2003-12-15",5.8052,5.8647,5.7655,5.7853,28400.0],["2003-12-16",5.7555,5.7754,5.5869,5.5869,16800.0],["2003-12-17",5.5571,5.7357,5.5571,5.6563,28400.0],["2003-12-18",5.6563,5.7853,5.6563,5.7655,14500.0],["2003-12-19",5.7059,5.8548,5.7059,5.7853,49000.0],["2003-12-22",5.7258,5.9044,5.7258,5.8945,18000.0],["2003-12-23",5.7952,5.9342,5.7952,5.9044,47100.0],["2003-12-24",5.8349,5.9739,5.8349,5.9639,46700.0],["2003-12-26",5.954,5.954,5.8449,5.8746,5600.0],["2003-12-29",5.8449,6.0235,5.8449,5.9838,36000.0],["2003-12-30",5.9739,6.1723,5.9739,6.1426,76300.0],["2003-12-31",6.1823,6.2319,6.1723,6.2021,55400.0],["2004-01-02",6.1525,6.2517,6.1525,6.1624,24900.0],["2004-01-05",6.1227,6.3013,6.1227,6.2815,74700.0],["2004-01-06",6.2021,6.351,6.1823,6.3212,77900.0],["2004-01-07",6.3013,6.341,6.2418,6.2716,42700.0],["2004-01-08",6.3311,6.341,6.2021,6.341,49800.0],["2004-01-09",6.351,6.3807,6.2517,6.2716,44700.0],["2004-01-12",6.2517,6.2716,6.0136,6.2021,72400.0],["2004-01-13",6.1723,6.2517,6.1723,6.2517,41700.0],["2004-01-14",6.2021,6.2914,6.1823,6.2517,27100.0],["2004-01-15",6.2517,6.3708,6.212,6.3609,38700.0],["2004-01-16",6.3311,6.4899,6.3311,6.48,247600.0],["2004-01-20",6.6883,6.9265,6.6883,6.9265,846700.0],["2004-01-21",6.9265,6.9364,6.8173,6.857,129400.0],["2004-01-22",6.5494,6.7876,6.5494,6.728,41700.0],["2004-01-23",6.6983,6.7578,6.5792,6.7578,121000.0],["2004-01-26",6.7578,6.7578,6.6685,6.738,103600.0],["2004-01-27",6.7479,6.8967,6.6784,6.8074,78800.0],["2004-01-28",6.8074,6.8967,6.7181,6.7181,43400.0],["2004-01-29",6.599,6.7479,6.5494,6.6586,92000.0],["2004-01-30",6.6983,6.7777,6.6487,6.7777,45300.0],["2004-02-02",6.7677,6.7876,6.7082,6.7181,34400.0],["2004-02-03",6.7975,6.8967,6.5593,6.6487,159400.0],["2004-02-04",6.6983,6.738,6.609,6.6189,25800.0],["2004-02-05",6.5792,6.609,6.4204,6.4403,21600.0],["2004-02-06",6.4998,6.6189,6.47,6.5494,32700.0],["2004-02-09",6.6288,6.6288,6.3013,6.4502,63200.0],["2004-02-10",6.47,6.5792,6.4105,6.5792,24000.0],["2004-02-11",6.5494,6.6983,6.48,6.6983,44000.0],["2004-02-12",6.6586,6.7777,6.6586,6.6784,42300.0],["2004-02-13",6.6586,6.738,6.599,6.609,24300.0],["2004-02-17",6.728,6.7677,6.6685,6.7082,20500.0],["2004-02-18",6.7181,6.7181,6.609,6.6685,26400.0],["2004-02-19",6.4998,6.6586,6.4998,6.6189,36000.0],["2004-02-20",6.5593,6.5593,6.4601,6.47,19700.0],["2004-02-23",6.5296,6.5395,6.4303,6.4502,44000.0],["2004-02-24",6.4899,6.4899,6.3807,6.48,26300.0],["2004-02-25",6.4006,6.4998,6.4006,6.4403,49300.0],["2004-02-26",6.3807,6.5395,6.3807,6.4403,23900.0],["2004-02-27",6.4899,6.4899,6.3906,6.4403,27700.0],["2004-03-01",6.4998,6.4998,6.3906,6.48,25600.0],["2004-03-02",6.4204,6.4403,6.351,6.3906,10200.0],["2004-03-03",6.3311,6.3807,6.2716,6.3708,10600.0],["2004-03-04",6.3609,6.4403,6.3311,6.3906,29700.0],["2004-03-05",6.3609,6.47,6.3609,6.4006,38900.0],["2004-03-08",6.4006,6.47,6.3708,6.4204,41500.0],["2004-03-09",6.351,6.4006,6.2021,6.212,24000.0],["2004-03-10",6.2021,6.351,6.2021,6.2517,42400.0],["2004-03-11",6.2219,6.4403,6.1128,6.2319,49500.0],["2004-03-12",6.2517,6.4006,6.2021,6.3013,49600.0],["2004-03-15",6.4006,6.4006,6.1525,6.1723,65300.0],["2004-03-16",6.2517,6.3906,6.1823,6.2716,51500.0],["2004-03-17",6.2517,6.351,6.2319,6.3113,43200.0],["2004-03-18",6.3609,6.3609,6.2219,6.3212,17800.0],["2004-03-19",6.2517,6.3609,6.1723,6.2517,36800.0],["2004-03-22",6.2616,6.2616,6.1525,6.1723,19900.0],["2004-03-23",6.2517,6.341,6.1525,6.3013,30000.0],["2004-03-24",6.2319,6.2616,6.1823,6.1823,5400.0],["2004-03-25",6.2517,6.3311,6.2517,6.3311,17200.0],["2004-03-26",6.3212,6.4502,6.3212,6.4006,18200.0],["2004-03-29",6.4006,6.5693,6.4006,6.4899,44800.0],["2004-03-30",6.5097,6.5494,6.4998,6.5395,37700.0],["2004-03-31",6.5196,6.5296,6.4204,6.48,22000.0],["2004-04-01",6.48,6.5593,6.4204,6.5494,94400.0],["2004-04-02",6.6487,6.6685,6.5296,6.6685,18700.0],["2004-04-05",6.5693,6.7677,6.5693,6.7677,43300.0],["2004-04-06",6.7777,6.8372,6.7479,6.8074,27600.0],["2004-04-07",6.728,6.7777,6.599,6.728,21400.0],["2004-04-08",6.6487,6.6487,6.4105,6.4899,32500.0],["2004-04-12",6.4998,6.5593,6.4502,6.4899,18300.0],["2004-04-13",6.4204,6.5494,6.4204,6.48,20700.0],["2004-04-14",6.4303,6.47,6.341,6.3609,17100.0],["2004-04-15",6.3807,6.4303,6.341,6.351,62700.0],["2004-04-16",6.3807,6.4502,6.2219,6.2517,19500.0],["2004-04-19",6.2517,6.2517,6.1128,6.1922,16800.0],["2004-04-20",6.1823,6.2716,6.1227,6.1227,35600.0],["2004-04-21",6.1227,6.2517,6.1029,6.2517,52700.0],["2004-04-22",6.2418,6.2418,6.1029,6.1723,19200.0],["2004-04-23",6.1525,6.1525,6.1029,6.1029,33000.0],["2004-04-26",6.1029,6.1922,6.1029,6.1624,37500.0],["2004-04-27",6.1326,6.2021,6.0532,6.0532,28000.0],["2004-04-28",6.0036,6.0036,5.7059,5.825,39500.0],["2004-04-29",5.8449,5.8449,5.6365,5.7555,50900.0],["2004-04-30",5.7059,5.825,5.6067,5.7159,47900.0],["2004-05-03",5.6563,5.7754,5.6563,5.7655,23200.0],["2004-05-04",5.8349,5.8945,5.8052,5.8349,18600.0],["2004-05-05",5.9044,5.9242,5.8052,5.9143,20600.0],["2004-05-06",5.9342,6.0532,5.8746,6.0334,29100.0],["2004-05-07",6.0632,6.0632,5.9242,5.9639,31900.0],["2004-05-10",5.9242,5.9242,5.825,5.8349,22800.0],["2004-05-11",5.8349,5.8548,5.6861,5.7853,18500.0],["2004-05-12",5.7555,5.825,5.7555,5.7853,14000.0],["2004-05-13",5.8052,5.8052,5.7059,5.7258,11200.0],["2004-05-14",5.7059,5.7555,5.6861,5.7456,16900.0],["2004-05-17",5.7059,5.7357,5.6365,5.6662,18000.0],["2004-05-18",5.6861,5.7952,5.6861,5.7059,21900.0],["2004-05-19",5.7555,5.954,5.7555,5.9044,69000.0],["2004-05-20",5.954,6.0929,5.8349,5.9242,100100.0],["2004-05-21",5.9143,5.9937,5.9143,5.9838,17800.0],["2004-05-24",5.9441,5.9441,5.8052,5.8846,4700.0],["2004-05-25",5.9441,6.0036,5.9143,5.9242,11700.0],["2004-05-26",5.954,5.954,5.8449,5.954,21200.0],["2004-05-27",5.954,6.0433,5.9441,6.0136,56600.0],["2004-05-28",6.0235,6.0235,5.8846,5.9242,30400.0],["2004-06-01",5.9441,6.0532,5.9441,6.0433,173800.0],["2004-06-02",6.0433,6.1128,6.0235,6.083,193300.0],["2004-06-03",6.0532,6.1029,5.9342,5.9342,31800.0],["2004-06-04",5.9838,6.1525,5.9838,6.1426,21200.0],["2004-06-07",6.1525,6.2319,6.1227,6.2319,16200.0],["2004-06-08",6.2319,6.2418,6.1525,6.1922,20600.0],["2004-06-09",6.1723,6.2219,6.1326,6.1525,21100.0],["2004-06-10",6.1922,6.3013,6.1922,6.2914,17400.0],["2004-06-14",6.212,6.2716,6.083,6.1029,135900.0],["2004-06-15",6.1128,6.3013,6.1128,6.2418,29900.0],["2004-06-16",6.2319,6.2319,6.1227,6.1525,35200.0],["2004-06-17",6.1029,6.2319,6.1029,6.2319,56600.0],["2004-06-18",6.2914,6.3708,6.2616,6.3609,30500.0],["2004-06-21",6.3509,6.3708,6.2616,6.2616,22900.0],["2004-06-22",6.2517,6.3113,6.212,6.2418,42000.0],["2004-06-23",6.2517,6.4105,6.1723,6.341,85500.0],["2004-06-24",6.4403,6.6387,6.4403,6.5494,78200.0],["2004-06-25",6.5792,6.609,6.4998,6.5296,25200.0],["2004-06-28",6.599,6.6288,6.48,6.5593,25200.0],["2004-06-29",6.5693,6.6784,6.5693,6.6784,30500.0],["2004-06-30",6.6784,6.7181,6.6487,6.7181,58600.0],["2004-07-01",6.7181,6.738,6.5196,6.5196,54100.0],["2004-07-02",6.599,6.738,6.599,6.738,220600.0],["2004-07-06",6.6487,6.6685,6.5395,6.5593,20700.0],["2004-07-07",6.5693,6.6487,6.5395,6.5494,91500.0],["2004-07-08",6.5693,6.6586,6.5593,6.6487,39000.0],["2004-07-09",6.5693,6.6883,6.5693,6.6288,14900.0],["2004-07-12",6.5792,6.599,6.48,6.5494,33400.0],["2004-07-13",6.48,6.6784,6.48,6.6487,32400.0],["2004-07-14",6.599,6.6487,6.4998,6.5395,17100.0],["2004-07-15",6.5097,6.5593,6.47,6.5296,17600.0],["2004-07-16",6.599,6.599,6.5296,6.5792,17800.0],["2004-07-19",6.599,6.609,6.5196,6.609,15000.0],["2004-07-20",6.5494,6.599,6.4899,6.5891,26400.0],["2004-07-21",6.5593,6.7479,6.4998,6.6983,72200.0],["2004-07-22",6.6883,6.738,6.6288,6.738,27400.0],["2004-07-23",6.6983,6.7479,6.6883,6.738,19300.0],["2004-07-26",6.6487,6.7181,6.4998,6.5693,26800.0],["2004-07-27",6.5196,6.5891,6.47,6.5792,26300.0],["2004-07-28",6.5494,6.6387,6.5395,6.5891,16900.0],["2004-07-29",6.6288,6.6288,6.4502,6.5593,37400.0],["2004-07-30",6.5494,6.5792,6.4998,6.5494,31000.0],["2004-08-02",6.5296,6.7876,6.5196,6.6983,40600.0],["2004-08-03",6.609,6.609,6.4601,6.5693,17000.0],["2004-08-04",6.5593,6.599,6.5097,6.5395,15500.0],["2004-08-05",6.5494,6.5693,6.4502,6.4601,38000.0],["2004-08-06",6.47,6.48,6.2517,6.3609,38300.0],["2004-08-09",6.341,6.5296,6.3013,6.4899,13700.0],["2004-08-10",6.4899,6.599,6.4899,6.599,9400.0],["2004-08-11",6.5196,6.5196,6.2815,6.3708,70300.0],["2004-08-12",6.3609,6.3708,6.2418,6.2517,12900.0],["2004-08-13",6.351,6.351,6.2716,6.2815,26900.0],["2004-08-16",6.2914,6.4403,6.2914,6.4403,14500.0],["2004-08-17",6.3807,6.4006,6.3212,6.3807,12000.0],["2004-08-18",6.3509,6.4502,6.3311,6.4006,14100.0],["2004-08-19",6.4006,6.4502,6.3807,6.4006,11500.0],["2004-08-20",6.4006,6.4403,6.351,6.4303,11800.0],["2004-08-23",6.3609,6.4006,6.3212,6.3212,11800.0],["2004-08-24",6.2517,6.3609,6.2517,6.3013,9000.0],["2004-08-25",6.351,6.4105,6.2914,6.3807,15800.0],["2004-08-26",6.3212,6.3509,6.2914,6.3013,8000.0],["2004-08-27",6.3013,6.3906,6.3013,6.341,7400.0],["2004-08-30",6.2716,6.3311,6.2319,6.3311,6500.0],["2004-08-31",6.3311,6.3807,6.3113,6.3609,6500.0],["2004-09-01",6.3013,6.4105,6.3013,6.4105,5700.0],["2004-09-02",6.4403,6.4601,6.4105,6.4403,74600.0],["2004-09-03",6.4303,6.5196,6.4105,6.4899,18200.0],["2004-09-07",6.4502,6.6189,6.4502,6.6189,37400.0],["2004-09-08",6.599,6.599,6.5296,6.5494,9200.0],["2004-09-09",6.5395,6.6487,6.5395,6.6189,22700.0],["2004-09-10",6.6387,6.6784,6.6387,6.6685,20100.0],["2004-09-13",6.6387,6.6387,6.4998,6.5196,9900.0],["2004-09-14",6.5097,6.6487,6.5097,6.5891,39400.0],["2004-09-15",6.5196,6.5494,6.4006,6.4105,25200.0],["2004-09-16",6.4403,6.47,6.3311,6.4303,18900.0],["2004-09-17",6.4006,6.4006,6.2219,6.3311,7800.0],["2004-09-20",6.3212,6.3311,6.2021,6.2021,10400.0],["2004-09-21",6.2517,6.2716,6.1823,6.2716,14700.0],["2004-09-22",6.2815,6.48,6.2815,6.4105,13700.0],["2004-09-23",6.4303,6.4403,6.4006,6.4403,4400.0],["2004-09-24",6.4204,6.47,6.351,6.4303,29500.0],["2004-09-27",6.4403,6.4502,6.4105,6.4105,12900.0],["2004-09-28",6.4006,6.48,6.4006,6.4403,32200.0],["2004-09-29",6.4006,6.4998,6.4006,6.4998,23500.0],["2004-09-30",6.5097,6.7479,6.5097,6.6685,31300.0],["2004-10-01",6.6189,6.7082,6.5693,6.5891,32600.0],["2004-10-04",6.5891,6.6784,6.5891,6.599,10900.0],["2004-10-05",6.5693,6.728,6.5693,6.6883,15500.0],["2004-10-06",6.6685,6.6883,6.6586,6.6883,1900.0],["2004-10-07",6.6586,6.6586,6.5494,6.5494,7800.0],["2004-10-08",6.6288,6.6586,6.609,6.6189,9900.0],["2004-10-11",6.5792,6.6983,6.5593,6.609,3800.0],["2004-10-12",6.5494,6.6487,6.4998,6.4998,10100.0],["2004-10-13",6.4403,6.4998,6.2517,6.4303,39000.0],["2004-10-14",6.4105,6.4105,6.341,6.3708,5700.0],["2004-10-15",6.3708,6.3807,6.3113,6.3311,5100.0],["2004-10-18",6.3113,6.3113,6.1227,6.1326,13000.0],["2004-10-19",6.1525,6.1823,6.0136,6.0632,37600.0],["2004-10-20",6.0731,6.2021,6.0731,6.1922,14000.0],["2004-10-21",6.1029,6.1128,5.9937,6.0235,13600.0],["2004-10-22",6.0334,6.2815,6.0334,6.1922,34900.0],["2004-10-25",6.1723,6.2219,6.1326,6.2021,35800.0],["2004-10-26",6.2021,6.3311,6.2021,6.2517,38400.0],["2004-10-27",6.2716,6.4204,6.2319,6.3906,30700.0],["2004-10-28",6.4204,6.4601,6.3609,6.4403,13300.0],["2004-10-29",6.4502,6.4899,6.341,6.48,35400.0],["2004-11-01",6.4006,6.48,6.4006,6.48,13100.0],["2004-11-02",6.5097,6.599,6.4204,6.5891,48100.0],["2004-11-03",6.6586,6.738,6.5494,6.5693,25600.0],["2004-11-04",6.6387,6.6685,6.47,6.4899,56900.0],["2004-11-05",6.48,6.6387,6.48,6.5792,38400.0],["2004-11-08",6.599,6.6784,6.5593,6.5792,16900.0],["2004-11-09",6.5494,6.7876,6.5494,6.7876,30200.0],["2004-11-10",6.7876,6.8173,6.5891,6.6387,29100.0],["2004-11-11",6.6288,6.6784,6.5494,6.609,5800.0],["2004-11-12",6.6387,6.6685,6.5792,6.6189,12400.0],["2004-11-15",6.6487,6.6487,6.5097,6.5097,15000.0],["2004-11-16",6.5097,6.609,6.4502,6.609,13700.0],["2004-11-17",6.599,6.6387,6.4502,6.4998,26800.0],["2004-11-18",6.4601,6.4601,6.212,6.2219,33700.0],["2004-11-19",6.2219,6.599,6.2219,6.599,22800.0],["2004-11-22",6.6288,6.6983,6.5196,6.6883,21800.0],["2004-11-23",6.6883,6.738,6.609,6.6983,22700.0],["2004-11-24",6.7181,6.7479,6.609,6.6487,30100.0],["2004-11-26",6.6883,6.6883,6.5792,6.5891,6500.0],["2004-11-29",6.5792,6.6189,6.4601,6.4998,24200.0],["2004-11-30",6.4998,6.599,6.4998,6.5792,19300.0],["2004-12-01",6.6487,6.6487,6.4303,6.4601,20100.0],["2004-12-02",6.48,6.5395,6.3807,6.4006,30900.0],["2004-12-03",6.4303,6.47,6.3807,6.47,12200.0],["2004-12-06",6.4601,6.5196,6.3113,6.4105,22800.0],["2004-12-07",6.351,6.3807,6.3212,6.3609,11500.0],["2004-12-08",6.3013,6.4105,6.2517,6.4105,20800.0],["2004-12-09",6.3509,6.5296,6.2914,6.5196,24300.0],["2004-12-10",6.4899,6.5395,6.47,6.48,39300.0],["2004-12-13",6.4601,6.5395,6.4006,6.5395,21800.0],["2004-12-14",6.4502,6.5395,6.4502,6.5395,21000.0],["2004-12-15",6.4899,6.6189,6.4601,6.4899,21000.0],["2004-12-16",6.3906,6.4403,6.2914,6.351,17700.0],["2004-12-17",6.3013,6.4006,6.2418,6.2616,12100.0],["2004-12-20",6.2021,6.2914,6.2021,6.2716,17700.0],["2004-12-21",6.2616,6.2914,6.2319,6.2716,17800.0],["2004-12-22",6.2517,6.3013,6.1723,6.1723,38200.0],["2004-12-23",6.1823,6.351,6.1823,6.3113,26700.0],["2004-12-27",6.4006,6.4105,6.351,6.3906,9900.0],["2004-12-28",6.4006,6.4601,6.4006,6.4502,10700.0],["2004-12-29",6.4502,6.5296,6.3906,6.4998,48000.0],["2004-12-30",6.4006,6.5693,6.4006,6.5097,18200.0],["2004-12-31",6.47,6.6288,6.47,6.6288,67700.0],["2005-01-03",6.48,6.48,6.4502,6.47,7500.0],["2005-01-04",6.4601,6.4998,6.341,6.3708,17500.0],["2005-01-05",6.3609,6.3609,6.2219,6.2418,18600.0],["2005-01-06",6.2517,6.2914,6.0731,6.1326,19400.0],["2005-01-07",6.1426,6.2021,6.0929,6.1128,19300.0],["2005-01-10",6.1326,6.2219,6.1128,6.1723,18400.0],["2005-01-11",6.0731,6.2021,6.0532,6.1426,12300.0],["2005-01-12",6.1525,6.3609,6.1525,6.3013,14000.0],["2005-01-13",6.3212,6.3212,6.1525,6.1624,24900.0],["2005-01-14",6.1128,6.1922,5.9639,6.1624,30600.0],["2005-01-18",6.1029,6.4204,6.1029,6.4204,36800.0],["2005-01-19",6.3708,6.3708,6.2319,6.2418,22100.0],["2005-01-20",6.1426,6.2219,6.1426,6.2219,15400.0],["2005-01-21",6.1922,6.3013,6.1922,6.3013,24300.0],["2005-01-24",6.2716,6.2716,6.1823,6.212,5500.0],["2005-01-25",6.1922,6.2219,6.1525,6.2219,20800.0],["2005-01-26",6.1227,6.2716,6.083,6.2517,18700.0],["2005-01-27",6.1525,6.2021,6.1525,6.1723,64700.0],["2005-01-28",6.1624,6.2616,6.1525,6.2517,54500.0],["2005-01-31",6.2517,6.4403,6.1922,6.4204,55500.0],["2005-02-01",6.4502,6.4998,6.341,6.3807,111200.0],["2005-02-02",6.351,6.4204,6.3212,6.3212,85000.0],["2005-02-03",6.351,6.351,6.2319,6.2517,32500.0],["2005-02-04",6.1823,6.2418,6.1326,6.212,24900.0],["2005-02-07",6.1525,6.2517,6.1525,6.1624,24300.0],["2005-02-08",6.1426,6.212,6.1029,6.1326,27700.0],["2005-02-09",6.0929,6.1525,6.0929,6.0929,22300.0],["2005-02-10",6.0532,6.1624,6.0433,6.0433,23400.0],["2005-02-11",6.0235,6.2021,6.0235,6.2021,30800.0],["2005-02-14",6.2021,6.2319,6.1823,6.2319,20700.0],["2005-02-15",6.2319,6.2418,6.1823,6.2319,38100.0],["2005-02-16",6.2021,6.3311,6.1922,6.3212,49300.0],["2005-02-17",6.351,6.6288,6.3311,6.609,74700.0],["2005-02-18",6.5097,6.8074,6.5097,6.5792,46200.0],["2005-02-22",6.599,6.738,6.5395,6.5494,111400.0],["2005-02-23",6.5494,6.5792,6.4899,6.5693,13000.0],["2005-02-24",6.5494,6.599,6.4502,6.4502,45300.0],["2005-02-25",6.4006,6.4899,6.3609,6.4105,58300.0],["2005-02-28",6.4502,6.4899,6.4006,6.4006,30900.0],["2005-03-01",6.4204,6.4502,6.3311,6.4502,128500.0],["2005-03-02",6.4105,6.48,6.4006,6.4403,56000.0],["2005-03-03",6.4998,6.599,6.4502,6.5196,52700.0],["2005-03-04",6.4502,6.6288,6.4502,6.5494,41200.0],["2005-03-07",6.5296,6.5296,6.4303,6.4899,18700.0],["2005-03-08",6.4998,6.599,6.4998,6.5792,24400.0],["2005-03-09",6.5494,6.6189,6.5395,6.5693,27400.0],["2005-03-10",6.5693,6.599,6.5097,6.5196,22800.0],["2005-03-11",6.4601,6.5196,6.3807,6.4204,33200.0],["2005-03-14",6.4998,6.4998,6.341,6.3609,76000.0],["2005-03-15",6.4006,6.4006,6.3013,6.3113,28100.0],["2005-03-16",6.3013,6.3906,6.3013,6.3609,25200.0],["2005-03-17",6.351,6.5196,6.351,6.4303,67000.0],["2005-03-18",6.4006,6.47,6.4006,6.4006,11100.0],["2005-03-21",6.4006,6.4899,6.3807,6.47,28300.0],["2005-03-22",6.4998,6.5196,6.4303,6.4502,26400.0],["2005-03-23",6.4006,6.4204,6.3609,6.3609,18600.0],["2005-03-24",6.3609,6.3906,6.3113,6.3311,22900.0],["2005-03-28",6.3013,6.3509,6.2418,6.3013,29100.0],["2005-03-29",6.3013,6.3807,6.3013,6.3609,28900.0],["2005-03-30",6.3013,6.351,6.3013,6.351,24600.0],["2005-03-31",6.3509,6.3509,6.212,6.2616,90900.0],["2005-04-01",6.2616,6.3609,6.2517,6.341,35800.0],["2005-04-04",6.3013,6.341,6.2021,6.2418,26700.0],["2005-04-05",6.2815,6.2914,6.1823,6.2616,17000.0],["2005-04-06",6.3013,6.351,6.1922,6.2815,18600.0],["2005-04-07",6.1823,6.2616,6.1823,6.2616,73300.0],["2005-04-08",6.212,6.2914,6.1624,6.2219,43800.0],["2005-04-11",6.2021,6.2021,6.1326,6.2021,29400.0],["2005-04-12",6.1823,6.1823,6.0334,6.0929,13800.0],["2005-04-13",6.0731,6.0731,5.9242,5.9441,27000.0],["2005-04-14",5.9044,5.954,5.8349,5.8647,33100.0],["2005-04-15",5.8449,5.8449,5.2991,5.5968,83700.0],["2005-04-18",5.5869,5.7456,5.5869,5.6365,22000.0],["2005-04-19",5.5571,5.8548,5.5571,5.825,26100.0],["2005-04-20",5.8647,5.8846,5.7258,5.7555,84100.0],["2005-04-21",5.8349,5.8349,5.6563,5.7357,27600.0],["2005-04-22",5.7456,5.7853,5.6563,5.6662,24500.0],["2005-04-25",5.6365,5.7357,5.6365,5.6861,21300.0],["2005-04-26",5.6563,5.8349,5.6563,5.7456,36900.0],["2005-04-27",5.6563,5.7258,5.5571,5.6067,40000.0],["2005-04-28",5.6067,5.6067,5.4678,5.5174,56300.0],["2005-04-29",5.5571,5.6067,5.3785,5.5869,73800.0],["2005-05-02",5.5869,5.7357,5.5075,5.6563,59500.0],["2005-05-03",5.4578,5.6464,5.4479,5.5174,113900.0],["2005-05-04",5.567,5.6067,5.5075,5.5174,10400.0],["2005-05-05",5.4777,5.6464,5.4578,5.6166,60500.0],["2005-05-06",5.6563,5.6563,5.5472,5.5472,15700.0],["2005-05-09",5.5174,5.5869,5.5174,5.567,14200.0],["2005-05-10",5.5571,5.6166,5.4777,5.5769,36800.0],["2005-05-11",5.4975,5.5472,5.4975,5.5075,26200.0],["2005-05-12",5.5273,5.5273,5.438,5.438,9200.0],["2005-05-13",5.3785,5.438,5.3189,5.4082,42300.0],["2005-05-16",5.4182,5.438,5.3884,5.3983,35000.0],["2005-05-17",5.3685,5.4678,5.3685,5.4479,12100.0],["2005-05-18",5.4082,5.6762,5.4082,5.5769,25300.0],["2005-05-19",5.5571,5.567,5.4578,5.5571,14000.0],["2005-05-20",5.5174,5.5571,5.5075,5.5372,38700.0],["2005-05-23",5.5968,5.6067,5.4777,5.5075,11500.0],["2005-05-24",5.5174,5.567,5.438,5.4777,31300.0],["2005-05-25",5.4777,5.5472,5.4479,5.5075,30900.0],["2005-05-26",5.4281,5.5075,5.4281,5.4975,101500.0],["2005-05-27",5.4777,5.5869,5.4777,5.5472,13500.0],["2005-05-31",5.6067,5.7555,5.6067,5.6762,109200.0],["2005-06-01",5.5769,5.9639,5.5769,5.954,69400.0],["2005-06-02",5.954,6.1128,5.9143,5.9441,56000.0],["2005-06-03",5.9143,5.9937,5.9143,5.9639,53800.0],["2005-06-06",5.9639,6.0532,5.9639,5.9639,20500.0],["2005-06-07",5.954,5.9739,5.8449,5.8647,29500.0],["2005-06-08",5.8548,5.8746,5.7258,5.7456,31700.0],["2005-06-09",5.7059,5.7952,5.6662,5.7555,17500.0],["2005-06-10",5.7754,5.825,5.696,5.7952,28100.0],["2005-06-13",5.7059,5.9143,5.7059,5.8548,17700.0],["2005-06-14",5.9143,5.9143,5.7059,5.7059,33700.0],["2005-06-15",5.7555,5.8449,5.7456,5.8151,27200.0],["2005-06-16",5.8548,5.8647,5.7258,5.8052,28000.0],["2005-06-17",5.7754,5.9739,5.7754,5.9639,31000.0],["2005-06-20",5.8945,6.0334,5.8647,5.8746,62500.0],["2005-06-21",5.7754,5.9639,5.7754,5.9242,28400.0],["2005-06-22",5.8846,6.0334,5.8548,6.0334,30300.0],["2005-06-23",6.0334,6.0334,5.954,5.9739,27000.0],["2005-06-24",5.9242,5.9739,5.9242,5.954,14000.0],["2005-06-27",5.9441,6.0433,5.9441,5.9937,24400.0],["2005-06-28",5.9639,6.0036,5.954,5.954,50100.0],["2005-06-29",5.7655,6.0334,5.7655,5.9739,22100.0],["2005-06-30",5.9838,6.0731,5.9739,5.9838,18000.0],["2005-07-01",5.9838,5.9838,5.8647,5.9242,4100.0],["2005-07-05",5.9639,5.9639,5.8449,5.8449,22000.0],["2005-07-06",5.8647,5.9739,5.8647,5.954,73400.0],["2005-07-07",5.954,5.9838,5.9143,5.954,36100.0],["2005-07-08",5.954,6.0036,5.954,5.9739,23400.0],["2005-07-11",5.9639,6.0036,5.954,5.9937,66800.0],["2005-07-12",5.9937,6.2021,5.9937,6.2021,17500.0],["2005-07-13",6.1029,6.2319,6.1029,6.2219,29500.0],["2005-07-14",6.2517,6.351,6.2319,6.2815,28600.0],["2005-07-15",6.2219,6.2716,6.0731,6.1128,13800.0],["2005-07-18",6.0532,6.1525,6.0433,6.0532,25200.0],["2005-07-19",6.0235,6.083,6.0235,6.083,19500.0],["2005-07-20",6.083,6.1029,5.9937,6.0136,16700.0],["2005-07-21",5.9639,6.083,5.9639,6.0235,27400.0],["2005-07-22",6.0731,6.0731,5.9242,5.9342,33200.0],["2005-07-25",5.8846,5.9639,5.8449,5.8647,14000.0],["2005-07-26",5.8548,5.8746,5.8052,5.8151,28700.0],["2005-07-27",5.8052,6.1029,5.7853,6.083,42200.0],["2005-07-28",6.1029,6.1029,5.9838,5.9937,22000.0],["2005-07-29",5.9838,6.0036,5.8449,5.9739,25800.0],["2005-08-01",5.8746,5.9838,5.8746,5.9639,7300.0],["2005-08-02",5.9639,6.0929,5.9639,6.0036,23000.0],["2005-08-03",6.0036,6.083,5.9739,6.083,25600.0],["2005-08-04",6.1525,6.1922,6.0532,6.0929,57300.0],["2005-08-05",6.0731,6.1326,5.954,6.1128,17900.0],["2005-08-08",6.1525,6.1624,6.0036,6.0632,32200.0],["2005-08-09",6.1029,6.1624,6.0532,6.1426,40000.0],["2005-08-10",6.1426,6.2319,6.1426,6.1823,36300.0],["2005-08-11",6.1723,6.2914,6.1723,6.2716,69200.0],["2005-08-12",6.2021,6.4601,6.2021,6.4204,70900.0],["2005-08-15",6.4204,6.4204,6.3113,6.341,34100.0],["2005-08-16",6.2914,6.5494,6.2914,6.47,45700.0],["2005-08-17",6.5097,6.5196,6.341,6.341,119200.0],["2005-08-18",6.351,6.351,6.212,6.3212,11600.0],["2005-08-19",6.3212,6.4006,6.3212,6.3807,47700.0],["2005-08-22",6.48,6.5097,6.4204,6.4899,25900.0],["2005-08-23",6.48,6.5494,6.48,6.5494,27500.0],["2005-08-24",6.6189,6.6487,6.5494,6.6487,57700.0],["2005-08-25",6.6288,6.7082,6.6189,6.6784,68900.0],["2005-08-26",6.6983,6.7777,6.6487,6.738,49900.0],["2005-08-29",6.599,6.7876,6.599,6.6983,71600.0],["2005-08-30",6.6685,6.9464,6.6288,6.9265,92600.0],["2005-08-31",6.9166,7.1448,6.9166,7.0456,177500.0],["2005-09-01",7.0754,7.0754,6.9761,7.0059,95400.0],["2005-09-02",6.9464,6.9761,6.8471,6.8967,80400.0],["2005-09-06",6.9464,7.115,6.9464,7.0654,62800.0],["2005-09-07",7.0456,7.1845,7.0456,7.1448,47500.0],["2005-09-08",7.1647,7.3234,7.1647,7.2738,58200.0],["2005-09-09",7.254,7.4028,7.254,7.3433,64200.0],["2005-09-12",7.3135,7.3532,6.9662,6.9761,61000.0],["2005-09-13",6.9464,7.125,6.9166,7.0952,32000.0],["2005-09-14",7.1349,7.1845,7.1349,7.1647,16000.0],["2005-09-15",7.2242,7.2242,7.1547,7.1845,51800.0],["2005-09-16",7.1647,7.2441,7.1647,7.2044,16500.0],["2005-09-19",7.2143,7.2937,7.1944,7.254,68200.0],["2005-09-20",7.1845,7.1845,6.6487,6.9761,83900.0],["2005-09-21",6.8273,7.0059,6.8273,6.9662,51400.0],["2005-09-22",7.0257,7.0257,6.8273,6.9364,34900.0],["2005-09-23",6.867,7.0555,6.8372,7.0257,16300.0],["2005-09-26",6.9563,7.0257,6.8173,6.9265,28000.0],["2005-09-27",6.9364,7.0754,6.8967,7.0555,18200.0],["2005-09-28",7.0754,7.2937,7.0456,7.2837,47900.0],["2005-09-29",7.1944,7.2738,6.8967,6.9364,49300.0],["2005-09-30",6.9364,7.2937,6.9364,7.2837,61900.0],["2005-10-03",7.2441,7.2937,7.0357,7.254,70700.0],["2005-10-04",7.2837,7.4425,7.2837,7.4425,60800.0],["2005-10-05",7.4425,7.4822,7.2837,7.3631,73100.0],["2005-10-06",7.2639,7.3433,6.9662,7.0257,41600.0],["2005-10-07",6.9464,7.1547,6.9364,7.0952,48900.0],["2005-10-10",6.9563,7.1845,6.9563,7.0456,22400.0],["2005-10-11",6.9464,7.2639,6.9464,7.0654,43300.0],["2005-10-12",7.0257,7.2044,7.0257,7.0754,28300.0],["2005-10-13",6.9761,7.0952,6.9464,6.9662,41200.0],["2005-10-14",7.0754,7.0754,6.9364,6.996,51200.0],["2005-10-17",7.0654,7.2639,7.0158,7.2044,34100.0],["2005-10-18",7.1944,7.2639,6.996,7.0754,37600.0],["2005-10-19",7.0456,7.0853,6.9563,7.0555,55900.0],["2005-10-20",7.0456,7.3135,7.0456,7.2044,59700.0],["2005-10-21",7.1944,7.1944,7.0059,7.0158,22200.0],["2005-10-24",6.9464,7.1547,6.9464,7.0654,23800.0],["2005-10-25",7.0257,7.115,6.996,7.0059,32600.0],["2005-10-26",7.0654,7.2341,7.0654,7.2341,36100.0],["2005-10-27",7.1349,7.1944,7.0158,7.0257,28300.0],["2005-10-28",7.0257,7.2143,6.996,7.0952,24200.0],["2005-10-31",7.125,7.2143,7.0952,7.1349,12900.0],["2005-11-01",7.125,7.3135,7.115,7.2341,35200.0],["2005-11-02",7.1349,7.2639,7.0555,7.1349,40300.0],["2005-11-03",7.2044,7.2044,7.115,7.1349,14400.0],["2005-11-04",7.1746,7.2738,7.1349,7.1448,11300.0],["2005-11-07",7.125,7.2639,7.125,7.2639,23200.0],["2005-11-08",7.0654,7.2143,7.0654,7.1448,24700.0],["2005-11-09",7.1349,7.2639,7.1349,7.2242,39900.0],["2005-11-10",7.2143,7.2143,7.0158,7.0853,27000.0],["2005-11-11",6.996,7.0654,6.9761,7.0555,17000.0],["2005-11-14",7.0952,7.1547,7.0257,7.115,18400.0],["2005-11-15",7.1448,7.1448,7.0853,7.0853,19700.0],["2005-11-16",7.0952,7.1448,7.0456,7.125,15900.0],["2005-11-17",7.0456,7.1845,7.0456,7.1845,9300.0],["2005-11-18",7.1349,7.2441,7.1051,7.2441,20300.0],["2005-11-21",7.2441,7.3036,7.2242,7.254,20600.0],["2005-11-22",7.2242,7.3036,7.1448,7.2738,31300.0],["2005-11-23",7.2837,7.2937,7.1944,7.2242,23900.0],["2005-11-25",7.2937,7.383,7.2937,7.3433,18600.0],["2005-11-28",7.3334,7.3334,7.1647,7.2837,26500.0],["2005-11-29",7.2441,7.3433,7.2441,7.2639,23400.0],["2005-11-30",7.3135,7.3631,7.2044,7.2044,49400.0],["2005-12-01",7.2044,7.2639,7.1349,7.2441,32000.0],["2005-12-02",7.2341,7.3631,7.1944,7.2341,41800.0],["2005-12-05",7.1448,7.3135,7.1448,7.2044,52000.0],["2005-12-06",7.1845,7.3929,7.1746,7.383,32100.0],["2005-12-07",7.3334,7.4723,7.2738,7.4326,17000.0],["2005-12-08",7.4127,7.4723,7.3234,7.4028,27100.0],["2005-12-09",7.3036,7.4723,7.3036,7.4227,20500.0],["2005-12-12",7.4425,7.4921,7.3929,7.3929,26200.0],["2005-12-13",7.3929,7.512,7.3929,7.4524,95000.0],["2005-12-14",7.4227,7.4822,7.3532,7.4028,75200.0],["2005-12-15",7.3234,7.4425,7.3234,7.3929,69700.0],["2005-12-16",7.4921,7.899,7.4127,7.5616,325600.0],["2005-12-19",7.6013,7.6013,7.1944,7.2143,191700.0],["2005-12-20",7.2441,7.2441,7.0456,7.1349,94300.0],["2005-12-21",7.115,7.3334,7.115,7.3135,88900.0],["2005-12-22",7.2341,7.383,7.2341,7.3334,1479100.0],["2005-12-23",7.2937,7.5517,7.2738,7.4921,320300.0],["2005-12-27",7.5914,7.6906,7.5318,7.5715,769900.0],["2005-12-28",7.5715,7.9784,7.5715,7.9288,1368500.0],["2005-12-29",7.9089,7.9387,7.7005,7.8295,110500.0],["2005-12-30",7.7601,8.0082,7.7601,7.9982,91600.0],["2006-01-03",8.0875,8.3455,8.028,8.1173,372200.0],["2006-01-04",8.1471,8.1471,7.8692,8.028,179200.0],["2006-01-05",7.9982,7.9982,7.8593,7.9585,109800.0],["2006-01-06",7.9784,8.2463,7.7799,8.1967,86900.0],["2006-01-09",8.1669,8.4349,8.1173,8.415,181500.0],["2006-01-10",8.3257,8.4646,8.0975,8.3753,129500.0],["2006-01-11",8.3753,8.4646,8.3753,8.4051,70700.0],["2006-01-12",8.3852,8.3852,8.0181,8.0181,125400.0],["2006-01-13",8.028,8.1471,7.9883,7.9883,150200.0],["2006-01-17",8.0776,8.0776,7.9288,8.0082,128500.0],["2006-01-18",7.9188,7.9387,7.8593,7.8891,43100.0],["2006-01-19",7.899,8.0181,7.8891,8.0082,43900.0],["2006-01-20",8.0379,8.0776,8.0082,8.0776,63100.0],["2006-01-23",8.0776,8.1868,7.9288,8.0677,67400.0],["2006-01-24",8.0677,8.0677,7.8395,7.9883,96900.0],["2006-01-25",7.9486,7.9784,7.8097,7.8692,143600.0],["2006-01-26",7.8494,7.8494,7.6807,7.6906,84900.0],["2006-01-27",7.6211,7.8891,7.6211,7.8395,67100.0],["2006-01-30",7.8494,7.9585,7.7104,7.9089,120000.0],["2006-01-31",8.0082,8.028,7.7105,7.7105,129200.0],["2006-02-01",7.7402,7.899,7.7005,7.8494,161600.0],["2006-02-02",7.7898,8.1372,7.7799,8.0478,169300.0],["2006-02-03",8.0478,8.2165,7.9387,8.1173,445500.0],["2006-02-06",8.0181,8.1272,7.9685,8.1173,387600.0],["2006-02-07",8.0975,8.1471,7.8891,8.0776,125900.0],["2006-02-08",8.0677,8.1372,8.028,8.0578,58600.0],["2006-02-09",8.0478,8.157,8.0181,8.1471,140300.0],["2006-02-10",8.1173,8.1272,7.9784,8.0578,351700.0],["2006-02-13",8.0578,8.0578,7.8692,7.9585,130200.0],["2006-02-14",7.9585,7.9685,7.8395,7.8692,56300.0],["2006-02-15",7.8891,7.9188,7.7402,7.7402,149300.0],["2006-02-16",7.7402,7.7501,7.5418,7.7303,265000.0],["2006-02-17",7.7898,7.7898,7.6311,7.6906,65500.0],["2006-02-21",7.641,7.641,7.4227,7.4326,106200.0],["2006-02-22",7.4624,7.5814,7.4524,7.5814,61400.0],["2006-02-23",7.5715,7.5715,7.4822,7.4822,28800.0],["2006-02-24",7.5021,7.5517,7.4326,7.5517,90800.0],["2006-02-27",7.5318,7.6013,7.4524,7.5021,55500.0],["2006-02-28",7.6013,7.6013,7.2341,7.4524,122100.0],["2006-03-01",7.4127,7.5517,7.4127,7.5021,72100.0],["2006-03-02",7.4723,7.8395,7.4723,7.7402,101600.0],["2006-03-03",7.7005,7.7303,7.5418,7.641,39900.0],["2006-03-06",7.6112,7.7005,7.5914,7.6112,52500.0],["2006-03-07",7.641,7.7204,7.5418,7.5418,77200.0],["2006-03-08",7.5219,7.5715,7.3334,7.4524,43300.0],["2006-03-09",7.4028,7.4524,7.1746,7.1845,102500.0],["2006-03-10",7.1746,7.2341,6.9662,7.0059,107000.0],["2006-03-13",6.9761,7.1349,6.9761,7.125,54500.0],["2006-03-14",7.0853,7.3731,7.0654,7.2242,120600.0],["2006-03-15",7.1547,7.2937,7.1349,7.2242,86300.0],["2006-03-16",7.2738,7.3731,7.2738,7.2937,26200.0],["2006-03-17",7.3334,7.3631,7.2242,7.3334,46900.0],["2006-03-20",7.3433,7.3631,7.2639,7.2639,35600.0],["2006-03-21",7.2341,7.2341,7.115,7.1746,50000.0],["2006-03-22",7.2242,7.2242,7.0456,7.125,42100.0],["2006-03-23",7.1746,7.2341,7.1051,7.1647,39300.0],["2006-03-24",7.1448,7.2143,7.125,7.1746,101200.0],["2006-03-27",7.1448,7.1944,7.0853,7.1944,39600.0],["2006-03-28",7.1746,7.2143,7.1349,7.1547,58400.0],["2006-03-29",6.6487,6.8372,6.3509,6.6983,212700.0],["2006-03-30",6.599,6.8471,6.599,6.7876,72400.0],["2006-03-31",6.7181,6.7677,6.5494,6.5792,90000.0],["2006-04-03",6.5296,6.8173,6.5296,6.728,57500.0],["2006-04-04",6.7876,7.1547,6.7876,7.1349,115900.0],["2006-04-05",7.125,7.1845,7.0654,7.1547,81800.0],["2006-04-06",7.1547,7.2937,7.1448,7.2441,90300.0],["2006-04-07",7.2937,7.3135,7.1547,7.1746,69100.0],["2006-04-10",7.3036,7.3036,7.1448,7.1944,163300.0],["2006-04-11",7.2341,7.2639,7.1448,7.1845,81600.0],["2006-04-12",7.125,7.1845,7.0555,7.0853,27500.0],["2006-04-13",7.0456,7.1448,7.0257,7.0555,27600.0],["2006-04-17",7.0952,7.1647,7.0555,7.1349,104600.0],["2006-04-18",7.0952,7.4227,7.0952,7.3036,143100.0],["2006-04-19",7.3631,7.4028,7.1944,7.2143,106800.0],["2006-04-20",7.1547,7.3334,7.1547,7.254,79300.0],["2006-04-21",7.254,7.2937,7.1448,7.1746,83300.0],["2006-04-24",7.1448,7.1944,7.0853,7.1051,91600.0],["2006-04-25",7.1349,7.1746,7.0555,7.1647,62400.0],["2006-04-26",6.9464,7.0158,6.8471,6.9662,102800.0],["2006-04-27",6.9464,7.2937,6.9464,7.2143,128600.0],["2006-04-28",7.125,7.1647,7.0754,7.1547,62800.0],["2006-05-01",7.1448,7.2044,7.0754,7.1051,32000.0],["2006-05-02",7.0754,7.2837,7.0754,7.2044,88000.0],["2006-05-03",7.1448,7.2441,7.1448,7.1647,36000.0],["2006-05-04",7.1547,7.2242,7.1547,7.2044,31700.0],["2006-05-05",7.1845,7.2242,7.0754,7.0952,56400.0],["2006-05-08",7.0952,7.3631,7.0952,7.3234,80200.0],["2006-05-09",7.3929,7.4425,7.2242,7.2441,130000.0],["2006-05-10",7.1349,7.2639,7.0555,7.1647,87100.0],["2006-05-11",7.2044,7.254,7.1448,7.1547,94100.0],["2006-05-12",7.0754,7.115,6.8868,6.9265,87700.0],["2006-05-15",6.8967,7.125,6.8967,7.0257,41200.0],["2006-05-16",7.0357,7.1051,6.9662,7.0754,51900.0],["2006-05-17",7.0456,7.1349,6.8372,6.857,67000.0],["2006-05-18",6.8173,6.9265,6.6387,6.6685,22100.0],["2006-05-19",6.6288,6.7677,6.4502,6.6983,40500.0],["2006-05-22",6.6487,6.6983,6.4105,6.4403,29100.0],["2006-05-23",6.5395,6.7082,6.5395,6.5792,35700.0],["2006-05-24",6.5494,6.6288,6.5196,6.5494,75300.0],["2006-05-25",6.5593,6.7181,6.5593,6.6883,40200.0],["2006-05-26",6.738,6.8372,6.6685,6.7975,149700.0],["2006-05-30",6.7578,6.9563,6.6883,6.7578,52900.0],["2006-05-31",6.7975,6.8372,6.5097,6.6189,73500.0],["2006-06-01",6.5494,6.6487,6.5196,6.5296,48200.0],["2006-06-02",6.5494,6.5891,6.3807,6.48,113200.0],["2006-06-05",6.4601,6.4998,6.341,6.3609,74800.0],["2006-06-06",6.4006,6.5097,6.2319,6.4601,73000.0],["2006-06-07",6.4006,6.4204,6.341,6.4006,23700.0],["2006-06-08",6.2517,6.3212,5.9838,6.2616,61500.0],["2006-06-09",6.2319,6.3708,6.2319,6.3311,33100.0],["2006-06-12",6.2815,6.3708,6.2815,6.3311,29100.0],["2006-06-13",6.3113,6.3708,6.2021,6.2716,78300.0],["2006-06-14",6.2021,6.2021,6.083,6.1823,35400.0],["2006-06-15",6.1823,6.3906,6.1823,6.2815,45500.0],["2006-06-16",6.2517,6.2517,6.1326,6.2319,26000.0],["2006-06-19",6.212,6.2219,6.0235,6.1922,44300.0],["2006-06-20",6.2517,6.2517,6.083,6.1227,47100.0],["2006-06-21",6.1227,6.1624,6.0136,6.1128,75300.0],["2006-06-22",6.0532,6.3013,6.0433,6.2517,44100.0],["2006-06-23",6.2616,6.3807,6.212,6.2815,33200.0],["2006-06-26",6.2815,6.3906,6.2815,6.3807,38000.0],["2006-06-27",6.4403,6.4601,6.0632,6.1922,48500.0],["2006-06-28",6.1823,6.1922,6.083,6.1326,31100.0],["2006-06-29",6.1525,6.3708,6.1326,6.3113,71600.0],["2006-06-30",6.2517,6.2815,6.1326,6.1326,40700.0],["2006-07-03",6.2021,6.3013,6.1029,6.2716,6300.0],["2006-07-05",6.2021,6.2716,6.1029,6.2319,47300.0],["2006-07-06",6.2418,6.4105,6.2418,6.3311,77300.0],["2006-07-07",6.2914,6.3708,6.1227,6.212,59000.0],["2006-07-10",6.1723,6.3013,6.1723,6.2418,26000.0],["2006-07-11",6.2319,6.2616,6.1128,6.2021,74600.0],["2006-07-12",6.2418,6.2418,6.1029,6.1823,25900.0],["2006-07-13",6.212,6.2616,5.954,6.0036,53600.0],["2006-07-14",5.9739,6.1128,5.9739,6.0433,57000.0],["2006-07-17",6.0235,6.1029,6.0136,6.0532,84000.0],["2006-07-18",5.9639,6.1029,5.9639,6.0036,63600.0],["2006-07-19",6.0136,6.1029,6.0136,6.0532,51000.0],["2006-07-20",6.0632,6.1029,5.954,5.954,41600.0],["2006-07-21",5.954,5.9639,5.6762,5.7555,82900.0],["2006-07-24",5.7655,5.9242,5.6563,5.8449,36900.0],["2006-07-25",5.8052,5.9143,5.8052,5.8746,26900.0],["2006-07-26",5.8548,6.2021,5.8548,6.1227,43300.0],["2006-07-27",6.1326,6.1426,5.8746,5.8846,39800.0],["2006-07-28",5.9044,5.9739,5.8945,5.8945,36700.0],["2006-07-31",5.9441,5.9441,5.7655,5.8052,43900.0],["2006-08-01",5.7754,5.8449,5.7159,5.8052,85800.0],["2006-08-02",5.8349,5.9937,5.8349,5.9242,43600.0],["2006-08-03",5.9441,6.0731,5.9242,6.0235,64000.0],["2006-08-04",6.0532,6.212,6.0532,6.1723,46500.0],["2006-08-07",6.3708,6.3708,6.1426,6.2914,44700.0],["2006-08-08",6.2517,6.341,6.1823,6.2219,30300.0],["2006-08-09",6.2815,6.3013,6.1029,6.2517,68700.0],["2006-08-10",6.2418,6.3311,6.212,6.3013,83600.0],["2006-08-11",6.2418,6.341,6.2418,6.2914,49000.0],["2006-08-14",6.2517,6.341,6.2517,6.2616,51800.0],["2006-08-15",6.2616,6.3609,6.2616,6.3212,88300.0],["2006-08-16",6.2914,6.4403,6.2616,6.3906,67700.0],["2006-08-17",6.3113,6.4403,6.3113,6.4403,72100.0],["2006-08-18",6.4204,6.4502,6.3212,6.351,44200.0],["2006-08-21",6.4105,6.4601,6.341,6.3807,28500.0],["2006-08-22",6.3609,6.4204,6.3311,6.4006,21400.0],["2006-08-23",6.351,6.5494,6.351,6.3906,77300.0],["2006-08-24",6.4403,6.4502,6.4006,6.4303,28600.0],["2006-08-25",6.4006,6.4502,6.3609,6.3609,23500.0],["2006-08-28",6.3509,6.4303,6.3113,6.4105,24400.0],["2006-08-29",6.3906,6.4006,6.2418,6.2517,48200.0],["2006-08-30",6.2716,6.2914,6.2319,6.2716,27300.0],["2006-08-31",6.2219,6.2815,6.2219,6.2616,20000.0],["2006-09-01",6.2815,6.3013,6.2319,6.2517,26600.0],["2006-09-05",6.2418,6.3013,6.2219,6.2616,35700.0],["2006-09-06",6.212,6.3013,6.212,6.2418,70900.0],["2006-09-07",6.2021,6.4502,6.1922,6.2914,114100.0],["2006-09-08",6.2517,6.4105,6.2319,6.3311,106900.0],["2006-09-11",6.3013,6.341,6.2319,6.2616,68900.0],["2006-09-12",6.1823,6.3311,6.1823,6.2418,115800.0],["2006-09-13",6.2517,6.3113,6.2319,6.2815,131500.0],["2006-09-14",6.2319,6.3708,6.2319,6.3212,71100.0],["2006-09-15",6.2616,6.3609,6.2021,6.2319,64300.0],["2006-09-18",6.2716,6.3708,6.2517,6.3212,41300.0],["2006-09-19",6.2815,6.341,6.2616,6.3113,54100.0],["2006-09-20",6.2815,6.2914,6.1922,6.212,51200.0],["2006-09-21",6.2319,6.3113,6.2021,6.2319,32000.0],["2006-09-22",6.2418,6.2716,6.2021,6.2517,40000.0],["2006-09-25",6.2517,6.3113,6.2219,6.2716,89700.0],["2006-09-26",6.2914,6.3212,6.2616,6.3013,65000.0],["2006-09-27",6.212,6.6288,6.212,6.4899,98900.0],["2006-09-28",6.4998,6.6288,6.4899,6.609,84100.0],["2006-09-29",6.6784,6.6784,6.4601,6.4998,74200.0],["2006-10-02",6.599,6.599,6.4502,6.5097,84100.0],["2006-10-03",6.4899,6.5395,6.351,6.4204,77200.0],["2006-10-04",6.341,6.4403,6.341,6.4403,26600.0],["2006-10-05",6.4502,6.5494,6.4105,6.5097,46400.0],["2006-10-06",6.47,6.5593,6.47,6.4899,29700.0],["2006-10-09",6.6189,6.6487,6.5395,6.6487,22300.0],["2006-10-10",6.599,6.599,6.4105,6.5296,56900.0],["2006-10-11",6.5395,6.7876,6.5395,6.7777,78000.0],["2006-10-12",6.7181,6.8769,6.7181,6.8074,72400.0],["2006-10-13",6.7975,6.8868,6.6883,6.8372,61600.0],["2006-10-16",6.9166,6.9166,6.8173,6.8273,38600.0],["2006-10-17",6.7677,6.8173,6.5693,6.5792,69100.0],["2006-10-18",6.5593,6.7975,6.5593,6.738,90400.0],["2006-10-19",6.738,7.0257,6.738,6.9364,89400.0],["2006-10-20",6.986,7.0158,6.8769,6.9563,61900.0],["2006-10-23",6.9464,7.0754,6.9166,7.0059,73100.0],["2006-10-24",7.0158,7.0456,6.9166,7.0357,75600.0],["2006-10-25",7.0059,7.0257,6.9265,7.0059,34300.0],["2006-10-26",6.996,7.0754,6.9464,6.9761,33400.0],["2006-10-27",7.0257,7.0456,6.8769,7.0059,54400.0],["2006-10-30",6.9761,6.986,6.8173,6.8967,39500.0],["2006-10-31",6.9067,6.9364,6.7578,6.7677,86000.0],["2006-11-01",6.6784,6.7082,6.1227,6.5792,169900.0],["2006-11-02",6.4899,6.738,6.4899,6.7181,55100.0],["2006-11-03",6.738,6.8967,6.6983,6.8173,44700.0],["2006-11-06",6.7876,6.8967,6.7876,6.8471,59500.0],["2006-11-07",6.8769,6.8967,6.8173,6.857,67200.0],["2006-11-08",6.8471,6.8471,6.599,6.6387,58500.0],["2006-11-09",6.609,6.7876,6.4601,6.7479,43400.0],["2006-11-10",6.7082,6.738,6.5196,6.6784,54700.0],["2006-11-13",6.7479,6.7479,6.6685,6.6983,40500.0],["2006-11-14",6.4502,6.6487,6.341,6.4403,136700.0],["2006-11-15",6.2517,6.5792,6.2517,6.5097,96200.0],["2006-11-16",6.4998,6.6387,6.4998,6.5593,49700.0],["2006-11-17",6.4998,6.7677,6.4998,6.7082,56400.0],["2006-11-20",6.7082,6.7677,6.6288,6.7181,37100.0],["2006-11-21",6.6784,6.7777,6.6487,6.738,66800.0],["2006-11-22",6.738,6.7777,6.6983,6.728,26500.0],["2006-11-24",6.728,6.7876,6.7181,6.728,12400.0],["2006-11-27",6.6983,6.7975,6.6387,6.7975,28000.0],["2006-11-28",6.7677,6.8471,6.7677,6.8173,22400.0],["2006-11-29",6.8173,6.8471,6.7876,6.8273,56700.0],["2006-11-30",6.7876,6.867,6.7479,6.8074,76500.0],["2006-12-01",6.7876,6.8471,6.6487,6.7975,156100.0],["2006-12-04",6.7975,6.8967,6.7479,6.8769,99700.0],["2006-12-05",6.867,6.996,6.8471,6.9761,128800.0],["2006-12-06",6.9563,7.0158,6.9067,6.9265,93600.0],["2006-12-07",6.9166,7.0158,6.9067,6.996,51300.0],["2006-12-08",6.996,7.1845,6.996,7.1845,159700.0],["2006-12-11",7.0257,7.254,7.0257,7.1845,58500.0],["2006-12-12",7.0853,7.1746,6.9364,6.986,48600.0],["2006-12-13",6.9166,7.0357,6.8471,6.867,114000.0],["2006-12-14",6.7975,7.0158,6.7975,6.9067,55000.0],["2006-12-15",6.8769,6.9067,6.7975,6.8173,37600.0],["2006-12-18",6.7975,6.8868,6.7677,6.8173,64700.0],["2006-12-19",6.8471,6.867,6.6487,6.8074,48200.0],["2006-12-20",6.9067,6.9265,6.8471,6.8769,23800.0],["2006-12-21",6.8868,6.8967,6.7677,6.8769,40000.0],["2006-12-22",6.8967,6.9166,6.8273,6.857,21300.0],["2006-12-26",6.8074,6.8173,6.6288,6.728,32100.0],["2006-12-27",6.7677,6.8769,6.7677,6.8372,16900.0],["2006-12-28",6.8471,6.9166,6.8273,6.8372,69500.0],["2006-12-29",6.8868,6.9265,6.7975,6.9067,159700.0],["2007-01-03",6.9464,6.9464,6.6487,6.6784,83900.0],["2007-01-04",6.738,6.7479,6.5593,6.728,82900.0],["2007-01-05",6.6487,6.7578,6.609,6.6586,67500.0],["2007-01-08",6.6883,6.728,6.5891,6.7082,35200.0],["2007-01-09",6.6387,6.7578,6.6387,6.738,66600.0],["2007-01-10",6.8273,6.8273,6.7181,6.7975,82000.0],["2007-01-11",6.7479,6.8074,6.738,6.738,69000.0],["2007-01-12",6.6983,6.8173,6.6983,6.7777,73100.0],["2007-01-16",6.7677,6.8868,6.7677,6.857,87300.0],["2007-01-17",6.857,7.125,6.8471,6.986,97100.0],["2007-01-18",7.0059,7.0257,6.9067,6.986,79000.0],["2007-01-19",6.996,7.0059,6.8967,6.9563,30300.0],["2007-01-22",6.9662,7.0754,6.8868,7.0456,56800.0],["2007-01-23",7.0357,7.0952,7.0357,7.0853,36600.0],["2007-01-24",7.0853,7.2044,7.0555,7.0952,85800.0],["2007-01-25",7.1448,7.3631,7.0456,7.1349,97900.0],["2007-01-26",7.125,7.1746,7.0754,7.1547,56300.0],["2007-01-29",7.0555,7.1349,6.8769,6.986,93400.0],["2007-01-30",7.0456,7.5318,7.0456,7.5318,319500.0],["2007-01-31",7.5418,7.7998,7.4822,7.7402,432300.0],["2007-02-01",7.6708,8.0181,7.6708,7.9486,180100.0],["2007-02-02",7.8295,8.028,7.8295,7.8692,122400.0],["2007-02-05",7.8097,8.0379,7.8097,7.9685,127400.0],["2007-02-06",8.0082,8.0082,7.899,7.9288,144000.0],["2007-02-07",7.8593,7.9685,7.8593,7.9685,52200.0],["2007-02-08",7.9387,7.9387,7.8692,7.9387,103800.0],["2007-02-09",7.9387,7.9784,7.7998,7.8891,171200.0],["2007-02-12",7.8395,7.9784,7.8395,7.9585,257400.0],["2007-02-13",7.9188,8.1074,7.9188,8.0776,102200.0],["2007-02-14",8.0875,8.1868,8.0578,8.1372,90800.0],["2007-02-15",8.1868,8.3852,8.157,8.3059,361400.0],["2007-02-16",8.2364,8.4051,8.2364,8.3753,106600.0],["2007-02-20",8.2265,8.4249,8.2066,8.3753,206900.0],["2007-02-21",8.415,8.5639,8.4051,8.5639,260300.0],["2007-02-22",8.544,8.6631,8.5142,8.6135,170900.0],["2007-02-23",8.5539,8.6135,8.4051,8.4944,214800.0],["2007-02-26",8.5341,8.6036,8.4349,8.5242,129400.0],["2007-02-27",8.5242,8.5539,8.3158,8.3455,165000.0],["2007-02-28",8.3555,8.4349,8.2165,8.3952,214800.0],["2007-03-01",8.3356,8.3952,8.1372,8.2066,272200.0],["2007-03-02",8.0975,8.2364,8.0875,8.1669,101100.0],["2007-03-05",8.1372,8.3356,8.0776,8.3356,106300.0],["2007-03-06",8.3952,8.5242,8.3852,8.3952,115600.0],["2007-03-07",8.3852,8.4349,8.3852,8.4051,58000.0],["2007-03-08",8.3753,8.415,8.3356,8.3555,85200.0],["2007-03-09",8.2959,8.4745,8.286,8.415,82700.0],["2007-03-12",8.4547,8.4745,8.3257,8.4646,105200.0],["2007-03-13",8.4349,8.4845,8.3059,8.3555,122200.0],["2007-03-14",8.3555,8.3555,8.1471,8.286,155000.0],["2007-03-15",8.2662,8.3555,8.2066,8.3158,64800.0],["2007-03-16",8.3356,8.3555,8.2265,8.2265,49700.0],["2007-03-19",8.2364,8.3654,8.2364,8.2959,75600.0],["2007-03-20",8.3356,8.5242,8.3356,8.5043,393800.0],["2007-03-21",8.6333,8.8913,8.5639,8.7623,228100.0],["2007-03-22",8.7524,8.7722,8.5341,8.5837,112200.0],["2007-03-23",8.5738,8.6631,8.5539,8.5539,207400.0],["2007-03-26",8.4944,8.6532,8.4944,8.5539,71600.0],["2007-03-27",8.5837,8.6631,8.5142,8.6432,179200.0],["2007-03-28",8.6333,8.6829,8.544,8.5639,98800.0],["2007-03-29",8.5341,8.6234,8.5341,8.5837,49600.0],["2007-03-30",8.6135,8.6532,8.544,8.5936,41400.0],["2007-04-02",8.5639,8.7822,8.5539,8.7127,116100.0],["2007-04-03",8.7127,8.9013,8.7028,8.8715,144900.0],["2007-04-04",8.8318,8.9112,8.802,8.9112,87900.0],["2007-04-05",8.9112,8.9509,8.8616,8.9211,91200.0],["2007-04-09",8.8318,9.0303,8.7921,8.9707,112300.0],["2007-04-10",9.0005,9.0005,8.8616,8.8616,91600.0],["2007-04-11",8.9608,9.0005,8.8318,9.0005,73200.0],["2007-04-12",8.931,9.0997,8.931,9.0997,74900.0],["2007-04-13",9.0005,9.1096,8.9806,8.9906,77100.0],["2007-04-16",9.0303,9.2188,9.0303,9.2188,83300.0],["2007-04-17",9.1295,9.199,9.0501,9.0997,87400.0],["2007-04-18",9.0898,9.2386,9.0501,9.1791,60900.0],["2007-04-19",9.07,9.2089,9.07,9.1791,64600.0],["2007-04-20",9.1791,9.2287,9.1196,9.199,50000.0],["2007-04-23",9.1096,9.2486,9.1096,9.1593,111600.0],["2007-04-24",9.1791,9.199,9.0997,9.1692,93800.0],["2007-04-25",9.1791,9.4173,9.1493,9.3875,125900.0],["2007-04-26",9.3577,9.4073,9.2386,9.2386,75300.0],["2007-04-27",9.2585,9.3081,9.199,9.2188,36900.0],["2007-04-30",9.1791,9.2783,8.8318,8.9211,124500.0],["2007-05-01",8.9211,9.06,8.9013,9.0005,75900.0],["2007-05-02",9.457,10.2707,9.4371,9.834,568800.0],["2007-05-03",9.8737,9.9531,9.7944,9.834,168200.0],["2007-05-04",9.7745,9.8936,9.6852,9.8043,198100.0],["2007-05-07",9.7547,9.8936,9.7547,9.8043,78500.0],["2007-05-08",9.7944,9.8539,9.6058,9.8142,64200.0],["2007-05-09",9.7447,9.8539,9.7447,9.7844,70900.0],["2007-05-10",9.7844,9.8539,9.7249,9.7646,60400.0],["2007-05-11",9.7249,9.8043,9.705,9.7745,44300.0],["2007-05-14",9.7745,9.9631,9.7745,9.9333,89800.0],["2007-05-15",9.9531,10.0325,9.9035,9.9432,73600.0],["2007-05-16",9.9234,9.9531,9.8638,9.9035,96600.0],["2007-05-17",9.8837,9.9531,9.8638,9.9432,74600.0],["2007-05-18",9.9928,10.0424,9.973,10.0325,264600.0],["2007-05-21",9.9928,10.3104,9.9928,10.1714,112300.0],["2007-05-22",10.1318,10.4195,10.0424,10.3302,310600.0],["2007-05-23",10.36,10.4691,10.2806,10.3699,173300.0],["2007-05-24",10.36,10.3798,10.0127,10.0524,163300.0],["2007-05-25",10.0722,10.1318,10.0226,10.102,66000.0],["2007-05-29",10.1615,10.3302,10.1615,10.2806,123700.0],["2007-05-30",10.2211,10.5386,10.2012,10.5386,120500.0],["2007-05-31",10.5386,10.747,10.5386,10.7272,78400.0],["2007-06-01",10.7867,10.8661,10.747,10.8065,103200.0],["2007-06-04",10.6974,10.9157,10.5783,10.9058,130600.0],["2007-06-05",10.8661,10.8661,10.6577,10.6974,224900.0],["2007-06-06",10.7569,10.8165,10.6875,10.7668,73100.0],["2007-06-07",10.7172,10.7768,10.4989,10.5783,126800.0],["2007-06-08",10.6577,10.8462,10.6577,10.7867,162100.0],["2007-06-11",10.7966,10.8562,10.6378,10.7768,164100.0],["2007-06-12",10.7371,10.7966,10.6577,10.6676,223800.0],["2007-06-13",10.6081,10.7073,10.5981,10.7073,86900.0],["2007-06-14",10.6676,10.7073,10.6279,10.6676,70900.0],["2007-06-15",10.7172,10.7371,10.6478,10.6676,266800.0],["2007-06-18",10.7073,10.7371,10.5585,10.7073,178700.0],["2007-06-19",10.6478,10.8661,10.6478,10.8065,186400.0],["2007-06-20",10.7768,10.8462,10.6478,10.6676,107100.0],["2007-06-21",10.5981,10.6875,10.5783,10.6775,110700.0],["2007-06-22",10.6775,10.8562,10.6775,10.7272,69900.0],["2007-06-25",10.8165,10.9752,10.6577,10.7272,363100.0],["2007-06-26",10.8859,11.0844,10.8661,10.9455,170300.0],["2007-06-27",10.9951,11.1042,10.876,11.0943,150800.0],["2007-06-28",11.1539,11.3126,11.1042,11.1539,171100.0],["2007-06-29",11.1638,11.3126,11.134,11.134,390700.0],["2007-07-02",11.2829,11.4615,11.2134,11.4516,140100.0],["2007-07-03",11.4516,11.4714,11.2432,11.2829,71000.0],["2007-07-05",11.263,11.3126,11.1142,11.1836,125800.0],["2007-07-06",11.2729,11.2729,11.0645,11.1142,133300.0],["2007-07-09",11.0447,11.1737,11.0447,11.0546,238200.0],["2007-07-10",11.0149,11.1042,10.9653,11.0546,156600.0],["2007-07-11",11.0149,11.0546,10.9653,11.0348,185400.0],["2007-07-12",11.0249,11.1142,11.0249,11.0943,110700.0],["2007-07-13",11.1042,11.1439,10.9752,11.1142,101100.0],["2007-07-16",11.1439,11.4615,11.134,11.3325,193400.0],["2007-07-17",11.2829,11.392,11.0645,11.1936,200200.0],["2007-07-18",11.1439,11.3325,11.0745,11.3027,227200.0],["2007-07-19",11.3126,11.3226,11.1638,11.2432,119100.0],["2007-07-20",11.0645,11.3126,11.0645,11.3027,96300.0],["2007-07-23",11.3027,11.3325,11.1241,11.1439,164900.0],["2007-07-24",11.2332,11.2729,10.7371,10.8859,264200.0],["2007-07-25",10.8661,11.0447,10.618,10.8363,269900.0],["2007-07-26",10.7768,10.8165,10.5981,10.7371,320400.0],["2007-07-27",10.6974,10.8462,10.5188,10.5882,172900.0],["2007-07-30",10.5386,10.7172,10.4691,10.6676,192900.0],["2007-07-31",10.7668,10.8165,10.1119,10.2508,551700.0],["2007-08-01",10.4493,10.5783,9.705,10.0127,571000.0],["2007-08-02",10.2508,10.8661,10.231,10.7768,251100.0],["2007-08-03",10.8859,10.8859,10.3501,10.4691,219500.0],["2007-08-06",10.4691,10.6081,10.0921,10.3302,179100.0],["2007-08-07",10.7371,10.747,10.3203,10.4096,306100.0],["2007-08-08",10.5485,10.5684,9.8043,9.9531,685300.0],["2007-08-09",9.6257,9.7646,8.9906,9.1593,1659000.0],["2007-08-10",9.2287,10.0524,8.6631,9.9234,546600.0],["2007-08-13",10.0127,10.5088,9.9829,10.0325,211700.0],["2007-08-14",10.0722,10.1516,9.715,9.844,124200.0],["2007-08-15",9.7646,9.9531,9.4867,9.6554,202100.0],["2007-08-16",9.7249,9.7249,9.1493,9.3776,342900.0],["2007-08-17",10.1417,10.1913,9.7447,9.9531,431300.0],["2007-08-20",10.0226,10.0921,9.7745,10.0623,170100.0],["2007-08-21",9.9432,9.9631,9.8241,9.8638,210500.0],["2007-08-22",9.973,10.1913,9.9531,10.0921,200200.0],["2007-08-23",10.1218,10.2707,10.0623,10.1516,172000.0],["2007-08-24",10.1218,10.3699,10.1218,10.3401,229400.0],["2007-08-27",10.3203,10.4195,10.1814,10.3004,134800.0],["2007-08-28",10.1417,10.4394,10.1218,10.2508,385900.0],["2007-08-29",10.4195,10.5684,10.36,10.5287,248300.0],["2007-08-30",10.4493,10.5783,10.3997,10.3997,136400.0],["2007-08-31",10.5188,10.9951,10.5088,10.9455,195100.0],["2007-09-04",11.0645,11.3027,10.8363,11.005,277600.0],["2007-09-05",10.7867,11.0645,10.7272,10.8264,252400.0],["2007-09-06",10.8165,10.9355,10.3501,10.4989,448300.0],["2007-09-07",10.5684,10.747,10.5386,10.6478,302600.0],["2007-09-10",10.5585,10.9157,10.5585,10.8065,349100.0],["2007-09-11",10.8065,10.9157,10.7768,10.8661,336200.0],["2007-09-12",10.8958,11.0348,10.8065,10.9852,200300.0],["2007-09-13",10.9157,11.0348,10.8264,10.9157,143900.0],["2007-09-14",10.9653,11.0149,10.8661,10.9355,185200.0],["2007-09-17",10.9355,10.9355,10.6478,10.7768,179400.0],["2007-09-18",10.9058,10.9256,10.6875,10.8562,390200.0],["2007-09-19",10.8661,11.1638,10.8562,11.1042,275300.0],["2007-09-20",11.2035,11.4019,11.134,11.2531,303700.0],["2007-09-21",11.3424,11.3424,10.876,10.9752,215700.0],["2007-09-24",11.0745,11.2829,10.9951,11.0546,154600.0],["2007-09-25",10.9256,11.2233,10.6775,11.0844,240500.0],["2007-09-26",11.0645,11.1638,11.0348,11.1439,174300.0],["2007-09-27",11.1836,11.6401,11.134,11.6203,214600.0],["2007-09-28",11.6103,11.6203,11.1935,11.3126,159600.0],["2007-10-01",11.2432,11.3722,10.8165,10.9653,316500.0],["2007-10-02",10.8562,10.9653,10.6279,10.6974,316500.0],["2007-10-03",10.7172,11.0149,10.7172,10.8661,361800.0],["2007-10-04",10.8661,11.0546,10.8165,10.8363,279100.0],["2007-10-05",10.9455,11.1638,10.9455,11.0447,374500.0],["2007-10-08",10.9653,11.0844,10.7172,10.7768,118500.0],["2007-10-09",10.8065,10.9355,10.6974,10.8859,280600.0],["2007-10-10",10.9554,10.9653,10.6577,10.7073,203000.0],["2007-10-11",10.7073,10.7867,10.4989,10.6081,279800.0],["2007-10-12",10.5585,10.7073,10.36,10.6775,253200.0],["2007-10-15",10.6279,10.7172,10.3798,10.4295,234400.0],["2007-10-16",10.3898,10.4493,10.2806,10.4195,158800.0],["2007-10-17",10.5882,10.8065,10.4791,10.8065,251000.0],["2007-10-18",10.7569,10.9355,10.6775,10.876,256400.0],["2007-10-19",10.9157,11.263,10.9157,11.0546,251300.0],["2007-10-22",10.7668,10.9058,10.2111,10.876,321400.0],["2007-10-23",11.0844,11.0943,10.8859,10.9554,151900.0],["2007-10-24",10.9157,10.9554,10.7668,10.9157,100100.0],["2007-10-25",11.0546,11.0546,10.8065,10.9653,173400.0],["2007-10-26",10.8859,11.0249,10.8562,11.005,186600.0],["2007-10-29",11.0546,11.263,10.9653,11.1439,180300.0],["2007-10-30",10.9951,11.0645,10.9653,11.0149,56200.0],["2007-10-31",11.1142,11.3027,10.9653,11.2729,132600.0],["2007-11-01",11.0645,11.0645,10.9256,10.9256,108700.0],["2007-11-02",11.0546,11.1539,10.9355,11.0249,158300.0],["2007-11-05",10.5386,11.0546,10.5386,10.9256,228900.0],["2007-11-06",11.0348,11.1142,10.4195,10.7073,226600.0],["2007-11-07",10.6279,10.8363,9.973,10.1814,309900.0],["2007-11-08",10.2111,10.3004,9.4867,9.6951,465400.0],["2007-11-09",9.8936,10.2508,9.7447,9.7447,333600.0],["2007-11-12",9.8539,9.9631,9.6157,9.7844,260600.0],["2007-11-13",9.7745,10.2608,9.7646,10.1913,203100.0],["2007-11-14",10.3401,11.3622,10.3401,10.7371,436800.0],["2007-11-15",10.5882,10.8562,10.4592,10.7966,190100.0],["2007-11-16",10.9157,10.9455,10.7668,10.8462,512800.0],["2007-11-19",10.9455,11.0149,10.7371,10.7867,371400.0],["2007-11-20",10.7272,10.8264,10.6676,10.7966,296400.0],["2007-11-21",10.6577,10.9256,10.5783,10.8462,185800.0],["2007-11-23",10.8363,10.9653,10.7966,10.8562,198300.0],["2007-11-26",10.7966,10.9058,10.5485,10.6378,161500.0],["2007-11-27",10.747,11.0249,10.6676,11.0149,274400.0],["2007-11-28",11.0149,11.4119,11.0149,11.3523,339500.0],["2007-11-29",11.2134,11.3325,11.0943,11.2531,102600.0],["2007-11-30",11.2233,11.4912,11.1439,11.2928,210100.0],["2007-12-03",11.1142,11.1737,10.9752,11.1042,198200.0],["2007-12-04",10.9256,10.9554,10.7867,10.8462,138200.0],["2007-12-05",10.9157,11.4218,10.9157,11.2928,225500.0],["2007-12-06",11.4019,11.5607,11.3126,11.4615,234700.0],["2007-12-07",11.5607,11.7691,11.5309,11.6699,229300.0],["2007-12-10",11.8187,11.8187,11.2829,11.4913,157000.0],["2007-12-11",11.5607,11.6897,11.3821,11.3821,161900.0],["2007-12-12",11.2531,11.6103,11.2531,11.4714,92000.0],["2007-12-13",11.4119,11.4119,11.0546,11.1638,124200.0],["2007-12-14",11.1539,11.392,11.1539,11.3027,90900.0],["2007-12-17",11.3523,11.5607,11.3523,11.4913,203500.0],["2007-12-18",11.6599,11.6599,11.2134,11.2432,126200.0],["2007-12-19",11.2134,11.4714,11.1836,11.3722,109500.0],["2007-12-20",11.4119,11.4416,11.1836,11.263,211200.0],["2007-12-21",11.1836,11.8783,11.1836,11.5905,228800.0],["2007-12-24",11.4516,11.4912,11.1638,11.2233,127400.0],["2007-12-26",11.2233,11.5806,11.1241,11.5806,80800.0],["2007-12-27",11.4714,11.7393,11.4218,11.5806,118600.0],["2007-12-28",11.5012,11.6103,11.4615,11.5706,141700.0],["2007-12-31",11.6897,11.6897,11.3325,11.5508,168400.0],["2008-01-02",11.5905,11.5905,10.9653,10.9752,192800.0],["2008-01-03",10.9951,11.1042,10.7073,11.1042,166400.0],["2008-01-04",11.0249,11.0348,10.876,10.9355,180400.0],["2008-01-07",10.9157,10.9951,10.5684,10.6081,213300.0],["2008-01-08",10.6081,10.8562,10.4691,10.4691,156000.0],["2008-01-09",10.5088,10.9355,10.4791,10.7371,200000.0],["2008-01-10",10.6775,10.7172,10.4195,10.5684,191000.0],["2008-01-11",10.3401,10.3401,10.2111,10.231,155500.0],["2008-01-14",10.1714,10.3501,9.9829,10.0921,232700.0],["2008-01-15",9.9035,10.2508,9.9035,10.1516,228300.0],["2008-01-16",10.0127,10.1119,9.6753,9.9234,252800.0],["2008-01-17",9.8638,9.9134,9.3478,9.4272,183500.0],["2008-01-18",9.3776,9.6554,9.2188,9.3379,153700.0],["2008-01-22",8.9409,9.3776,8.9409,9.2982,247300.0],["2008-01-23",9.2684,9.7447,9.2486,9.7249,155200.0],["2008-01-24",9.9333,10.2806,9.7447,9.7844,290500.0],["2008-01-25",9.9928,9.9928,9.5264,9.5363,132400.0],["2008-01-28",9.4867,9.6554,9.3081,9.576,256200.0],["2008-01-29",9.8837,10.0127,9.5661,9.6654,246100.0],["2008-01-30",9.6951,10.2111,9.6852,9.9432,565400.0],["2008-01-31",9.8341,10.0623,9.7249,10.0226,121400.0],["2008-02-01",10.0027,10.489,9.9829,10.4096,235400.0],["2008-02-04",10.2608,10.5882,10.102,10.2905,215900.0],["2008-02-05",10.0027,10.5585,9.8936,10.1119,515100.0],["2008-02-06",10.1516,10.2111,10.0027,10.1516,145700.0],["2008-02-07",9.9432,10.4195,9.9134,10.3203,242500.0],["2008-02-08",10.4096,10.5684,10.0921,10.1913,157300.0],["2008-02-11",10.102,10.3104,9.9928,10.2608,129100.0],["2008-02-12",10.2211,10.7867,10.2211,10.6081,158700.0],["2008-02-13",10.6577,11.005,10.6577,10.9852,232400.0],["2008-02-14",10.9157,10.9752,10.6974,10.7371,210100.0],["2008-02-15",10.7371,10.8562,10.7073,10.7668,92400.0],["2008-02-19",10.7569,10.7569,10.3997,10.4691,198400.0],["2008-02-20",10.3798,10.6279,10.3302,10.489,209100.0],["2008-02-21",10.4493,10.8462,10.4493,10.7966,131700.0],["2008-02-22",10.7272,10.7569,10.6378,10.7569,101500.0],["2008-02-25",10.8065,10.8958,10.6875,10.876,79600.0],["2008-02-26",10.8661,11.1042,10.8661,10.9951,130800.0],["2008-02-27",10.9256,11.1042,10.9058,10.9951,129100.0],["2008-02-28",11.0546,11.1935,11.0149,11.1241,125000.0],["2008-02-29",11.0645,11.1241,10.8859,10.9951,137800.0],["2008-03-03",10.9058,11.0149,10.8462,10.8959,156800.0],["2008-03-04",10.8958,10.8958,10.6478,10.7371,105600.0],["2008-03-05",10.9058,11.0249,10.8065,10.9355,148100.0],["2008-03-06",10.9852,11.0149,10.8958,10.9058,104800.0],["2008-03-07",10.9455,10.9455,10.5981,10.618,115500.0],["2008-03-10",10.7272,10.7768,10.5783,10.6378,147600.0],["2008-03-11",10.7668,10.7668,10.4989,10.5882,160600.0],["2008-03-12",10.6478,10.7768,10.5783,10.6676,122200.0],["2008-03-13",10.5783,10.8065,10.3004,10.7867,186800.0],["2008-03-14",10.6378,10.7272,10.5088,10.6478,156300.0],["2008-03-17",10.2806,10.4493,10.2211,10.2707,127200.0],["2008-03-18",10.3004,10.6875,10.3004,10.6478,214700.0],["2008-03-19",10.618,10.6378,10.0623,10.0921,249900.0],["2008-03-20",9.9829,10.0821,9.834,10.0424,254600.0],["2008-03-24",10.0226,10.4592,10.0027,10.4394,228900.0],["2008-03-25",10.3898,10.7073,10.3898,10.6974,191100.0],["2008-03-26",10.7073,10.7073,10.4394,10.5088,173200.0],["2008-03-27",10.5386,10.6577,10.3302,10.618,202300.0],["2008-03-28",10.7172,10.747,10.4691,10.5188,53300.0],["2008-03-31",10.5188,10.5386,10.102,10.5188,119100.0],["2008-04-01",10.4791,11.1042,10.4295,10.8661,271300.0],["2008-04-02",11.0348,11.2729,10.9455,11.0745,213000.0],["2008-04-03",11.1439,11.2432,11.1142,11.2332,114900.0],["2008-04-04",11.1241,11.2432,11.0745,11.2035,121700.0],["2008-04-07",11.263,11.263,11.0943,11.1241,73600.0],["2008-04-08",11.0546,11.134,10.9455,11.1042,103900.0],["2008-04-09",11.0645,11.392,10.9752,11.3126,143500.0],["2008-04-10",11.4119,11.4119,11.0844,11.3722,144600.0],["2008-04-11",11.263,11.3226,11.0249,11.1539,98800.0],["2008-04-14",11.2432,11.2432,11.0348,11.0645,65000.0],["2008-04-15",11.1142,11.2332,11.0348,11.0645,57600.0],["2008-04-16",11.2829,11.5012,11.2332,11.4119,107700.0],["2008-04-17",11.4019,11.5905,11.3622,11.5607,79300.0],["2008-04-18",11.6302,11.8386,11.6103,11.8286,158300.0],["2008-04-21",11.7989,11.8683,11.6203,11.7989,91900.0],["2008-04-22",11.7989,11.7989,11.5508,11.5508,108400.0],["2008-04-23",11.3722,11.4813,11.2531,11.3523,178500.0],["2008-04-24",11.4615,11.5309,11.2134,11.2829,158900.0],["2008-04-25",11.3424,11.5111,11.2928,11.4416,105100.0],["2008-04-28",11.3622,11.5706,11.2928,11.3523,157500.0],["2008-04-29",11.5111,11.5706,11.1539,11.4119,219000.0],["2008-04-30",11.3027,11.7294,11.3027,11.4615,178700.0],["2008-05-01",11.4714,11.65,11.3226,11.392,168300.0],["2008-05-02",11.3424,11.4615,11.1638,11.4317,112300.0],["2008-05-05",11.3622,11.5309,11.3027,11.3424,150800.0],["2008-05-06",11.3523,11.4714,11.3126,11.4714,99500.0],["2008-05-07",11.1737,11.2233,10.8562,10.9058,221400.0],["2008-05-08",10.7569,10.9852,10.5783,10.7272,300500.0],["2008-05-09",10.6875,10.8462,10.6775,10.7668,93600.0],["2008-05-12",10.7668,10.9752,10.6974,10.9752,137600.0],["2008-05-13",10.9157,10.9455,10.8264,10.8859,92200.0],["2008-05-14",10.9058,11.1638,10.9058,11.0943,88600.0],["2008-05-15",11.0447,11.1042,10.9653,10.9951,69400.0],["2008-05-16",11.0249,11.0745,10.876,10.9355,85300.0],["2008-05-19",10.9157,11.005,10.7867,10.8462,40600.0],["2008-05-20",10.9058,10.9951,10.4791,10.5981,233000.0],["2008-05-21",10.6577,10.7668,10.2111,10.2806,196100.0],["2008-05-22",10.36,10.6378,10.2707,10.4691,189200.0],["2008-05-23",10.6081,10.7172,10.5386,10.6279,90100.0],["2008-05-27",10.6875,10.6875,10.4493,10.5287,75900.0],["2008-05-28",10.4691,10.6775,10.3501,10.6478,193100.0],["2008-05-29",10.6081,10.9852,10.6081,10.876,105100.0],["2008-05-30",10.9157,10.9157,10.6676,10.7768,130400.0],["2008-06-02",10.5684,10.5684,10.2608,10.3004,219300.0],["2008-06-03",10.3699,10.6775,10.36,10.5088,180200.0],["2008-06-04",10.4195,10.5386,10.3004,10.489,195700.0],["2008-06-05",10.4493,10.8462,10.4195,10.8165,162900.0],["2008-06-06",10.6478,10.6577,10.4989,10.5485,92100.0],["2008-06-09",10.489,10.5783,10.231,10.3997,117900.0],["2008-06-10",10.3302,10.5585,10.2608,10.5485,106800.0],["2008-06-11",10.5088,10.5783,10.3997,10.4295,99200.0],["2008-06-12",10.3898,10.5485,10.3898,10.4989,133800.0],["2008-06-13",10.4989,10.6676,10.4592,10.5188,206500.0],["2008-06-16",10.3898,10.8165,10.3898,10.7668,148800.0],["2008-06-17",10.8462,10.8462,10.3997,10.5188,168200.0],["2008-06-18",10.4989,10.4989,10.2608,10.3302,135500.0],["2008-06-19",10.4096,10.5287,10.2905,10.3302,144000.0],["2008-06-20",10.3203,10.3203,9.973,10.0226,138800.0],["2008-06-23",10.0722,10.1814,10.0027,10.1119,83300.0],["2008-06-24",10.1218,10.1516,10.0027,10.0226,96400.0],["2008-06-25",10.0524,10.1814,9.9134,9.9432,153900.0],["2008-06-26",9.9035,10.102,9.6753,9.9829,137500.0],["2008-06-27",9.9631,9.9631,9.5066,9.576,213600.0],["2008-06-30",9.6951,10.0226,9.6951,9.8936,189100.0],["2008-07-01",9.9234,10.0027,9.8142,9.9234,63600.0],["2008-07-02",9.9829,10.0524,9.844,9.8936,189900.0],["2008-07-03",10.0424,10.0424,9.6951,9.705,94700.0],["2008-07-07",9.844,9.8737,9.3478,9.6951,249800.0],["2008-07-08",9.9035,10.2508,9.8936,10.0623,178700.0],["2008-07-09",10.1119,10.231,10.0226,10.0226,93700.0],["2008-07-10",10.0722,10.102,9.715,9.8142,85900.0],["2008-07-11",9.715,9.8142,9.6058,9.6753,113500.0],["2008-07-14",9.6654,9.6654,9.4073,9.4967,104900.0],["2008-07-15",9.3577,9.4967,8.8715,8.9608,335700.0],["2008-07-16",9.0104,10.0127,9.0104,9.973,394000.0],["2008-07-17",9.9631,10.1615,9.8539,9.8936,204700.0],["2008-07-18",9.9234,10.1516,9.9234,10.0722,207400.0],["2008-07-21",10.1913,10.2806,9.9333,9.9531,146300.0],["2008-07-22",9.8737,10.0325,9.7844,9.9333,135100.0],["2008-07-23",9.9531,10.4493,9.9531,10.3203,180600.0],["2008-07-24",10.3203,10.4691,10.2111,10.2409,181300.0],["2008-07-25",10.2211,10.4096,10.1516,10.2508,194200.0],["2008-07-28",10.1218,10.3401,9.9928,10.1417,147900.0],["2008-07-29",10.2905,10.747,10.0424,10.747,154700.0],["2008-07-30",10.6974,10.8562,10.4394,10.8562,232900.0],["2008-07-31",10.8661,11.0249,10.6081,10.618,170500.0],["2008-08-01",10.7371,10.7371,10.3104,10.5088,147400.0],["2008-08-04",10.5088,10.7569,10.5088,10.5188,79400.0],["2008-08-05",10.4195,10.6478,10.2012,10.5882,263200.0],["2008-08-06",10.618,10.618,10.5088,10.5882,90500.0],["2008-08-07",10.5981,10.6378,10.4493,10.5882,151300.0],["2008-08-08",10.4989,10.7569,10.489,10.6974,145100.0],["2008-08-11",10.6478,10.6775,10.4493,10.5783,113400.0],["2008-08-12",10.5684,10.6577,10.4989,10.6279,99500.0],["2008-08-13",10.5981,10.8859,10.5485,10.8562,158300.0],["2008-08-14",10.8661,10.9058,10.5981,10.6974,87300.0],["2008-08-15",10.7371,10.8065,10.6875,10.7867,65700.0],["2008-08-18",10.7371,10.7371,10.3898,10.4394,86400.0],["2008-08-19",10.4096,10.489,10.2508,10.4592,79500.0],["2008-08-20",10.5981,10.7073,10.3501,10.4691,100400.0],["2008-08-21",10.4493,10.6279,10.3699,10.5585,109300.0],["2008-08-22",10.4096,10.5981,10.3501,10.5485,61600.0],["2008-08-25",10.4791,10.4989,10.3203,10.3302,50500.0],["2008-08-26",10.4096,10.4989,10.1218,10.2409,79800.0],["2008-08-27",10.2211,10.618,10.1913,10.4691,99600.0],["2008-08-28",10.5188,10.9355,10.5188,10.7272,126000.0],["2008-08-29",10.6775,10.7371,10.3798,10.618,192800.0],["2008-09-02",10.4791,10.4791,9.9432,10.0623,206500.0],["2008-09-03",10.0821,10.3699,10.0027,10.2707,155900.0],["2008-09-04",10.1119,10.3401,9.9829,10.0027,88900.0],["2008-09-05",10.0027,10.2806,9.9829,10.1119,132400.0],["2008-09-08",10.2707,10.3501,9.9829,10.0424,119300.0],["2008-09-09",9.9928,10.2608,9.7944,9.844,130100.0],["2008-09-10",9.2089,10.1714,9.189,10.0821,149700.0],["2008-09-11",10.0424,10.1119,9.9432,10.0921,104500.0],["2008-09-12",10.1714,10.2012,9.9432,10.0127,133300.0],["2008-09-15",9.7547,9.8638,9.3379,9.4173,119800.0],["2008-09-16",9.2089,9.576,9.189,9.5463,134500.0],["2008-09-17",9.5165,9.8043,9.3577,9.3974,428300.0],["2008-09-18",9.447,9.5165,9.1593,9.4371,223100.0],["2008-09-19",9.8241,9.8737,9.3677,9.5363,252500.0],["2008-09-22",9.6852,9.6852,9.3974,9.4371,129000.0],["2008-09-23",9.3677,9.6654,9.2684,9.4173,124600.0],["2008-09-24",9.5959,9.8241,9.4371,9.7646,179500.0],["2008-09-25",9.7348,10.0821,9.7348,9.9134,168600.0],["2008-09-26",9.715,9.7348,9.4073,9.4371,105800.0],["2008-09-29",9.5264,9.5264,8.7623,8.8318,165000.0],["2008-09-30",8.7226,9.0501,8.5639,8.7722,293000.0],["2008-10-01",8.7326,9.0997,8.6234,8.8715,231100.0],["2008-10-02",8.7028,8.7028,8.4547,8.5639,149600.0],["2008-10-03",8.544,9.1394,8.5242,8.8318,266900.0],["2008-10-06",8.3952,8.9608,8.0975,8.8616,403600.0],["2008-10-07",8.7921,8.9707,8.2165,8.286,250900.0],["2008-10-08",8.2165,8.6333,8.157,8.157,264200.0],["2008-10-09",8.2364,8.5142,7.8097,7.899,228200.0],["2008-10-10",7.3631,7.8593,7.0357,7.5418,395500.0],["2008-10-13",7.5914,8.1173,7.5914,8.0776,88100.0],["2008-10-14",8.2364,8.3158,8.0578,8.0875,246600.0],["2008-10-15",8.0578,8.2463,7.5616,7.6509,265600.0],["2008-10-16",7.641,7.9288,7.3532,7.7898,232100.0],["2008-10-17",7.6906,7.899,7.641,7.7601,193500.0],["2008-10-20",7.9387,7.9387,7.6013,7.7402,170100.0],["2008-10-21",7.5219,7.6509,7.3135,7.3532,170700.0],["2008-10-22",7.0952,7.4524,7.0853,7.3234,181500.0],["2008-10-23",7.2837,7.3334,6.8372,7.0952,185100.0],["2008-10-24",6.857,7.2242,6.7181,6.9563,169400.0],["2008-10-27",6.8372,6.9464,6.6288,6.6487,206600.0],["2008-10-28",6.5792,7.1746,6.5792,7.1349,140900.0],["2008-10-29",7.1647,7.2937,6.9265,7.1746,109200.0],["2008-10-30",7.3731,7.4028,7.1647,7.3731,80300.0],["2008-10-31",7.3234,8.0677,7.2837,7.9387,192800.0],["2008-11-03",7.9486,8.3158,7.8196,8.2463,196100.0],["2008-11-04",8.3852,8.8616,8.3555,8.5837,200800.0],["2008-11-05",8.4448,8.5738,7.9784,7.9784,132700.0],["2008-11-06",8.0181,8.1868,7.7898,7.7898,584100.0],["2008-11-07",7.9982,8.4845,7.8791,7.9387,416100.0],["2008-11-10",8.1768,8.286,7.6311,7.8891,148600.0],["2008-11-11",7.7998,7.9387,7.383,7.4326,122500.0],["2008-11-12",7.2937,7.3433,7.0257,7.125,183900.0],["2008-11-13",7.0654,7.8395,6.9364,7.7799,216300.0],["2008-11-14",7.7898,7.7898,7.125,7.2639,199400.0],["2008-11-17",7.254,7.4227,7.1349,7.2044,148000.0],["2008-11-18",7.2441,7.512,7.115,7.2341,125700.0],["2008-11-19",7.0853,7.5318,7.0853,7.2639,231800.0],["2008-11-20",7.125,7.3631,6.8273,6.8273,208800.0],["2008-11-21",7.125,7.1547,6.7578,7.115,449900.0],["2008-11-24",7.2441,7.7402,7.2441,7.5418,188900.0],["2008-11-25",7.5318,7.5814,7.1448,7.2738,233200.0],["2008-11-26",7.2738,7.3532,7.2044,7.3135,211000.0],["2008-11-28",7.254,7.4127,7.2242,7.4127,82900.0],["2008-12-01",7.4822,7.6608,7.2143,7.2242,148400.0],["2008-12-02",7.2143,7.2341,6.9662,7.0952,126100.0],["2008-12-03",7.0059,7.1845,6.6883,6.986,559200.0],["2008-12-04",6.986,7.1845,6.6586,6.7777,146100.0],["2008-12-05",6.609,7.5021,6.599,7.4822,254300.0],["2008-12-08",7.4723,7.7799,7.4425,7.4425,579500.0],["2008-12-09",7.2143,7.6906,7.1647,7.5021,218200.0],["2008-12-10",7.5418,7.6211,7.1746,7.4028,86100.0],["2008-12-11",7.5418,7.6013,7.1349,7.1845,93700.0],["2008-12-12",7.1448,7.2242,6.8868,7.0555,131200.0],["2008-12-15",7.2044,7.3234,7.0654,7.2639,83400.0],["2008-12-16",7.115,7.5318,6.986,7.4425,150600.0],["2008-12-17",7.3036,7.5418,7.2341,7.4425,174900.0],["2008-12-18",7.4326,7.6608,7.3631,7.4723,150500.0],["2008-12-19",7.4624,7.6013,7.2937,7.512,154100.0],["2008-12-22",7.4822,7.641,7.0357,7.125,157300.0],["2008-12-23",7.3334,7.383,7.1547,7.2937,84500.0],["2008-12-24",7.1944,7.3731,7.1944,7.3433,43100.0],["2008-12-26",7.2937,7.3036,6.9364,7.1746,45700.0],["2008-12-29",7.3631,7.6112,7.3135,7.6112,146300.0],["2008-12-30",7.7105,7.7105,7.4028,7.5715,91000.0],["2008-12-31",7.641,7.8891,7.5715,7.7402,119200.0],["2009-01-02",7.7402,8.0082,7.6311,7.8791,97300.0],["2009-01-05",7.9883,8.3158,7.8791,8.1967,144500.0],["2009-01-06",8.3852,8.5341,8.3158,8.4249,225400.0],["2009-01-07",8.4051,8.4051,8.0578,8.1074,80300.0],["2009-01-08",7.9784,8.1173,7.8593,7.899,136900.0],["2009-01-09",7.9288,8.157,7.8791,8.0082,153300.0],["2009-01-12",8.0181,8.0578,7.8494,7.9188,153600.0],["2009-01-13",7.7204,7.9288,7.7105,7.8494,131100.0],["2009-01-14",7.6013,7.8692,7.6013,7.7303,145000.0],["2009-01-15",7.7005,7.7601,7.5219,7.6112,126700.0],["2009-01-16",7.7402,7.7601,7.5517,7.6311,87900.0],["2009-01-20",7.5814,7.6311,7.0257,7.0257,235600.0],["2009-01-21",7.1547,7.4822,7.1051,7.4227,285600.0],["2009-01-22",7.3036,7.4624,7.2837,7.4127,181500.0],["2009-01-23",7.3631,7.6112,7.3631,7.4326,471100.0],["2009-01-26",7.4425,7.899,7.4425,7.7204,257000.0],["2009-01-27",7.9387,8.3059,7.9387,8.1074,683400.0],["2009-01-28",8.415,8.4448,7.9784,8.0478,408600.0],["2009-01-29",8.0478,8.4051,7.9486,8.1272,400600.0],["2009-01-30",8.1768,8.286,7.9387,7.9982,443500.0],["2009-02-02",7.9188,8.1372,7.8395,7.9585,281100.0],["2009-02-03",7.9982,8.0478,7.8891,7.9288,238500.0],["2009-02-04",7.9387,8.0677,7.7998,7.7998,315000.0],["2009-02-05",7.8692,8.2165,7.8395,8.0677,559300.0],["2009-02-06",7.9883,8.3852,7.9387,8.3257,353900.0],["2009-02-09",8.3952,8.3952,8.1669,8.2463,283400.0],["2009-02-10",8.2165,8.2463,7.9685,8.0379,254100.0],["2009-02-11",7.9982,8.1074,7.8791,7.9883,264900.0],["2009-02-12",7.7005,8.0082,7.7005,7.9288,247500.0],["2009-02-13",7.9784,8.028,7.7799,7.8692,292400.0],["2009-02-17",7.7005,7.7898,7.5715,7.6013,261400.0],["2009-02-18",7.5418,7.7601,7.5418,7.7402,148800.0],["2009-02-19",7.8395,7.9089,7.4822,7.6013,192300.0],["2009-02-20",7.4723,7.5715,7.2441,7.2937,494900.0],["2009-02-23",7.383,7.4822,7.1547,7.1944,170100.0],["2009-02-24",7.1944,7.3433,7.1547,7.2441,172400.0],["2009-02-25",7.1448,7.5418,6.996,7.3731,307000.0],["2009-02-26",7.5021,7.6708,7.3631,7.4921,215600.0],["2009-02-27",7.3234,7.6311,7.125,7.1944,405100.0],["2009-03-02",7.0158,7.3135,7.0158,7.1349,239000.0],["2009-03-03",7.1547,7.3036,7.0357,7.0654,168400.0],["2009-03-04",7.0952,7.2837,7.0952,7.2044,256000.0],["2009-03-05",7.1349,7.2242,6.9761,7.0158,156500.0],["2009-03-06",7.0853,7.1944,6.8769,6.996,260100.0],["2009-03-09",6.8471,6.8967,6.599,6.7479,265400.0],["2009-03-10",6.8471,7.1647,6.8471,6.9662,244100.0],["2009-03-11",7.0059,7.1746,6.9662,7.1051,149200.0],["2009-03-12",7.115,7.2639,7.0456,7.2143,166500.0],["2009-03-13",7.2441,7.2639,7.0754,7.1845,155900.0],["2009-03-16",7.1448,7.1944,6.986,7.0952,182000.0],["2009-03-17",7.1349,7.2639,7.0754,7.2639,119900.0],["2009-03-18",7.3036,7.7303,7.3036,7.7005,260700.0],["2009-03-19",7.7005,7.9387,7.6708,7.7204,181600.0],["2009-03-20",7.6708,7.7204,7.3334,7.3433,183700.0],["2009-03-23",7.5021,7.8593,7.4921,7.8295,140600.0],["2009-03-24",7.6906,7.899,7.6608,7.7601,208100.0],["2009-03-25",7.8494,8.1471,7.8395,8.1471,278200.0],["2009-03-26",8.2265,8.6234,8.157,8.4249,596300.0],["2009-03-27",8.2959,8.2959,7.8891,7.9089,311300.0],["2009-03-30",7.77,7.7799,7.6509,7.7005,199000.0],["2009-03-31",7.8395,8.0776,7.8097,7.9387,170300.0],["2009-04-01",7.9188,8.1768,7.899,8.1372,214100.0],["2009-04-02",8.2066,8.4448,8.2066,8.2562,185600.0],["2009-04-03",8.3059,8.4547,8.2662,8.4249,261800.0],["2009-04-06",8.4249,8.4547,8.2463,8.4448,205200.0],["2009-04-07",8.3455,8.3555,7.9982,8.0478,275200.0],["2009-04-08",8.1173,8.2959,8.1173,8.286,246800.0],["2009-04-09",8.4051,8.4448,8.3158,8.4249,257400.0],["2009-04-13",8.3158,8.4249,8.1768,8.2662,260000.0],["2009-04-14",8.3257,8.4448,8.2761,8.3654,273400.0],["2009-04-15",8.3455,8.4051,8.2265,8.3852,176300.0],["2009-04-16",8.5043,8.5738,8.3158,8.5341,332000.0],["2009-04-17",8.5043,8.6929,8.5043,8.6432,184800.0],["2009-04-20",8.6135,8.6135,8.3654,8.3654,168400.0],["2009-04-21",8.3852,8.6234,8.2761,8.6036,220500.0],["2009-04-22",8.5242,8.9806,8.4745,8.8516,348800.0],["2009-04-23",8.9509,8.9509,8.7028,8.8119,179000.0],["2009-04-24",8.931,8.9707,8.7723,8.8318,129900.0],["2009-04-27",8.7921,9.0005,8.7723,8.8219,301100.0],["2009-04-28",8.7326,8.8814,8.6829,8.8119,110700.0],["2009-04-29",8.8318,8.9608,8.7623,8.8616,321000.0],["2009-04-30",8.931,8.9608,8.802,8.8219,136800.0],["2009-05-01",8.8814,9.0402,8.7921,8.9806,242100.0],["2009-05-04",9.0997,9.318,8.9409,9.2883,188600.0],["2009-05-05",9.3478,9.3677,9.189,9.3379,261500.0],["2009-05-06",9.447,9.4867,8.9608,8.9906,310300.0],["2009-05-07",9.0402,9.0799,8.4249,8.7028,284500.0],["2009-05-08",8.802,8.9906,8.7822,8.9608,202000.0],["2009-05-11",8.9211,8.9211,8.6829,8.6929,147300.0],["2009-05-12",8.802,8.8417,8.5738,8.6929,161400.0],["2009-05-13",8.6432,8.6929,8.4051,8.4944,190300.0],["2009-05-14",8.4249,8.7226,8.4249,8.6829,98400.0],["2009-05-15",8.7326,8.7722,8.6333,8.673,124100.0],["2009-05-18",8.7921,8.9112,8.6829,8.8913,69400.0],["2009-05-19",8.9013,8.931,8.8219,8.8516,355300.0],["2009-05-20",8.931,8.9906,8.8913,8.9211,229500.0],["2009-05-21",8.7921,8.9112,8.7722,8.8715,126100.0],["2009-05-22",8.8616,8.9906,8.8516,8.9409,107300.0],["2009-05-26",8.8219,9.1791,8.8219,9.1692,304000.0],["2009-05-27",9.1394,9.2287,9.0402,9.0402,86600.0],["2009-05-28",9.0799,9.1791,9.06,9.1096,112000.0],["2009-05-29",9.1295,9.2684,9.1295,9.2585,145100.0],["2009-06-01",9.318,9.4173,9.2982,9.3081,236700.0],["2009-06-02",9.2684,9.4272,9.2684,9.3776,105300.0],["2009-06-03",9.2684,9.2684,9.06,9.0799,124000.0],["2009-06-04",9.189,9.2386,9.0898,9.2188,82000.0],["2009-06-05",9.2287,9.2287,9.0402,9.0799,123800.0],["2009-06-08",9.1295,9.1295,8.9707,9.0898,75200.0],["2009-06-09",9.199,9.199,9.1096,9.1593,92100.0],["2009-06-10",9.1593,9.1791,9.06,9.1196,84300.0],["2009-06-11",9.1692,9.3577,9.1593,9.2486,93000.0],["2009-06-12",9.2486,9.447,9.0898,9.2982,195700.0],["2009-06-15",9.1196,9.3478,8.9608,9.1196,193200.0],["2009-06-16",9.2585,9.3677,9.0898,9.1295,172400.0],["2009-06-17",9.1196,9.1593,8.9409,9.0997,146400.0],["2009-06-18",9.1295,9.3577,9.1295,9.318,159400.0],["2009-06-19",9.328,9.3478,9.0203,9.1791,194600.0],["2009-06-22",9.06,9.06,8.7326,8.7524,116000.0],["2009-06-23",8.7425,8.8715,8.7127,8.8318,105300.0],["2009-06-24",8.802,8.9608,8.7722,8.8616,91600.0],["2009-06-25",8.7822,8.802,8.673,8.7623,122000.0],["2009-06-26",8.7425,8.9112,8.7425,8.8318,116300.0],["2009-06-29",8.8715,8.8715,8.6829,8.7822,163100.0],["2009-06-30",8.7822,8.8318,8.6631,8.802,127900.0],["2009-07-01",8.8616,8.9608,8.7326,8.8913,65900.0],["2009-07-02",8.8119,8.8715,8.7524,8.7623,77300.0],["2009-07-06",8.7623,8.9013,8.6532,8.8318,99100.0],["2009-07-07",8.7524,8.8219,8.6234,8.673,73800.0],["2009-07-08",8.6631,8.6929,8.2463,8.3753,172700.0],["2009-07-09",8.4646,8.4646,8.286,8.3455,51600.0],["2009-07-10",8.2562,8.5043,8.2562,8.4944,96900.0],["2009-07-13",8.4845,8.544,8.1868,8.5142,93400.0],["2009-07-14",8.5936,8.7226,8.5738,8.6631,95200.0],["2009-07-15",8.6829,8.8219,8.6829,8.7921,87500.0],["2009-07-16",8.7921,8.8913,8.7623,8.7921,294400.0],["2009-07-17",8.7226,8.8814,8.7226,8.8417,71600.0],["2009-07-20",8.8616,9.07,8.8616,9.07,95000.0],["2009-07-21",9.0203,9.1196,8.8913,8.931,89700.0],["2009-07-22",8.8814,9.0898,8.8814,9.0203,58400.0],["2009-07-23",9.0402,9.189,9.0104,9.1394,91400.0],["2009-07-24",9.1295,9.4669,9.0501,9.4272,223400.0],["2009-07-27",9.457,9.457,9.3379,9.3974,89500.0],["2009-07-28",9.328,9.4173,9.2883,9.328,78900.0],["2009-07-29",9.328,9.6951,9.2684,9.6654,198600.0],["2009-07-30",9.6654,9.8241,9.586,9.7547,199100.0],["2009-07-31",9.705,10.2409,9.705,10.1119,184500.0],["2009-08-03",10.2707,10.4791,10.1417,10.3203,121900.0],["2009-08-04",10.36,10.4295,10.0722,10.1615,213100.0],["2009-08-05",10.1615,10.2012,9.9432,10.0127,105400.0],["2009-08-06",9.9928,10.1417,9.8936,9.9333,104300.0],["2009-08-07",9.9333,10.2608,9.9333,10.231,83200.0],["2009-08-10",10.2211,10.231,10.0127,10.1317,99600.0],["2009-08-11",9.973,10.0325,9.834,9.9234,74800.0],["2009-08-12",9.9531,10.1417,9.9333,10.0722,80300.0],["2009-08-13",10.0921,10.1714,10.0623,10.1317,79100.0],["2009-08-14",10.1218,10.1615,9.9531,9.9928,49100.0],["2009-08-17",9.8737,9.9234,9.7547,9.834,81300.0],["2009-08-18",9.8936,10.0424,9.8539,10.0325,69300.0],["2009-08-19",9.9531,10.1218,9.8638,10.0722,106900.0],["2009-08-20",10.0623,10.102,10.0127,10.0722,89700.0],["2009-08-21",10.0722,10.2111,10.0722,10.1615,149600.0],["2009-08-24",10.1913,10.2707,10.1615,10.2211,96300.0],["2009-08-25",10.3004,10.3004,10.1615,10.2508,130600.0],["2009-08-26",10.2508,10.2608,10.0127,10.1317,129900.0],["2009-08-27",10.3898,10.489,10.2012,10.489,256300.0],["2009-08-28",10.5088,10.5188,10.2111,10.2806,100000.0],["2009-08-31",10.1714,10.3798,10.102,10.2508,306900.0],["2009-09-01",10.2707,10.3203,10.1615,10.231,177700.0],["2009-09-02",10.1516,10.2211,10.1119,10.1119,96600.0],["2009-09-03",10.2111,10.2111,10.0921,10.1913,108100.0],["2009-09-04",10.1814,10.4989,10.1814,10.4195,133400.0],["2009-09-08",10.4394,10.6577,10.4394,10.5783,197400.0],["2009-09-09",10.5783,10.5882,10.4592,10.4791,126000.0],["2009-09-10",10.4791,10.5188,10.3997,10.4691,82800.0],["2009-09-11",10.4791,10.5188,10.4195,10.489,98300.0],["2009-09-14",10.4791,10.4791,10.3501,10.4493,54100.0],["2009-09-15",10.4791,10.8958,10.4096,10.8859,164800.0],["2009-09-16",10.9455,10.9653,10.8462,10.9256,109100.0],["2009-09-17",10.9058,11.0447,10.8165,11.0149,130200.0],["2009-09-18",11.0348,11.134,10.8462,11.0943,126100.0],["2009-09-21",10.9256,11.3325,10.9157,11.3226,188300.0],["2009-09-22",11.4119,11.4615,11.3126,11.392,206200.0],["2009-09-23",11.392,12.3149,11.3821,12.0569,331800.0],["2009-09-24",12.563,12.563,11.2531,11.4813,369400.0],["2009-09-25",11.3821,11.7989,11.263,11.5905,191500.0],["2009-09-28",11.6103,12.047,11.6103,11.6599,299400.0],["2009-09-29",11.6302,11.8485,11.5706,11.8088,178400.0],["2009-09-30",11.8882,11.9279,11.5706,11.6004,209100.0],["2009-10-01",11.5706,11.5806,11.2432,11.2729,160000.0],["2009-10-02",11.0348,11.7195,11.0249,11.6996,285100.0],["2009-10-05",11.6897,12.1462,11.6798,12.0073,312500.0],["2009-10-06",12.1263,12.3546,12.0767,12.2057,231600.0],["2009-10-07",12.176,12.6126,12.1462,12.5332,272100.0],["2009-10-08",12.5332,13.1088,12.5332,12.8507,345400.0],["2009-10-09",12.8508,12.9698,12.8011,12.8805,180800.0],["2009-10-12",13.0889,13.1981,12.7813,12.8904,65400.0],["2009-10-13",12.8904,12.9996,12.692,12.7217,157000.0],["2009-10-14",12.9004,13.3668,12.7614,13.3568,220100.0],["2009-10-15",13.3171,13.3171,12.9996,13.0393,166500.0],["2009-10-16",12.9599,13.1286,12.7813,13.0393,168600.0],["2009-10-19",13.1286,13.2477,12.8805,12.8904,211000.0],["2009-10-20",12.9103,12.9103,12.4836,12.6523,233100.0],["2009-10-21",12.692,12.7912,12.4637,12.5034,260900.0],["2009-10-22",12.5134,12.6622,12.4439,12.5332,248600.0],["2009-10-23",12.5729,12.5927,12.4042,12.5729,112200.0],["2009-10-26",12.5034,12.7714,12.3546,12.3943,168600.0],["2009-10-27",12.3645,12.5233,12.3149,12.3447,104800.0],["2009-10-28",12.295,12.295,11.918,11.9676,133300.0],["2009-10-29",12.1263,12.2653,11.9279,12.1561,118300.0],["2009-10-30",11.9775,12.3744,11.9576,12.1164,232900.0],["2009-11-02",12.1065,12.1859,11.9477,11.9576,230000.0],["2009-11-03",11.9477,12.176,11.908,12.0966,141400.0],["2009-11-04",12.2157,12.2554,11.8981,11.918,216800.0],["2009-11-05",11.8882,11.908,11.4317,11.8981,294700.0],["2009-11-06",11.8386,12.176,11.7493,12.1263,215500.0],["2009-11-09",12.4141,12.4737,12.0668,12.1462,202800.0],["2009-11-10",12.1164,12.5233,12.1065,12.3645,198800.0],["2009-11-11",12.4141,12.4935,12.166,12.2057,151700.0],["2009-11-12",12.1164,12.3943,12.0668,12.3447,134200.0],["2009-11-13",12.3347,12.4935,12.305,12.4935,300200.0],["2009-11-16",12.4935,12.5729,12.424,12.4836,177500.0],["2009-11-17",12.2454,12.4042,12.2355,12.3447,311600.0],["2009-11-18",12.3546,12.3645,12.0172,12.0569,273000.0],["2009-11-19",11.9775,12.0966,11.8783,12.047,111400.0],["2009-11-20",12.0172,12.0172,11.8187,11.918,161600.0],["2009-11-23",12.0569,12.3645,12.0569,12.305,119400.0],["2009-11-24",12.3248,12.6523,12.2256,12.5729,190900.0],["2009-11-25",12.7118,12.7614,12.5729,12.7416,145300.0],["2009-11-27",12.166,12.3248,12.037,12.305,123800.0],["2009-11-30",12.3645,12.5332,12.2553,12.3347,142700.0],["2009-12-01",12.4737,12.5134,12.3744,12.3844,106100.0],["2009-12-02",12.305,12.4836,12.305,12.434,134900.0],["2009-12-03",12.4836,12.4836,12.2653,12.295,189400.0],["2009-12-04",12.305,12.563,12.305,12.4935,165800.0],["2009-12-07",12.5332,12.7317,12.5134,12.5233,66900.0],["2009-12-08",12.5233,12.5729,12.3943,12.4439,107900.0],["2009-12-09",12.5134,12.6424,12.3943,12.5927,89900.0],["2009-12-10",12.692,12.7614,12.6424,12.7217,70100.0],["2009-12-11",12.7019,12.7118,12.3447,12.3943,181400.0],["2009-12-14",12.5332,12.5431,12.3248,12.5431,165800.0],["2009-12-15",12.5828,13.2874,12.434,13.0591,268900.0],["2009-12-16",13.0988,13.8034,12.9401,13.724,289600.0],["2009-12-17",13.4958,13.5752,13.0988,13.1782,223300.0],["2009-12-18",13.3072,13.3767,13.0591,13.2179,127200.0],["2009-12-21",13.1584,13.4263,13.1286,13.3072,96300.0],["2009-12-22",13.2973,13.3469,13.1485,13.1981,84100.0],["2009-12-23",13.2378,13.3965,13.1881,13.3469,84500.0],["2009-12-24",13.4362,13.4362,13.3171,13.4263,49800.0],["2009-12-28",13.4164,13.5553,13.3271,13.4362,52400.0],["2009-12-29",13.595,13.595,13.3767,13.5255,75500.0],["2009-12-30",13.5057,13.5057,13.208,13.3469,112000.0],["2009-12-31",13.3668,13.4561,13.2675,13.4561,109700.0],["2010-01-04",13.466,13.6744,13.3965,13.4065,140100.0],["2010-01-05",13.3965,13.5255,13.3072,13.4065,145000.0],["2010-01-06",13.4065,14.0912,13.4065,14.0515,213700.0],["2010-01-07",14.0912,14.0912,13.8232,13.9919,125200.0],["2010-01-08",14.0019,14.0019,13.8332,13.8431,163700.0],["2010-01-11",14.0118,14.2003,13.7538,14.1507,273900.0],["2010-01-12",14.0019,14.0614,13.7935,13.9522,193300.0],["2010-01-13",13.9225,14.0614,13.9026,14.0316,63000.0],["2010-01-14",14.0614,14.2003,14.0217,14.1507,64200.0],["2010-01-15",14.0912,14.1805,13.9622,13.982,68500.0],["2010-01-19",13.9522,14.0316,13.8927,14.0019,93500.0],["2010-01-20",13.8133,13.9522,13.6942,13.7339,129100.0],["2010-01-21",13.6645,13.8034,13.595,13.6545,122000.0],["2010-01-22",13.6148,14.1706,13.6148,13.8431,206900.0],["2010-01-25",13.8431,14.2698,13.7935,13.9721,170000.0],["2010-01-26",13.853,13.8927,13.6248,13.7736,240600.0],["2010-01-27",13.7439,13.9225,13.6744,13.7835,103100.0],["2010-01-28",13.8629,13.9026,13.4958,13.5156,135300.0],["2010-01-29",13.6148,13.6148,12.9996,13.0393,196300.0],["2010-02-01",13.079,13.3469,12.8805,13.3072,167800.0],["2010-02-02",13.4164,13.8332,13.3866,13.7637,218500.0],["2010-02-03",13.7835,13.8034,13.6545,13.7141,104500.0],["2010-02-04",13.6446,13.6942,13.4164,13.4263,126600.0],["2010-02-05",13.4958,13.5255,13.2576,13.4362,142800.0],["2010-02-08",13.4858,13.6446,13.2179,13.2378,178900.0],["2010-02-09",13.4065,13.5355,13.3568,13.4858,155900.0],["2010-02-10",13.3965,13.595,13.3965,13.5652,115200.0],["2010-02-11",13.5454,13.8232,13.466,13.8232,80500.0],["2010-02-12",13.6148,13.7935,13.4858,13.7736,122100.0],["2010-02-16",13.7935,13.8431,13.6942,13.7835,87700.0],["2010-02-17",13.7935,13.8034,13.5454,13.6248,247300.0],["2010-02-18",13.5057,14.0416,13.5057,14.0118,362900.0],["2010-02-19",13.9919,14.4782,13.8431,14.4087,407600.0],["2010-02-22",14.4087,14.5179,14.0416,14.3988,218300.0],["2010-02-23",14.3194,14.3988,13.982,14.0118,141700.0],["2010-02-24",14.0614,14.0614,13.9026,14.0416,125200.0],["2010-02-25",13.8133,14.2797,13.8034,14.2102,196900.0],["2010-02-26",14.2003,14.2599,13.8828,13.9125,192100.0],["2010-03-01",13.8729,14.4385,13.8729,14.4385,234700.0],["2010-03-02",14.4087,14.9247,14.4087,14.885,252100.0],["2010-03-03",14.8057,15.014,14.5973,14.6866,181300.0],["2010-03-04",14.7858,14.8553,14.5576,14.8453,124500.0],["2010-03-05",14.9049,14.9347,14.6171,14.6469,171000.0],["2010-03-08",14.7163,14.7362,14.4683,14.5278,111500.0],["2010-03-09",14.3889,14.8453,14.3889,14.766,183000.0],["2010-03-10",14.6965,14.7759,14.508,14.6072,174100.0],["2010-03-11",14.4881,14.5973,14.4087,14.5278,106000.0],["2010-03-12",14.4881,14.7163,14.4881,14.7163,158300.0],["2010-03-15",14.7362,14.7362,14.5377,14.5873,124800.0],["2010-03-16",14.637,14.7461,14.627,14.7163,273000.0],["2010-03-17",14.7858,14.9247,14.7362,14.7759,132000.0],["2010-03-18",14.7263,15.014,14.7263,14.9843,119600.0],["2010-03-19",14.6171,15.1232,14.5576,14.6171,246300.0],["2010-03-22",14.4782,14.7957,14.3889,14.7858,90100.0],["2010-03-23",14.8255,14.885,14.7461,14.8255,118200.0],["2010-03-24",14.766,15.0041,14.7263,14.9049,116700.0],["2010-03-25",14.9942,15.2423,14.9942,15.1728,171200.0],["2010-03-26",15.1232,15.153,14.6866,14.7759,127600.0],["2010-03-29",14.7759,14.895,14.6965,14.766,100200.0],["2010-03-30",14.7263,14.9247,14.7263,14.7957,86800.0],["2010-03-31",14.7759,14.9148,14.7759,14.7957,89700.0],["2010-04-01",14.895,15.3911,14.895,15.2721,185800.0],["2010-04-05",15.3316,15.3713,15.2621,15.3614,134300.0],["2010-04-06",15.3812,15.4011,15.3018,15.3812,81100.0],["2010-04-07",15.282,15.3812,15.2125,15.2423,86300.0],["2010-04-08",15.0339,15.0339,14.627,14.766,318800.0],["2010-04-09",14.7064,14.9644,14.6469,14.8354,165000.0],["2010-04-12",14.9247,14.9247,14.7064,14.8751,102100.0],["2010-04-13",14.885,14.885,14.7362,14.7461,79800.0],["2010-04-14",14.8156,14.9247,14.766,14.7957,110200.0],["2010-04-15",14.7461,14.895,14.7064,14.7858,96200.0],["2010-04-16",14.7263,14.9347,14.7064,14.7957,138400.0],["2010-04-19",14.6568,14.895,14.637,14.8652,124700.0],["2010-04-20",15.024,15.2522,14.9644,15.1827,154200.0],["2010-04-21",15.2324,15.3614,15.2026,15.2522,138500.0],["2010-04-22",15.3117,15.4804,15.2026,15.4011,219500.0],["2010-04-23",15.2721,15.2721,15.0438,15.1232,196300.0],["2010-04-26",15.1331,15.1728,15.0438,15.0835,99400.0],["2010-04-27",15.0637,15.0637,14.5774,14.5873,242100.0],["2010-04-28",14.498,14.6568,14.2996,14.5973,241600.0],["2010-04-29",14.627,15.014,14.5774,14.8751,114400.0],["2010-04-30",14.885,14.885,14.508,14.6568,180300.0],["2010-05-03",14.6568,14.766,14.498,14.6469,197200.0],["2010-05-04",14.498,14.7759,14.4286,14.5774,194300.0],["2010-05-05",14.3988,14.6766,14.2202,14.6171,205300.0],["2010-05-06",14.498,14.8156,13.3965,14.3293,233900.0],["2010-05-07",14.3293,14.3492,13.9225,14.1904,384600.0],["2010-05-10",14.5278,15.2919,14.5278,15.2621,220500.0],["2010-05-11",15.153,15.4209,15.0835,15.282,166000.0],["2010-05-12",15.3911,16.2545,15.3316,15.9766,406900.0],["2010-05-13",16.0064,16.1056,15.8774,16.0361,213800.0],["2010-05-14",15.9468,15.9766,15.5995,15.798,258300.0],["2010-05-17",15.8079,15.9667,15.2125,15.5003,234300.0],["2010-05-18",15.6392,15.8575,15.3614,15.5102,119100.0],["2010-05-19",15.3514,15.4804,15.014,15.3614,222900.0],["2010-05-20",14.627,15.0934,14.627,14.9446,238700.0],["2010-05-21",14.7064,15.4507,14.6766,15.2522,285200.0],["2010-05-24",15.2125,15.3614,15.1827,15.2423,85200.0],["2010-05-25",14.6766,15.1133,14.5973,15.014,276600.0],["2010-05-26",15.3018,15.54,14.8652,14.9049,304200.0],["2010-05-27",15.0438,15.6094,15.0339,15.6094,250500.0],["2010-05-28",15.5301,15.7682,15.5102,15.5201,221800.0],["2010-06-01",15.3514,15.8774,15.1927,15.5201,272600.0],["2010-06-02",15.5102,15.5896,15.2423,15.3614,262900.0],["2010-06-03",15.5102,15.7186,15.4209,15.6094,374800.0],["2010-06-04",15.3018,15.3018,15.024,15.0637,477700.0],["2010-06-07",15.024,15.3713,15.024,15.1629,298700.0],["2010-06-08",15.1133,15.5201,15.1133,15.4804,453200.0],["2010-06-09",15.5003,15.6789,15.3117,15.3911,329600.0],["2010-06-10",15.5301,15.8774,15.5201,15.7881,251800.0],["2010-06-11",15.5995,15.7881,15.5003,15.7285,252500.0],["2010-06-14",15.8774,15.9171,15.6888,15.7384,269300.0],["2010-06-15",15.7484,16.1552,15.7285,16.1056,232900.0],["2010-06-16",15.927,16.2743,15.9171,16.1255,241900.0],["2010-06-17",15.9568,16.1255,15.8178,15.9171,206500.0],["2010-06-18",15.8278,16.0163,15.7583,15.8675,214800.0],["2010-06-21",15.9071,16.2743,15.7682,15.7881,341100.0],["2010-06-22",15.8377,15.8774,15.4011,15.4606,181900.0],["2010-06-23",15.3415,15.3911,15.0934,15.3415,301200.0],["2010-06-24",15.282,15.4209,15.014,15.0637,232000.0],["2010-06-25",15.0637,15.7781,15.0339,15.4407,292000.0],["2010-06-28",15.411,15.5896,15.3713,15.4804,112800.0],["2010-06-29",15.2324,15.2324,14.8354,14.8652,250900.0],["2010-06-30",14.885,15.1728,14.766,14.8156,200200.0],["2010-07-01",14.8652,14.9247,14.4385,14.5179,200600.0],["2010-07-02",14.7263,15.0637,14.6965,14.766,229000.0],["2010-07-06",14.8156,15.014,14.756,14.8453,276400.0],["2010-07-07",14.8354,15.0835,14.766,15.0438,116900.0],["2010-07-08",15.2721,15.3713,15.1133,15.2324,125100.0],["2010-07-09",15.3316,15.4011,15.2224,15.3415,78600.0],["2010-07-12",15.2621,15.411,15.1927,15.4011,120100.0],["2010-07-13",15.5499,15.6988,15.5003,15.6293,190600.0],["2010-07-14",15.6194,15.8675,15.5598,15.7285,216200.0],["2010-07-15",15.7285,15.7285,15.3911,15.6094,201100.0],["2010-07-16",15.4705,15.5995,15.2224,15.2721,185300.0],["2010-07-19",15.2721,15.5201,15.2324,15.3713,127500.0],["2010-07-20",15.1728,15.4011,15.1728,15.3614,235300.0],["2010-07-21",15.3614,15.54,15.0339,15.1331,245200.0],["2010-07-22",15.2919,16.0262,15.2125,15.8873,376000.0],["2010-07-23",15.8178,15.9766,15.7285,15.9468,190500.0],["2010-07-26",15.7583,15.8178,15.5102,15.6293,246300.0],["2010-07-27",15.7384,15.7384,14.3889,14.7957,877500.0],["2010-07-28",14.6171,14.9148,13.982,14.1805,615700.0],["2010-07-29",14.3393,14.3393,13.724,14.1309,607600.0],["2010-07-30",14.0713,14.2003,14.0019,14.1606,238300.0],["2010-08-02",14.3591,14.4782,14.2797,14.4286,173600.0],["2010-08-03",14.4583,14.8652,14.3095,14.5774,383800.0],["2010-08-04",14.6568,14.6667,14.1309,14.2896,383900.0],["2010-08-05",14.2896,14.5774,14.2896,14.3789,240700.0],["2010-08-06",14.2996,14.4583,13.9126,14.1408,211000.0],["2010-08-09",14.2301,14.3988,14.111,14.2996,222800.0],["2010-08-10",14.1309,14.2499,14.0316,14.1606,140500.0],["2010-08-11",13.8927,13.9522,13.7935,13.9026,219100.0],["2010-08-12",13.8232,14.2103,13.6843,14.0019,275500.0],["2010-08-13",14.0019,14.1805,13.9622,13.982,183600.0],["2010-08-16",13.9423,14.1209,13.8232,14.0316,120300.0],["2010-08-17",14.3095,14.3591,14.0019,14.0217,135200.0],["2010-08-18",14.0118,14.2301,13.9721,14.1507,193300.0],["2010-08-19",14.1408,14.2797,13.9721,13.982,130600.0],["2010-08-20",13.8729,13.9919,13.8431,13.9423,99300.0],["2010-08-23",13.9423,14.1606,13.9125,13.9721,132300.0],["2010-08-24",13.7637,13.8034,13.595,13.6049,200400.0],["2010-08-25",13.5355,13.6645,13.4065,13.6347,236600.0],["2010-08-26",13.6744,13.7736,13.6049,13.7141,116100.0],["2010-08-27",13.6645,14.1209,13.6645,14.1209,172800.0],["2010-08-30",14.0316,14.2698,13.8927,13.9125,129500.0],["2010-08-31",13.8133,13.9721,13.6942,13.7339,328400.0],["2010-09-01",14.0019,14.0812,13.6843,13.7736,286700.0],["2010-09-02",13.7736,14.2003,13.7736,14.1606,417200.0],["2010-09-03",14.24,14.5873,14.24,14.3988,250000.0],["2010-09-07",14.2797,14.3492,14.0118,14.0416,169600.0],["2010-09-08",14.0316,14.1904,13.9622,14.0416,125600.0],["2010-09-09",14.24,14.2599,14.0416,14.1309,135700.0],["2010-09-10",14.1904,14.2698,13.9919,14.1805,197500.0],["2010-09-13",14.2599,14.2896,14.1309,14.1706,106600.0],["2010-09-14",14.1309,14.2499,13.9919,14.0217,142400.0],["2010-09-15",14.0118,14.1805,13.8629,13.9721,148100.0],["2010-09-16",13.9126,14.2499,13.853,14.1507,168200.0],["2010-09-17",14.1904,14.2301,13.9522,14.0912,142400.0],["2010-09-20",14.0416,14.3789,13.9919,14.3095,196000.0],["2010-09-21",14.2996,14.4087,14.2103,14.3095,124500.0],["2010-09-22",14.2499,14.4286,14.0912,14.1507,91000.0],["2010-09-23",14.4385,14.4385,13.9423,13.982,166100.0],["2010-09-24",14.2301,14.2301,14.0316,14.0614,93000.0],["2010-09-27",14.0515,14.4484,14.0515,14.3889,196800.0],["2010-09-28",14.369,14.7064,14.2797,14.6866,271300.0],["2010-09-29",14.7858,15.1034,14.7064,14.9644,424700.0],["2010-09-30",15.014,15.282,14.8751,14.9148,193200.0],["2010-10-01",14.9148,15.2423,14.9148,15.0934,190500.0],["2010-10-04",15.024,15.5995,15.024,15.54,402500.0],["2010-10-05",15.5797,16.0957,15.5301,15.8377,369200.0],["2010-10-06",15.7682,15.8178,15.5003,15.6094,179700.0],["2010-10-07",15.5102,15.5698,15.3911,15.4705,199800.0],["2010-10-08",15.4507,15.7881,15.411,15.7186,228200.0],["2010-10-11",15.6988,15.8079,15.5896,15.7384,78200.0],["2010-10-12",15.6392,15.7484,15.5201,15.7285,150500.0],["2010-10-13",15.7285,16.0858,15.7186,16.0858,152700.0],["2010-10-14",15.9865,16.1155,15.7484,15.8079,151500.0],["2010-10-15",15.8079,15.8774,15.6888,15.7682,195700.0],["2010-10-18",15.6789,15.7384,15.5896,15.6789,123800.0],["2010-10-19",15.3812,15.4308,15.1629,15.2522,211500.0],["2010-10-20",15.3514,15.5499,15.2324,15.5301,186500.0],["2010-10-21",15.6591,15.6591,15.3911,15.4705,148200.0],["2010-10-22",15.5698,15.5698,15.3415,15.4507,84500.0],["2010-10-25",15.5301,15.6094,15.4011,15.4804,113700.0],["2010-10-26",15.3614,15.4308,15.0537,15.1331,225900.0],["2010-10-27",14.9942,15.0934,14.766,14.9347,177100.0],["2010-10-28",14.9148,15.1728,14.8453,15.0736,192800.0],["2010-10-29",15.143,15.4407,15.1232,15.2919,132100.0],["2010-11-01",15.7285,15.7285,15.3812,15.5003,350900.0],["2010-11-02",15.6094,15.7087,15.4011,15.4904,194800.0],["2010-11-03",15.5102,15.5995,15.024,15.2423,280400.0],["2010-11-04",15.3812,15.5102,15.2125,15.3415,231700.0],["2010-11-05",15.4407,15.5102,15.282,15.2919,155300.0],["2010-11-08",15.1827,15.4904,15.1331,15.3018,151800.0],["2010-11-09",15.4606,17.0285,15.4606,16.8002,564100.0],["2010-11-10",16.8697,16.9888,16.5522,16.8002,251100.0],["2010-11-11",16.6613,16.7506,16.4629,16.7308,200600.0],["2010-11-12",16.6216,16.6712,16.2942,16.3934,364000.0],["2010-11-15",16.4232,16.701,16.3735,16.6018,254400.0],["2010-11-16",16.314,16.4331,15.9369,16.1255,523100.0],["2010-11-17",15.9965,16.1354,15.8476,15.9667,329700.0],["2010-11-18",16.0163,16.2247,15.8972,15.927,234700.0],["2010-11-19",15.927,16.0858,15.8575,15.9865,209100.0],["2010-11-22",15.9667,16.1354,15.8377,15.9568,225000.0],["2010-11-23",15.8873,15.9071,15.6293,15.8079,229100.0],["2010-11-24",15.9766,16.1354,15.8575,15.8873,298500.0],["2010-11-26",15.8377,15.9171,15.7384,15.7682,68000.0],["2010-11-29",15.6888,15.7781,15.5995,15.7285,174700.0],["2010-11-30",15.5797,15.6888,15.5301,15.5598,183700.0],["2010-12-01",15.798,15.9171,15.7781,15.8575,123900.0],["2010-12-02",15.9766,16.1552,15.9369,16.1056,242000.0],["2010-12-03",15.9965,16.0461,15.8079,15.9965,212800.0],["2010-12-06",15.9171,16.443,15.9171,16.3934,300300.0],["2010-12-07",16.5224,16.7109,16.2842,16.3537,220500.0],["2010-12-08",16.3339,16.4132,16.1056,16.2644,154700.0],["2010-12-09",16.2644,16.3636,15.9965,16.0361,143200.0],["2010-12-10",16.0064,16.1552,15.9766,16.1354,247600.0],["2010-12-13",16.1751,16.4232,16.1751,16.3735,327700.0],["2010-12-14",16.3338,16.4331,16.2445,16.3636,320700.0],["2010-12-15",16.3934,16.4926,16.2942,16.4331,263500.0],["2010-12-16",16.4132,16.5125,16.3537,16.4827,231700.0],["2010-12-17",16.4629,16.4827,16.1949,16.2545,324000.0],["2010-12-20",16.2445,16.3835,16.1354,16.1751,215800.0],["2010-12-21",16.1751,16.3835,16.0957,16.3537,174000.0],["2010-12-22",16.3239,16.5025,16.2842,16.4827,74300.0],["2010-12-23",16.4132,16.8002,16.4132,16.7109,231800.0],["2010-12-27",16.7308,16.7308,16.4331,16.572,63100.0],["2010-12-28",16.6812,16.7209,16.4827,16.5819,64300.0],["2010-12-29",16.6216,16.8102,16.6216,16.7506,75200.0],["2010-12-30",16.7903,16.8896,16.6812,16.8499,216100.0],["2010-12-31",16.8598,17.4552,16.8002,17.1277,364900.0],["2011-01-03",17.1674,17.4552,17.1674,17.4056,145600.0],["2011-01-04",17.3063,17.6834,16.7407,16.9392,561400.0],["2011-01-05",16.8697,17.088,16.6812,17.0086,251600.0],["2011-01-06",17.0086,17.1873,16.9392,17.088,327800.0],["2011-01-07",17.1773,17.2468,17.0285,17.217,237700.0],["2011-01-10",17.0682,17.1376,16.8697,17.0682,206000.0],["2011-01-11",17.0781,17.6735,17.0781,17.5941,342600.0],["2011-01-12",17.6338,18.1399,17.614,18.1101,361300.0],["2011-01-13",18.0407,18.0407,17.8323,17.9216,235800.0],["2011-01-14",17.8521,18.1697,17.7628,18.0804,209100.0],["2011-01-18",18.1597,18.5368,18.1101,18.388,222700.0],["2011-01-19",18.3979,18.6559,18.388,18.4872,209900.0],["2011-01-20",18.3284,18.4773,17.872,18.2689,293000.0],["2011-01-21",18.4475,18.5964,18.259,18.2788,415400.0],["2011-01-24",18.2888,18.8345,18.259,18.5964,287300.0],["2011-01-25",18.4178,18.7254,18.3681,18.6559,269000.0],["2011-01-26",19.0925,19.8467,19.0925,19.5887,529800.0],["2011-01-27",19.3605,19.4994,19.1025,19.2811,461700.0],["2011-01-28",19.1918,19.4597,19.0032,19.0231,304700.0],["2011-01-31",19.1422,19.2414,19.0429,19.1124,211600.0],["2011-02-01",19.2712,19.6383,19.1422,19.5391,216700.0],["2011-02-02",19.4994,19.8467,19.4399,19.7971,235100.0],["2011-02-03",19.7971,20.2536,19.7971,20.0948,270000.0],["2011-02-04",20.1444,20.2734,19.946,20.0849,204500.0],["2011-02-07",20.075,20.462,20.0253,20.1742,195200.0],["2011-02-08",20.0551,20.2337,19.7475,20.1841,196000.0],["2011-02-09",20.0948,20.204,19.8467,19.9956,201900.0],["2011-02-10",19.8666,20.1047,19.6681,19.936,327000.0],["2011-02-11",19.936,20.1246,19.807,20.0948,182700.0],["2011-02-14",20.0551,20.1246,19.6979,19.7078,173600.0],["2011-02-15",19.7276,19.8666,19.4399,19.5589,281400.0],["2011-02-16",19.6681,20.1147,19.6185,19.9162,204600.0],["2011-02-17",19.8566,19.9658,19.6086,19.807,229700.0],["2011-02-18",19.807,19.9063,19.6681,19.7574,217900.0],["2011-02-22",19.5589,19.8169,19.42,19.5093,175200.0],["2011-02-23",19.4796,19.6086,19.1025,19.4895,303000.0],["2011-02-24",19.3902,20.0948,19.3902,19.6086,270500.0],["2011-02-25",19.7376,19.9856,19.4994,19.6879,202100.0],["2011-02-28",19.7971,20.1146,19.7773,19.7971,146600.0],["2011-03-01",19.8368,19.8864,19.5093,19.6086,206400.0],["2011-03-02",19.6979,19.9956,19.6979,19.7971,150700.0],["2011-03-03",19.807,19.9559,19.6284,19.6879,206700.0],["2011-03-04",19.6681,19.8169,19.5292,19.7276,271100.0],["2011-03-07",19.8169,19.8169,19.1223,19.3307,167300.0],["2011-03-08",19.162,19.6185,19.0826,19.4101,184400.0],["2011-03-09",19.4002,19.5788,19.2414,19.4399,144900.0],["2011-03-10",19.2811,19.3208,18.8742,19.162,193400.0],["2011-03-11",19.0132,19.5093,19.0132,19.4796,155200.0],["2011-03-14",19.3406,19.4994,19.1918,19.4796,165600.0],["2011-03-15",18.904,19.1819,18.7353,19.1124,220300.0],["2011-03-16",19.0231,19.6086,18.9536,19.2215,355300.0],["2011-03-17",19.42,19.42,19.0429,19.1422,177400.0],["2011-03-18",19.3704,19.946,19.3704,19.6284,486000.0],["2011-03-21",19.7276,20.1047,19.6979,20.075,322500.0],["2011-03-22",19.8864,20.2536,19.8765,20.0353,201100.0],["2011-03-23",20.0055,20.204,19.7971,20.1841,170300.0],["2011-03-24",20.3032,20.452,20.194,20.3429,176500.0],["2011-03-25",20.4421,20.8688,20.2536,20.2536,378400.0],["2011-03-28",20.4223,20.4719,20.0849,20.3727,224700.0],["2011-03-29",20.3528,20.462,20.2437,20.4322,110200.0],["2011-03-30",20.4421,20.8986,20.4421,20.7894,161800.0],["2011-03-31",20.6902,20.9085,20.6307,20.7696,148700.0],["2011-04-01",20.9681,21.8512,20.9681,21.5138,321400.0],["2011-04-04",21.6032,21.7222,21.3848,21.5337,291900.0],["2011-04-05",21.4841,21.623,21.2955,21.3451,171200.0],["2011-04-06",21.4146,21.5337,21.2062,21.3154,162400.0],["2011-04-07",21.2558,21.2658,20.8093,20.9284,270000.0],["2011-04-08",20.9978,21.0871,20.8589,20.9085,106000.0],["2011-04-11",20.9284,21.0772,20.6803,20.8093,139900.0],["2011-04-12",20.6902,20.9482,20.5711,20.7994,205400.0],["2011-04-13",20.8589,21.0673,20.6009,20.8986,137100.0],["2011-04-14",20.8391,21.5635,20.8391,21.5138,206400.0],["2011-04-15",21.4742,21.7421,21.3848,21.4345,233900.0],["2011-04-18",21.2757,21.3154,20.7497,21.236,182100.0],["2011-04-19",21.2658,21.7719,21.2261,21.6329,151100.0],["2011-04-20",21.623,21.752,20.9383,21.1566,288700.0],["2011-04-21",21.3253,21.3749,21.107,21.1566,226300.0],["2011-04-25",21.0772,21.7619,21.0772,21.5138,169800.0],["2011-04-26",21.5734,21.7024,21.1467,21.3154,183900.0],["2011-04-27",21.2261,21.3551,20.8291,20.9284,285500.0],["2011-04-28",20.8391,21.6627,20.7795,21.5833,285900.0],["2011-04-29",21.5238,22.01,21.5238,21.7322,228000.0],["2011-05-02",21.6925,21.8314,21.4345,21.6032,295000.0],["2011-05-03",21.5238,21.6925,21.0574,21.2261,282000.0],["2011-05-04",21.236,21.2757,20.7795,20.8986,172000.0],["2011-05-05",20.6505,20.7001,20.2635,20.4123,352600.0],["2011-05-06",20.6009,20.8391,20.452,20.591,246400.0],["2011-05-09",20.591,21.1368,20.5414,21.107,220000.0],["2011-05-10",21.1566,21.5635,21.1467,21.5337,258700.0],["2011-05-11",21.4642,21.7421,21.2856,21.4841,265200.0],["2011-05-12",21.3749,21.5337,21.0375,21.4642,274000.0],["2011-05-13",21.4841,21.4841,21.1467,21.2261,241500.0],["2011-05-16",21.0078,21.2658,20.8589,20.9184,147100.0],["2011-05-17",20.8391,21.1764,20.6604,21.0871,171600.0],["2011-05-18",21.1368,21.2062,20.9978,21.0772,108400.0],["2011-05-19",21.1467,21.3551,21.0276,21.3352,138400.0],["2011-05-20",21.2062,21.365,21.0574,21.2261,135600.0],["2011-05-23",20.9879,21.0375,20.5612,20.7597,137900.0],["2011-05-24",20.8291,21.1368,20.8291,21.0871,232500.0],["2011-05-25",21.0078,21.4444,20.9978,21.4245,275200.0],["2011-05-26",21.4146,21.6925,21.365,21.6627,227200.0],["2011-05-27",21.6925,22.2879,21.6032,22.1092,284400.0],["2011-05-31",22.4367,22.8634,22.1787,22.8138,285000.0],["2011-06-01",22.913,23.4092,22.8337,22.8733,466800.0],["2011-06-02",22.923,23.1214,22.6253,22.9726,357900.0],["2011-06-03",22.7046,23.052,22.5062,22.923,348200.0],["2011-06-06",22.8733,23.0123,22.5955,22.7443,338100.0],["2011-06-07",22.7146,23.0222,22.665,22.7443,291000.0],["2011-06-08",22.5955,22.8039,22.5756,22.655,230200.0],["2011-06-09",22.6451,22.7146,22.3276,22.5955,371000.0],["2011-06-10",22.4963,22.665,22.3176,22.4665,236700.0],["2011-06-13",22.3772,22.5558,22.1986,22.2879,197800.0],["2011-06-14",22.4169,22.5459,22.3176,22.3772,246400.0],["2011-06-15",22.1688,22.397,21.9207,22.0894,216400.0],["2011-06-16",21.9306,21.9405,21.7421,21.8711,175400.0],["2011-06-17",21.9802,22.0993,21.7123,21.7421,279600.0],["2011-06-20",21.6131,22.01,21.5833,22.01,138000.0],["2011-06-21",22.1192,22.3375,22.0696,22.2779,197800.0],["2011-06-22",22.2085,22.6153,22.0894,22.5062,211600.0],["2011-06-23",22.2779,22.4367,22.1787,22.397,264600.0],["2011-06-24",22.3871,22.4963,22.0993,22.1589,169900.0],["2011-06-27",22.1589,22.4268,22.1489,22.3375,137900.0],["2011-06-28",22.397,22.6848,22.268,22.6848,350400.0],["2011-06-29",23.052,23.7466,22.8833,23.5283,529600.0],["2011-06-30",23.7565,24.5504,23.5084,24.4611,406400.0],["2011-07-01",24.4412,25.4336,24.213,25.374,370000.0],["2011-07-05",24.2626,24.4214,23.6374,23.6771,529100.0],["2011-07-06",23.6672,23.9351,23.5283,23.9054,297600.0],["2011-07-07",24.0939,24.4015,23.9848,24.0145,219500.0],["2011-07-08",23.7863,23.7962,23.2306,23.7168,269400.0],["2011-07-11",23.5283,23.5779,22.8634,22.9924,304200.0],["2011-07-12",22.9627,23.7962,22.9329,23.6871,362400.0],["2011-07-13",23.7664,23.9451,23.3397,23.3894,210700.0],["2011-07-14",23.5779,23.6573,23.0718,23.171,272600.0],["2011-07-15",23.1115,23.2107,22.8436,22.9924,322700.0],["2011-07-18",22.8535,23.042,22.6947,23.042,417200.0],["2011-07-19",23.2703,23.7962,23.2504,23.3794,301200.0],["2011-07-20",23.439,23.8161,23.2107,23.2703,277400.0],["2011-07-21",23.4489,23.4886,23.171,23.2306,276200.0],["2011-07-22",23.0619,23.0817,21.9505,22.4466,644200.0],["2011-07-25",22.5062,22.6054,22.0993,22.4466,330000.0],["2011-07-26",22.7146,22.8237,22.4169,22.6054,361000.0],["2011-07-27",22.3772,22.4863,21.5635,21.6131,443900.0],["2011-07-28",21.5833,21.6925,21.3253,21.3749,397600.0],["2011-07-29",21.2459,21.5337,21.0078,21.3154,314100.0],["2011-08-01",21.752,21.7818,20.7597,20.9978,276900.0],["2011-08-02",20.9284,21.1764,20.4024,20.4719,393500.0],["2011-08-03",20.591,21.2459,20.5513,21.0871,640700.0],["2011-08-04",20.8391,20.8391,20.0353,20.0452,441900.0],["2011-08-05",20.1543,20.323,19.3803,20.0253,529100.0],["2011-08-08",19.1918,19.4002,18.6361,18.6658,647500.0],["2011-08-09",18.9139,19.9956,18.8445,19.9658,734400.0],["2011-08-10",19.6383,19.7773,19.1322,19.291,489300.0],["2011-08-11",19.3704,19.6681,19.1025,19.5192,430100.0],["2011-08-12",19.6284,19.8169,19.5093,19.7574,350700.0],["2011-08-15",19.678,20.333,19.678,20.0055,265200.0],["2011-08-16",19.7475,19.9261,19.5788,19.7475,186100.0],["2011-08-17",19.7971,20.075,19.5391,19.6185,236900.0],["2011-08-18",19.0529,19.1422,18.517,18.7155,354800.0],["2011-08-19",18.4178,19.1719,18.4178,18.7452,858300.0],["2011-08-22",19.0231,19.1719,18.6162,18.7551,349300.0],["2011-08-23",18.8643,19.5986,18.7551,19.5788,210000.0],["2011-08-24",19.4498,19.6086,18.9933,19.1918,221800.0],["2011-08-25",19.2315,19.3208,18.5368,18.6559,169000.0],["2011-08-26",18.5865,19.3208,18.5765,19.3208,230500.0],["2011-08-29",19.4696,19.9162,19.4696,19.8169,189400.0],["2011-08-30",19.7475,19.9261,19.5887,19.7971,226000.0],["2011-08-31",19.946,20.3727,19.946,20.1444,192000.0],["2011-09-01",20.1543,20.1543,19.3406,19.3605,273500.0],["2011-09-02",18.9735,19.1719,18.8643,18.9238,187400.0],["2011-09-06",18.4376,18.5368,18.1399,18.259,348700.0],["2011-09-07",18.4872,18.6361,18.4376,18.6361,272800.0],["2011-09-08",18.5567,18.6063,18.1994,18.2391,168600.0],["2011-09-09",18.1101,18.1101,17.4949,17.733,233600.0],["2011-09-12",17.4254,17.9414,17.4254,17.872,245100.0],["2011-09-13",17.9117,18.1101,17.8819,17.9911,164300.0],["2011-09-14",18.0903,18.3384,17.7827,18.1002,291600.0],["2011-09-15",18.2788,18.6758,18.2788,18.5468,188900.0],["2011-09-16",18.4773,18.7651,18.4277,18.4376,279200.0],["2011-09-19",17.9514,18.3979,17.9514,18.3284,147000.0],["2011-09-20",18.388,18.8147,18.2491,18.259,157900.0],["2011-09-21",18.1498,18.3979,17.5743,17.604,179200.0],["2011-09-22",16.9789,17.3361,16.3835,17.2369,454900.0],["2011-09-23",17.0682,17.475,17.0583,17.4651,284200.0],["2011-09-26",17.5544,17.872,17.3758,17.8422,188800.0],["2011-09-27",18.2987,19.1918,18.2788,18.9536,347300.0],["2011-09-28",18.8941,19.1322,18.6658,18.7055,372800.0],["2011-09-29",19.0231,19.4002,18.9635,19.3109,377200.0],["2011-09-30",18.9437,19.1223,18.6658,18.6658,345900.0],["2011-10-03",18.4178,18.4277,17.5048,17.7727,409500.0],["2011-10-04",17.4453,18.0109,17.088,17.485,581700.0],["2011-10-05",17.4056,17.7827,16.8796,17.6834,267900.0],["2011-10-06",17.5941,18.1201,17.3063,18.0208,374100.0],["2011-10-07",18.0307,18.3086,17.8323,18.0109,357300.0],["2011-10-10",18.388,18.7254,18.2987,18.6857,71200.0],["2011-10-11",18.6758,18.6956,18.1994,18.259,182400.0],["2011-10-12",18.6361,19.1918,18.4773,18.9238,800300.0],["2011-10-13",18.8941,19.3009,18.8941,19.2712,310700.0],["2011-10-14",19.4597,19.8269,19.3307,19.5788,191900.0],["2011-10-17",19.4597,19.4994,18.9536,19.0529,211900.0],["2011-10-18",19.0727,19.5093,18.9834,19.3307,247900.0],["2011-10-19",19.3704,19.4299,18.8941,18.9139,179500.0],["2011-10-20",18.8643,19.0429,18.4971,18.7948,224800.0],["2011-10-21",18.9536,19.3109,18.9536,19.1124,117200.0],["2011-10-24",19.1223,20.2139,19.1223,20.1543,334600.0],["2011-10-25",19.9063,20.1147,19.6582,19.678,402900.0],["2011-10-26",19.8864,20.1147,19.549,19.678,234400.0],["2011-10-27",20.5314,20.7299,20.0551,20.3032,356400.0],["2011-10-28",20.1643,20.7994,20.1643,20.7597,282900.0],["2011-10-31",20.4322,20.6604,20.2635,20.3727,196000.0],["2011-11-01",19.3505,19.6879,19.1521,19.5192,356600.0],["2011-11-02",19.7376,20.1643,19.7376,19.9559,230500.0],["2011-11-03",20.1444,20.4719,19.7971,20.3826,216300.0],["2011-11-04",20.0849,20.4223,20.0849,20.1444,134000.0],["2011-11-07",20.0551,20.5215,20.0154,20.2635,174600.0],["2011-11-08",20.2139,20.333,19.8963,20.194,311700.0],["2011-11-09",19.5589,20.065,19.4796,19.5192,219800.0],["2011-11-10",19.4101,19.9559,19.4101,19.6086,514500.0],["2011-11-11",19.7177,19.7971,19.4796,19.5887,347100.0],["2011-11-14",19.3902,19.4299,19.0727,19.1322,267400.0],["2011-11-15",19.0727,19.3506,19.0231,19.0826,281400.0],["2011-11-16",19.0132,19.1918,18.9139,18.9933,176400.0],["2011-11-17",19.0132,19.0529,18.3681,18.4971,226600.0],["2011-11-18",18.5964,18.5964,18.3384,18.3483,151500.0],["2011-11-21",18.0506,18.2193,18.001,18.1597,211900.0],["2011-11-22",18.1697,18.2491,17.872,17.9117,133400.0],["2011-11-23",17.733,17.8224,17.5445,17.6636,171600.0],["2011-11-25",17.5445,17.8224,17.3262,17.3956,147400.0],["2011-11-28",17.9216,18.0804,17.8124,17.8521,174800.0],["2011-11-29",17.9017,18.2491,17.8819,18.0903,174300.0],["2011-11-30",18.646,18.646,18.13,18.2888,296400.0],["2011-12-01",18.2094,18.9437,18.1697,18.8842,236900.0],["2011-12-02",18.9635,19.0628,18.5567,18.6658,168900.0],["2011-12-05",18.8544,19.0925,18.5964,18.7055,200700.0],["2011-12-06",18.8742,19.1322,18.7353,18.8147,179600.0],["2011-12-07",18.8742,18.9139,18.3284,18.6361,136200.0],["2011-12-08",18.4376,18.6162,18.0704,18.0903,139900.0],["2011-12-09",18.0109,18.3284,17.9613,18.2292,159300.0],["2011-12-12",17.8025,18.1697,17.6834,18.13,171400.0],["2011-12-13",18.2292,18.5567,17.9514,18.1201,174900.0],["2011-12-14",17.9811,17.9911,17.485,17.5544,142300.0],["2011-12-15",17.7033,17.8323,17.5941,17.6735,108100.0],["2011-12-16",17.6834,18.1796,17.6834,18.1399,343300.0],["2011-12-19",18.1597,18.5071,18.1597,18.2987,199600.0],["2011-12-20",18.6162,18.7948,18.5765,18.6658,169500.0],["2011-12-21",18.6658,18.6658,18.2292,18.3979,124700.0],["2011-12-22",18.4078,18.6956,18.4078,18.4574,98900.0],["2011-12-23",18.5468,19.0925,18.4277,18.4971,152600.0],["2011-12-27",18.4475,18.6758,18.4078,18.6063,53100.0],["2011-12-28",18.5765,18.6261,18.3681,18.4078,114500.0],["2011-12-29",18.4277,18.7651,18.3781,18.5865,99100.0],["2011-12-30",18.5368,18.8048,18.5368,18.7055,92100.0],["2012-01-03",18.9933,19.1819,18.9139,19.0132,124600.0],["2012-01-04",18.9536,19.162,18.7551,19.0132,122700.0],["2012-01-05",18.9536,19.0429,18.3185,18.388,282000.0],["2012-01-06",18.4078,18.5368,18.1201,18.2193,132600.0],["2012-01-09",18.2391,18.3681,18.001,18.0307,112900.0],["2012-01-10",18.2292,18.4674,17.9712,17.9811,513600.0],["2012-01-11",17.9811,18.2987,17.9514,18.2193,185100.0],["2012-01-12",18.2689,18.2689,17.8323,17.9117,283000.0],["2012-01-13",17.7926,17.7926,17.2666,17.7132,295100.0],["2012-01-17",18.4773,18.5468,18.1101,18.3483,258000.0],["2012-01-18",18.4178,19.0132,18.4178,18.8842,296600.0],["2012-01-19",18.9437,19.3109,18.9437,19.2612,206600.0],["2012-01-20",19.1719,19.291,18.904,19.0032,147700.0],["2012-01-23",18.9735,19.0826,18.7452,18.775,163700.0],["2012-01-24",18.7551,19.1819,18.7551,19.0925,284500.0],["2012-01-25",19.0429,19.1521,18.8643,19.0628,146100.0],["2012-01-26",19.0628,19.2513,19.0231,19.1819,82800.0],["2012-01-27",19.1521,19.291,19.0429,19.0727,107200.0],["2012-01-30",18.9437,19.4597,18.8842,19.4299,174400.0],["2012-01-31",19.4299,20.2337,19.4299,20.0253,321700.0],["2012-02-01",20.1345,20.9184,20.1345,20.7299,376100.0],["2012-02-02",20.6108,20.7696,20.4818,20.5116,290400.0],["2012-02-03",20.6604,20.6704,20.4818,20.5612,135600.0],["2012-02-06",20.4123,20.4223,20.2337,20.3627,143000.0],["2012-02-07",20.2734,20.462,20.2139,20.4024,187500.0],["2012-02-08",20.3925,20.3925,20.0948,20.1841,143700.0],["2012-02-09",20.0353,20.3925,19.9757,20.323,121300.0],["2012-02-10",20.204,20.2734,20.0353,20.2337,110100.0],["2012-02-13",20.3627,20.7101,20.3627,20.6505,127800.0],["2012-02-14",20.72,20.7597,20.3727,20.5116,122300.0],["2012-02-15",20.5215,20.6505,20.3925,20.4818,150900.0],["2012-02-16",20.591,20.9482,20.462,20.7894,274800.0],["2012-02-17",20.7894,20.9581,20.6108,20.7497,191200.0],["2012-02-21",20.6704,20.978,20.6704,20.8391,117300.0],["2012-02-22",20.849,21.2459,20.5711,20.8787,188200.0],["2012-02-23",20.8787,20.9482,20.7994,20.8986,140200.0],["2012-02-24",20.849,20.978,20.7597,20.8192,78900.0],["2012-02-27",20.6803,20.9284,20.6803,20.849,79400.0],["2012-02-28",20.8391,21.0474,20.7795,20.9284,123000.0],["2012-02-29",20.9978,21.4642,20.9978,21.2757,189200.0],["2012-03-01",21.2757,21.3154,20.978,21.0078,106000.0],["2012-03-02",20.9284,20.9581,20.4818,20.581,140400.0],["2012-03-05",20.4024,20.4719,20.2833,20.3032,308300.0],["2012-03-06",20.1444,20.2536,19.946,20.0154,114100.0],["2012-03-07",19.9956,20.3032,19.807,20.2238,85300.0],["2012-03-08",20.4024,21.0474,20.3528,20.9284,155000.0],["2012-03-09",20.9284,21.1368,20.7001,21.0574,111000.0],["2012-03-12",21.0574,21.623,20.9383,21.4345,222500.0],["2012-03-13",21.4345,21.9108,21.4345,21.8016,190600.0],["2012-03-14",21.7818,21.8413,21.6428,21.8016,129800.0],["2012-03-15",21.6825,21.9306,21.5734,21.5833,161100.0],["2012-03-16",21.623,21.6428,21.3055,21.4543,116800.0],["2012-03-19",21.5238,22.01,21.4841,21.8016,132200.0],["2012-03-20",21.6428,21.9108,21.2261,21.4146,180200.0],["2012-03-21",21.4146,21.8215,21.3749,21.7818,124500.0],["2012-03-22",21.4543,21.623,21.3352,21.4841,80600.0],["2012-03-23",21.4841,21.623,21.3848,21.623,49900.0],["2012-03-26",21.7917,22.139,21.6825,22.0001,391300.0],["2012-03-27",22.0199,22.0199,21.752,21.8909,118800.0],["2012-03-28",21.8612,22.1291,21.6627,21.8413,121400.0],["2012-03-29",21.7222,21.8711,21.4642,21.7123,149000.0],["2012-03-30",21.752,22.2581,21.6329,22.1192,191400.0],["2012-04-02",22.0695,22.3077,21.9802,22.1291,160900.0],["2012-04-03",22.1192,22.1986,21.7123,21.7818,236100.0],["2012-04-04",21.5238,21.5436,21.3451,21.4841,182000.0],["2012-04-05",21.4047,21.6825,21.3352,21.6825,146900.0],["2012-04-09",21.6825,21.6925,21.2161,21.494,143300.0],["2012-04-10",21.4146,21.5833,20.9879,21.0574,201300.0],["2012-04-11",21.2955,21.6131,21.1467,21.3154,149400.0],["2012-04-12",21.3154,21.8314,21.2856,21.623,193700.0],["2012-04-13",21.5436,21.6131,20.9681,20.9978,267100.0],["2012-04-16",20.9085,21.2955,20.9085,21.236,196000.0],["2012-04-17",21.4047,21.8016,21.3451,21.7222,130200.0],["2012-04-18",21.6528,21.7818,21.5039,21.6329,110500.0],["2012-04-19",21.5337,21.6726,21.1368,21.2459,157100.0],["2012-04-20",21.3154,21.4047,21.0971,21.1764,170700.0],["2012-04-23",20.8589,20.9284,20.6108,20.7398,200000.0],["2012-04-24",20.7398,20.9184,20.3925,20.6307,332900.0],["2012-04-25",20.7398,21.8215,20.7299,21.8016,302000.0],["2012-04-26",21.7421,22.4069,21.5833,22.1489,259900.0],["2012-04-27",22.2283,22.4963,21.9703,22.3772,145000.0],["2012-04-30",22.1589,22.3176,22.0696,22.268,149000.0],["2012-05-01",22.3077,22.526,22.1986,22.3673,146500.0],["2012-05-02",22.1688,22.4566,21.9802,22.0001,178000.0],["2012-05-03",22.0001,22.1589,21.7719,22.0993,196500.0],["2012-05-04",21.9009,22.1291,21.7322,21.7917,144300.0],["2012-05-07",21.6627,21.7619,21.4741,21.6825,196000.0],["2012-05-08",21.5635,21.6428,21.0474,21.4345,220000.0],["2012-05-09",21.1665,21.236,20.9085,21.1169,314300.0],["2012-05-10",21.2062,21.5138,21.0871,21.1864,172600.0],["2012-05-11",21.0871,21.3848,21.0276,21.0474,97000.0],["2012-05-14",20.8093,20.9085,20.6803,20.72,140500.0],["2012-05-15",20.72,20.7696,20.4024,20.5414,270000.0],["2012-05-16",20.5314,20.5414,20.0055,20.0551,268400.0],["2012-05-17",19.9559,20.5017,19.8963,20.3925,247800.0],["2012-05-18",20.4223,20.4223,20.1047,20.1147,133000.0],["2012-05-21",20.1742,20.2437,19.7971,20.1841,140100.0],["2012-05-22",20.2734,20.3429,20.0253,20.1543,101000.0],["2012-05-23",19.9757,20.0849,19.7376,20.075,161000.0],["2012-05-24",20.1146,20.3429,20.0055,20.075,137600.0],["2012-05-25",19.9757,20.323,19.8864,20.0253,118400.0],["2012-05-29",20.0551,20.3727,20.0055,20.3727,105000.0],["2012-05-30",19.9856,20.7894,19.9162,20.2635,215100.0],["2012-05-31",23.0917,24.2626,22.397,23.0321,1445500.0],["2012-06-01",22.0299,22.665,21.9902,22.2482,499500.0],["2012-06-04",22.3871,22.4069,21.8215,22.1092,241300.0],["2012-06-05",22.0299,22.2085,21.8115,21.9505,190600.0],["2012-06-06",22.0497,22.8237,22.0497,22.7046,163800.0],["2012-06-07",22.9627,23.171,22.6352,22.6352,252300.0],["2012-06-08",22.3176,22.5459,22.268,22.5359,119300.0],["2012-06-11",22.5955,22.8932,22.397,22.4069,156300.0],["2012-06-12",22.5657,22.6451,22.3772,22.4169,123100.0],["2012-06-13",22.3375,22.665,22.3276,22.5657,199500.0],["2012-06-14",22.5657,22.665,22.0795,22.397,155400.0],["2012-06-15",22.3871,22.5756,22.2482,22.3673,195900.0],["2012-06-18",22.2482,22.526,21.9902,22.3871,192700.0],["2012-06-19",22.6054,23.1115,22.4466,23.0321,164700.0],["2012-06-20",23.0619,23.171,22.3276,22.8039,180500.0],["2012-06-21",22.7245,22.8535,21.8711,21.8909,162700.0],["2012-06-22",22.0001,22.4069,21.9306,22.3772,113800.0],["2012-06-25",22.0795,22.2482,21.8314,21.9009,92900.0],["2012-06-26",21.9108,22.4169,21.9108,22.3871,95400.0],["2012-06-27",22.3871,22.4764,22.2085,22.3474,115800.0],["2012-06-28",22.1092,22.9527,22.0596,22.923,247500.0],["2012-06-29",23.4886,23.8161,23.2306,23.8061,265000.0],["2012-07-02",23.7962,23.8161,23.5978,23.8061,52100.0],["2012-07-03",23.8458,24.4115,23.7962,24.3519,136700.0],["2012-07-05",23.8558,24.0741,23.5382,23.5481,166200.0],["2012-07-06",23.4092,23.4489,23.0123,23.2604,89700.0],["2012-07-09",23.1115,23.4787,23.0917,23.2504,80300.0],["2012-07-10",23.2306,23.31,22.526,22.665,106500.0],["2012-07-11",22.6749,23.181,22.5657,22.8634,161700.0],["2012-07-12",22.6253,22.6253,22.0795,22.3573,186000.0],["2012-07-13",22.3573,22.5359,22.3573,22.4367,107800.0],["2012-07-16",22.3772,22.6947,22.2581,22.655,164200.0],["2012-07-17",22.6947,23.6275,22.6947,23.181,213800.0],["2012-07-18",23.1413,23.5878,23.1413,23.5581,209900.0],["2012-07-19",23.5581,24.1336,23.5382,23.9252,172100.0],["2012-07-20",23.568,23.6573,23.181,23.3298,171400.0],["2012-07-23",22.7443,23.4787,22.7146,23.3794,118500.0],["2012-07-24",23.3397,23.439,22.9627,23.181,116400.0],["2012-07-25",22.8833,22.9825,22.5657,22.9031,127700.0],["2012-07-26",23.2306,23.6474,23.2008,23.5481,186200.0],["2012-07-27",23.7367,24.0145,23.6275,23.7069,142300.0],["2012-07-30",23.6573,23.9748,23.6374,23.7069,82700.0],["2012-07-31",23.7268,24.1038,23.3695,23.3894,105600.0],["2012-08-01",23.5084,23.697,23.31,23.3894,115000.0],["2012-08-02",23.2405,23.3894,23.0023,23.1314,91100.0],["2012-08-03",23.4985,23.826,23.3794,23.5581,99300.0],["2012-08-06",23.568,23.7664,23.5382,23.5779,28200.0],["2012-08-07",23.8061,23.9351,23.5878,23.7466,90500.0],["2012-08-08",23.6871,23.9947,23.171,23.955,140200.0],["2012-08-09",23.8657,24.0344,23.7664,23.9054,80500.0],["2012-08-10",23.7863,23.9848,23.7664,23.955,67500.0],["2012-08-13",23.8458,24.1038,23.7764,23.9153,77500.0],["2012-08-14",23.9748,24.1733,23.955,24.084,52400.0],["2012-08-15",24.0443,24.1237,23.8458,24.0245,66100.0],["2012-08-16",24.0245,24.3122,23.9153,24.1931,79900.0],["2012-08-17",24.6199,24.6695,24.3817,24.471,77600.0],["2012-08-20",24.4909,24.6596,24.1535,24.2725,116900.0],["2012-08-21",24.3817,25.3343,24.3817,25.1458,166200.0],["2012-08-22",25.0267,25.9694,25.0168,25.8504,254700.0],["2012-08-23",25.8801,25.8801,25.384,25.761,134000.0],["2012-08-24",25.6817,25.8305,25.4236,25.632,282800.0],["2012-08-27",25.7313,25.7412,25.4633,25.6122,234200.0],["2012-08-28",25.642,25.8206,25.4633,25.4931,110200.0],["2012-08-29",25.4931,25.89,25.4931,25.7908,88500.0],["2012-08-30",25.6817,25.8404,25.5427,25.5923,80900.0],["2012-08-31",25.771,25.9297,25.6618,25.9099,127200.0],["2012-09-04",25.9893,26.5946,25.9496,26.2175,184600.0],["2012-09-05",26.0389,26.3168,25.7213,26.2771,94700.0],["2012-09-06",26.5946,27.1602,26.545,26.6541,195500.0],["2012-09-07",26.7931,26.8526,26.4061,26.6343,225400.0],["2012-09-10",26.5946,27.1602,26.4854,26.9221,144100.0],["2012-09-11",26.9717,27.0511,26.8824,27.0213,101700.0],["2012-09-12",27.1106,27.4778,26.9618,27.1305,108200.0],["2012-09-13",27.1305,27.3785,26.9221,27.1503,109100.0],["2012-09-14",27.1602,27.2099,26.3168,26.5648,243600.0],["2012-09-17",26.3664,26.8427,26.1679,26.6144,197200.0],["2012-09-18",26.4557,27.4778,26.4458,27.1305,181600.0],["2012-09-19",27.1702,27.4976,27.1503,27.2595,78800.0],["2012-09-20",26.9915,27.3389,26.8625,27.2595,116700.0],["2012-09-21",27.3686,27.3885,26.9419,27.0015,198100.0],["2012-09-24",26.9221,27.2297,26.7831,27.2099,100000.0],["2012-09-25",27.2099,27.3786,26.8625,27.1106,125400.0],["2012-09-26",27.1503,27.19,26.4259,26.5549,127100.0],["2012-09-27",26.7435,27.0808,26.4557,26.7831,114800.0],["2012-09-28",26.6641,26.9618,26.545,26.6541,109300.0],["2012-10-01",26.7137,26.7633,26.3168,26.5549,100600.0],["2012-10-02",26.6144,26.7831,26.3664,26.7831,81700.0],["2012-10-03",26.7236,26.9816,26.6145,26.6938,52300.0],["2012-10-04",26.7732,27.0114,26.4854,26.8725,83400.0],["2012-10-05",27.0312,27.2495,26.5648,26.6839,72800.0],["2012-10-08",26.5152,26.6244,26.4259,26.4954,33800.0],["2012-10-09",26.6641,27.1404,26.287,26.3564,122800.0],["2012-10-10",26.2274,26.5053,26.1877,26.4061,93400.0],["2012-10-11",26.5152,26.9221,26.3068,26.416,85700.0],["2012-10-12",26.4061,26.7335,26.2671,26.3763,62400.0],["2012-10-15",26.4259,26.5946,26.287,26.5946,72100.0],["2012-10-16",26.4954,26.803,26.416,26.5549,100900.0],["2012-10-17",26.5152,26.6938,26.3167,26.5946,56400.0],["2012-10-18",26.4854,26.7038,26.2671,26.3862,50500.0],["2012-10-19",26.1084,26.158,25.4633,25.5725,113800.0],["2012-10-22",25.5427,25.8007,25.2252,25.4931,105100.0],["2012-10-23",25.4038,25.5527,24.8481,25.4336,114500.0],["2012-10-24",25.4336,25.7114,25.1557,25.3046,90100.0],["2012-10-25",25.5229,26.0885,25.5229,25.9496,103200.0],["2012-10-26",25.9,26.0786,24.987,25.0664,236100.0],["2012-10-31",25.3244,25.9099,25.2748,25.9,154100.0],["2012-11-01",25.8007,26.1282,25.3641,26.1282,145400.0],["2012-11-02",26.1481,26.1877,25.8702,25.9397,78100.0],["2012-11-05",25.9,26.1877,25.8702,25.8801,66100.0],["2012-11-06",25.9198,25.9198,24.4512,24.6595,310900.0],["2012-11-07",24.5504,24.8183,24.471,24.4909,219500.0],["2012-11-08",24.4909,24.5702,24.1832,24.2825,80900.0],["2012-11-09",24.2031,24.5504,24.0344,24.1435,99700.0],["2012-11-12",24.1535,24.1535,23.7367,23.8855,121000.0],["2012-11-13",23.6871,23.7565,23.2306,23.3894,183600.0],["2012-11-14",23.4489,23.4886,23.0123,23.3497,167200.0],["2012-11-15",23.2604,23.3695,22.9329,23.3596,124000.0],["2012-11-16",23.3298,23.6077,23.2604,23.5878,106700.0],["2012-11-19",23.826,24.1336,23.8161,24.0145,111900.0],["2012-11-20",24.1237,24.1237,23.6672,23.8855,123800.0],["2012-11-21",23.8855,23.9649,23.697,23.8954,56100.0],["2012-11-23",23.7367,24.0145,23.6573,24.0145,55500.0],["2012-11-26",23.7466,23.7565,23.4787,23.6374,115500.0],["2012-11-27",23.6573,24.1435,23.5084,24.0344,156500.0],["2012-11-28",23.5779,24.1336,22.7245,23.1115,287200.0],["2012-11-29",23.1016,23.1413,22.3375,22.9329,299500.0],["2012-11-30",22.8237,22.913,22.4069,22.8138,662000.0],["2012-12-03",22.9627,23.4985,22.7245,23.2802,190100.0],["2012-12-04",23.2207,23.4687,22.8634,22.9428,97000.0],["2012-12-05",23.0222,23.0917,22.7543,22.8932,152900.0],["2012-12-06",22.8932,23.0619,22.5955,22.8535,144900.0],["2012-12-07",22.9428,23.0718,22.5657,22.655,128700.0],["2012-12-10",22.8733,23.1115,22.7344,22.8138,165200.0],["2012-12-11",22.8336,23.1214,22.4665,23.0321,135900.0],["2012-12-12",23.1016,23.3596,23.1016,23.171,94400.0],["2012-12-13",23.1413,23.3894,23.052,23.1314,98700.0],["2012-12-14",23.0817,23.4886,23.0817,23.3397,196400.0],["2012-12-17",23.3397,23.568,23.1512,23.4588,235600.0],["2012-12-18",23.4886,24.213,23.3894,24.1931,298600.0],["2012-12-19",24.1931,24.8382,24.1832,24.3519,195000.0],["2012-12-20",24.3519,24.3519,23.697,23.7764,130700.0],["2012-12-21",23.5481,23.8955,23.1611,23.7962,241300.0],["2012-12-24",23.7168,24.0542,23.7168,23.8161,74700.0],["2012-12-26",23.8161,23.8161,23.4687,23.6176,96700.0],["2012-12-27",23.6573,23.6871,23.0023,23.1611,143800.0],["2012-12-28",23.1413,23.1413,22.7543,22.8535,139500.0],["2012-12-31",22.7741,23.0619,22.6749,22.9527,141800.0],["2013-01-02",23.3993,23.5283,23.052,23.181,156700.0],["2013-01-03",23.181,23.2207,22.913,23.0222,85900.0],["2013-01-04",23.0619,23.2207,22.8932,23.1611,83400.0],["2013-01-07",23.052,23.1214,22.794,22.8932,155700.0],["2013-01-08",23.0023,23.9451,23.0023,23.9252,278300.0],["2013-01-09",23.9748,24.0145,23.4588,23.6573,177800.0],["2013-01-10",23.7367,24.0443,23.6275,23.8954,129000.0],["2013-01-11",23.9054,24.5206,23.8855,24.4512,207900.0],["2013-01-14",24.3519,24.8084,24.2725,24.7786,171400.0],["2013-01-15",24.7786,24.9771,24.4115,24.4611,125800.0],["2013-01-16",24.4115,24.471,24.1634,24.2924,70500.0],["2013-01-17",24.4214,25.1259,24.3023,24.987,206400.0],["2013-01-18",24.7985,24.8183,24.3321,24.4412,149100.0],["2013-01-22",23.955,24.1435,23.8458,23.955,122800.0],["2013-01-23",23.8756,24.1932,23.5382,24.1038,144100.0],["2013-01-24",23.8855,24.3817,23.8855,24.1634,89500.0],["2013-01-25",24.1138,24.5702,23.9748,24.5702,112200.0],["2013-01-28",24.5206,24.8977,24.0939,24.1237,152200.0],["2013-01-29",24.084,24.3817,23.6374,24.0741,155000.0],["2013-01-30",24.1237,26.3068,24.0641,26.0687,350800.0],["2013-01-31",26.1481,26.8526,26.0885,26.6244,387600.0],["2013-02-01",26.5152,26.7435,26.158,26.4755,205000.0],["2013-02-04",26.2374,26.5251,26.158,26.3763,200600.0],["2013-02-05",26.545,26.8625,26.4557,26.7335,205200.0],["2013-02-06",26.6641,26.8427,26.5648,26.803,128000.0],["2013-02-07",26.7435,26.9518,26.5946,26.9518,144800.0],["2013-02-08",26.9022,27.3389,26.8328,27.2495,128800.0],["2013-02-11",27.1801,27.5671,27.1106,27.4877,169600.0],["2013-02-12",27.4976,28.1327,27.4877,28.0434,237800.0],["2013-02-13",27.2198,27.3885,26.6541,26.8526,383600.0],["2013-02-14",26.8526,27.1305,26.7633,26.8725,147700.0],["2013-02-15",26.7335,27.1503,26.6145,27.1106,135400.0],["2013-02-19",26.8328,27.3785,26.6839,27.2992,163300.0],["2013-02-20",27.1702,27.2099,27.0213,27.2099,182700.0],["2013-02-21",27.0908,27.1404,26.0091,26.3168,231800.0],["2013-02-22",26.2175,26.8824,26.0885,26.3465,136100.0],["2013-02-25",26.416,26.6343,26.0389,26.0587,110200.0],["2013-02-26",25.9992,25.9992,25.4038,25.5527,240900.0],["2013-02-27",25.503,26.3366,25.4236,26.0786,141000.0],["2013-02-28",25.9794,26.2274,25.9,26.1481,150600.0],["2013-03-01",26.0587,26.2671,25.8007,26.1679,110900.0],["2013-03-04",26.0786,26.3167,25.7908,26.0488,91200.0],["2013-03-05",25.9694,25.9893,25.6519,25.7213,160800.0],["2013-03-06",25.7313,25.8504,25.4137,25.761,147700.0],["2013-03-07",25.8305,26.4358,25.8305,26.2969,247000.0],["2013-03-08",26.5549,26.5946,25.642,25.6519,127300.0],["2013-03-11",25.632,26.158,25.632,26.0885,81400.0],["2013-03-12",26.1084,26.3267,25.7809,25.8404,184300.0],["2013-03-13",25.8206,25.9595,25.5328,25.6122,210200.0],["2013-03-14",25.6122,26.0389,25.6122,25.8305,129000.0],["2013-03-15",25.8702,25.9198,25.761,25.8206,186600.0],["2013-03-18",25.6023,25.8404,25.1359,25.4633,346400.0],["2013-03-19",25.3939,25.632,25.3046,25.513,183500.0],["2013-03-20",25.5923,25.89,25.5427,25.8007,189500.0],["2013-03-21",25.6618,25.8504,25.5527,25.8305,359900.0],["2013-03-22",25.8206,26.0488,25.6817,25.7908,158600.0],["2013-03-25",25.8206,26.1183,25.771,25.8801,169400.0],["2013-03-26",26.0091,26.1481,25.9198,26.0687,288500.0],["2013-03-27",26.0587,26.5847,26.0091,26.5053,151100.0],["2013-03-28",26.5549,27.0312,26.4259,26.9518,200000.0],["2013-04-01",26.9518,26.9518,26.0786,26.1977,155700.0],["2013-04-02",26.1977,26.3068,26.0091,26.0587,160400.0],["2013-04-03",26.0687,26.2969,25.6221,25.7114,145200.0],["2013-04-04",25.771,26.0389,25.632,25.8107,188300.0],["2013-04-05",25.4931,26.2374,25.3641,26.1778,276000.0],["2013-04-08",26.1679,26.1977,25.7908,25.9099,88000.0],["2013-04-09",25.89,26.1977,25.771,25.8801,200000.0],["2013-04-10",25.9893,26.6541,25.9496,26.5946,173700.0],["2013-04-11",26.7534,26.8625,26.4755,26.6442,169500.0],["2013-04-12",26.4358,26.4358,25.5328,25.642,142100.0],["2013-04-15",25.5626,25.9992,25.5229,25.632,264200.0],["2013-04-16",25.6717,25.9297,25.6122,25.9,118100.0],["2013-04-17",25.632,25.771,25.4336,25.6817,92900.0],["2013-04-18",25.6817,25.7809,25.3443,25.5328,65700.0],["2013-04-19",25.5527,25.7114,25.2053,25.5725,110200.0],["2013-04-22",25.5527,25.6916,25.2847,25.5824,97600.0],["2013-04-23",25.5923,25.7511,25.4435,25.6519,173500.0],["2013-04-24",25.6618,26.416,25.6618,26.2473,128300.0],["2013-04-25",26.2374,26.9221,26.2374,26.8824,115500.0],["2013-04-26",26.8923,27.0412,26.545,26.6244,103700.0],["2013-04-29",26.6839,26.7831,26.4954,26.5251,161800.0],["2013-04-30",28.4205,31.725,28.093,31.4174,1136000.0],["2013-05-01",30.7525,31.5265,30.5739,31.338,438600.0],["2013-05-02",31.199,31.3876,30.9013,31.08,246200.0],["2013-05-03",31.1395,31.3082,30.3059,30.8418,515400.0],["2013-05-06",31.07,31.3181,30.6731,30.8815,285700.0],["2013-05-07",30.8517,31.328,30.5639,30.9212,333400.0],["2013-05-08",30.822,31.2487,30.7426,30.8616,145300.0],["2013-05-09",30.8021,31.3082,30.683,31.2983,142800.0],["2013-05-10",31.1792,31.6555,30.9807,31.6456,143300.0],["2013-05-13",31.6754,32.3402,31.6357,31.9433,154600.0],["2013-05-14",31.7845,31.8044,31.1693,31.6158,138500.0],["2013-05-15",31.467,32.0921,31.467,31.7647,122000.0],["2013-05-16",31.6654,32.2906,30.9907,30.9907,163400.0],["2013-05-17",30.6533,31.7051,30.5937,31.6357,140400.0],["2013-05-20",31.6853,31.8838,31.4174,31.725,48600.0],["2013-05-21",31.4174,31.8838,30.8517,31.4273,195600.0],["2013-05-22",31.2784,31.6654,30.7723,30.7823,227900.0],["2013-05-23",30.5739,31.1097,30.425,30.5937,168700.0],["2013-05-24",30.3754,31.0105,30.2464,30.5243,130000.0],["2013-05-28",30.9212,30.9212,30.3357,30.4548,158800.0],["2013-05-29",30.425,30.6235,30.1968,30.4349,110000.0],["2013-05-30",30.4746,30.8517,30.3953,30.4449,131100.0],["2013-05-31",30.3952,30.5739,30.1273,30.3258,122000.0],["2013-06-03",30.4846,31.199,30.4846,30.693,117200.0],["2013-06-04",30.5739,31.1197,30.167,30.3754,130700.0],["2013-06-05",30.3059,30.3853,29.4625,29.78,212900.0],["2013-06-06",29.8495,30.3258,29.7403,29.9189,123700.0],["2013-06-07",30.1075,30.9807,30.0182,30.6136,123800.0],["2013-06-10",30.5441,30.5639,29.6411,30.0281,125300.0],["2013-06-11",29.8296,29.9983,29.2739,29.3235,254600.0],["2013-06-12",29.6014,29.6907,28.8968,29.0655,235300.0],["2013-06-13",29.006,30.1174,28.8968,29.9983,181400.0],["2013-06-14",29.8693,30.1372,29.2441,29.3235,178000.0],["2013-06-17",29.6808,30.1769,29.1052,30.0579,166700.0],["2013-06-18",29.9487,30.6235,29.9487,30.3754,127500.0],["2013-06-19",30.5937,30.8021,30.2365,30.296,168800.0],["2013-06-20",29.8991,30.2365,29.3632,29.4426,181500.0],["2013-06-21",29.2441,29.7701,28.9266,29.0854,122300.0],["2013-06-24",28.7579,28.877,28.1327,28.6587,248000.0],["2013-06-25",28.738,29.6312,28.6785,29.2938,191600.0],["2013-06-26",29.393,30.0479,29.3831,29.9388,145600.0],["2013-06-27",29.9388,30.3556,29.909,30.296,108800.0],["2013-06-28",30.0479,30.1372,29.006,29.0655,194300.0],["2013-07-01",29.1251,29.6113,29.1251,29.2938,47300.0],["2013-07-02",29.2838,29.6113,28.7281,29.2342,297500.0],["2013-07-03",29.2243,29.3533,28.8373,28.9464,86000.0],["2013-07-05",28.9861,29.3037,28.7182,29.1052,127000.0],["2013-07-08",29.0754,29.2441,28.9266,29.0258,102400.0],["2013-07-09",29.0457,29.0457,28.49,28.6785,137100.0],["2013-07-10",28.619,29.1052,28.4404,29.0655,112700.0],["2013-07-11",29.3533,29.6609,29.0754,29.6609,78000.0],["2013-07-12",29.6708,29.7998,29.3334,29.4327,110400.0],["2013-07-15",29.4625,29.6212,29.3235,29.522,102800.0],["2013-07-16",29.522,29.5418,29.1945,29.2342,83200.0],["2013-07-17",29.2342,29.4922,29.0953,29.2044,57900.0],["2013-07-18",29.264,29.6411,29.1747,29.6411,120400.0],["2013-07-19",29.5021,29.6907,29.4128,29.4327,72600.0],["2013-07-22",29.1747,29.264,28.222,28.8869,189200.0],["2013-07-23",28.9167,29.264,28.6884,28.748,109200.0],["2013-07-24",28.748,30.2861,28.748,29.9586,206000.0],["2013-07-25",29.9785,30.1472,29.5617,29.9487,141900.0],["2013-07-26",29.8098,30.1273,29.7999,30.0182,101900.0],["2013-07-29",30.0876,30.9907,29.9685,30.9807,244600.0],["2013-07-30",30.951,31.9234,30.8517,31.1395,304700.0],["2013-07-31",32.6578,34.9798,31.1395,34.3448,589500.0],["2013-08-01",34.186,34.4539,34.0272,34.0371,291200.0],["2013-08-02",33.8883,33.8883,33.3326,33.6203,164000.0],["2013-08-05",33.6402,34.2852,33.6402,34.186,113200.0],["2013-08-06",33.6402,33.6799,32.6479,33.4814,205800.0],["2013-08-07",33.3127,33.5211,33.2036,33.3921,142300.0],["2013-08-08",33.4516,33.5806,33.144,33.5608,101100.0],["2013-08-09",33.5509,33.8883,33.5112,33.799,90600.0],["2013-08-12",33.7097,34.2753,33.5211,34.1761,76700.0],["2013-08-13",34.1066,34.7814,34.0272,34.7218,133900.0],["2013-08-14",34.7218,35.2676,34.4936,34.6127,111400.0],["2013-08-15",34.5631,34.7913,34.2951,34.7715,152600.0],["2013-08-16",34.6127,34.9005,34.5035,34.7119,76800.0],["2013-08-19",34.5234,34.5234,34.1463,34.2455,80100.0],["2013-08-20",34.1165,34.2157,33.789,33.9478,104300.0],["2013-08-21",33.7196,33.7593,33.402,33.4814,66500.0],["2013-08-22",33.3623,34.0074,33.3425,33.6898,63700.0],["2013-08-23",33.789,34.2257,33.6501,33.6997,64100.0],["2013-08-26",33.66,33.8684,33.4913,33.6303,81200.0],["2013-08-27",33.2929,33.3028,32.1914,32.6379,185000.0],["2013-08-28",32.6082,32.9456,32.3998,32.6379,111600.0],["2013-08-29",32.5982,33.1142,32.5982,32.7471,67200.0],["2013-08-30",32.7471,33.1539,32.5685,33.0051,104700.0],["2013-09-03",32.2013,33.2333,31.5166,31.5464,536600.0],["2013-09-04",31.5067,31.7845,30.8319,31.1693,311900.0],["2013-09-05",31.3181,32.0921,31.209,31.9036,276300.0],["2013-09-06",32.1616,32.1616,31.5464,31.9334,164000.0],["2013-09-09",31.9433,32.2906,31.8838,32.0524,132900.0],["2013-09-10",32.1616,32.5784,32.1418,32.4593,101200.0],["2013-09-11",32.3601,32.9356,32.3601,32.9257,84500.0],["2013-09-12",32.8066,33.0051,32.37,32.3998,90100.0],["2013-09-13",32.3799,32.6975,32.1418,32.1715,63100.0],["2013-09-16",34.0669,34.2951,33.6104,33.9478,381900.0],["2013-09-17",33.8982,35.3768,33.7692,35.0989,574300.0],["2013-09-18",34.9699,35.1585,34.3348,35.0791,405000.0],["2013-09-19",35.0394,35.1783,34.7615,35.1088,185700.0],["2013-09-20",34.9898,35.4065,34.6226,34.8608,530200.0],["2013-09-23",34.8806,35.3966,34.6127,35.0195,220100.0],["2013-09-24",35.0295,35.8729,35.0195,35.3966,259300.0],["2013-09-25",35.476,36.4386,35.2974,35.4959,265800.0],["2013-09-26",35.5951,35.6447,34.7715,34.9203,149200.0],["2013-09-27",34.6424,35.2378,34.5631,34.7417,130600.0],["2013-09-30",34.4936,34.9798,34.2753,34.831,149800.0],["2013-10-01",34.5631,35.2676,34.315,35.1287,168000.0],["2013-10-02",35.0493,35.7836,34.8211,35.6447,145200.0],["2013-10-03",35.6249,35.7439,35.2775,35.5256,126500.0],["2013-10-04",35.3867,35.4363,35.1089,35.3867,115700.0],["2013-10-07",34.9898,35.7241,34.9501,35.5157,204500.0],["2013-10-08",35.5058,35.6844,35.0791,35.3867,279200.0],["2013-10-09",35.1982,35.5554,34.6424,34.7417,382600.0],["2013-10-10",34.7417,35.4859,34.5432,35.1882,189500.0],["2013-10-11",35.218,36.0416,35.2081,35.9821,125800.0],["2013-10-14",35.9126,36.4088,35.6546,36.2699,59200.0],["2013-10-15",36.2203,36.8554,36.131,36.6569,218800.0],["2013-10-16",36.7958,37.1233,36.4783,36.8752,104100.0],["2013-10-17",36.8256,36.9645,35.4363,35.9027,271100.0],["2013-10-18",35.8333,36.3294,35.6149,35.7439,193100.0],["2013-10-21",35.734,35.7539,34.5928,34.7615,475500.0],["2013-10-22",34.3249,34.8905,33.8982,34.7913,370500.0],["2013-10-23",34.4837,34.4837,33.2135,33.3822,295900.0],["2013-10-24",33.2532,34.2257,33.1242,34.1364,313000.0],["2013-10-25",33.9974,34.0967,33.3822,33.7493,239800.0],["2013-10-28",33.8287,33.8287,33.1242,33.2532,199100.0],["2013-10-29",33.1936,33.3425,32.9356,33.3425,236500.0],["2013-10-30",33.3425,33.6104,33.1639,33.6104,83100.0],["2013-10-31",33.402,33.67,33.0845,33.3028,139900.0],["2013-11-01",33.3822,33.5211,32.6578,32.9852,164500.0],["2013-11-04",32.9356,33.0448,32.7372,33.0051,121700.0],["2013-11-05",32.9952,33.6402,32.9456,33.5112,276900.0],["2013-11-06",33.5906,34.1264,33.402,33.7196,153000.0],["2013-11-07",33.7394,34.057,33.3623,33.4814,202500.0],["2013-11-08",33.4814,33.9379,33.3822,33.7791,130800.0],["2013-11-11",34.0768,34.4341,33.8684,34.2455,135000.0],["2013-11-12",34.315,35.2875,34.0669,35.1188,293600.0],["2013-11-13",35.0791,36.0218,34.8211,35.6943,393200.0],["2013-11-14",37.0042,39.1675,36.8653,37.2225,696400.0],["2013-11-15",37.7286,37.8675,37.3416,37.6294,285600.0],["2013-11-18",37.8675,38.1851,37.7088,37.8775,187700.0],["2013-11-19",37.8378,37.9271,37.3416,37.3615,229400.0],["2013-11-20",37.7286,38.0065,37.3614,37.7882,224500.0],["2013-11-21",37.7882,38.6019,37.6195,38.1752,207600.0],["2013-11-22",38.2645,38.5721,38.1454,38.2744,110200.0],["2013-11-25",38.1553,38.5721,37.9965,38.2942,149200.0],["2013-11-26",37.4805,37.6691,36.9645,37.4309,785000.0],["2013-11-27",37.4011,37.5202,37.0836,37.3019,125800.0],["2013-11-29",37.3912,37.5103,36.4485,36.6073,165700.0],["2013-12-02",36.6073,36.6668,35.9226,36.2302,349100.0],["2013-12-03",36.0516,36.2997,35.7241,35.8928,178900.0],["2013-12-04",34.9501,35.5356,33.7593,34.3944,1081700.0],["2013-12-05",33.7196,34.5134,33.1936,34.2753,485200.0],["2013-12-06",34.3051,34.5333,33.5807,33.6799,362800.0],["2013-12-09",33.6997,33.9577,33.4219,33.4913,300600.0],["2013-12-10",33.6799,34.8409,33.6005,34.7119,456300.0],["2013-12-11",34.8111,35.1982,33.8585,33.9379,333000.0],["2013-12-12",33.9081,33.9081,33.3326,33.4616,238600.0],["2013-12-13",33.4913,33.7097,33.0547,33.4913,228200.0],["2013-12-16",33.5906,33.799,33.1837,33.4616,213500.0],["2013-12-17",33.4516,35.0592,33.4516,34.4539,358600.0],["2013-12-18",34.4837,34.831,34.2654,34.4241,243700.0],["2013-12-19",34.9104,35.7241,34.9104,35.3371,295000.0],["2013-12-20",35.1882,35.8233,34.9798,35.0394,282200.0],["2013-12-23",35.4165,35.6546,35.218,35.347,167500.0],["2013-12-24",35.3172,35.3172,34.9401,35.0096,93000.0],["2013-12-26",35.1585,35.4562,34.831,35.3569,91600.0],["2013-12-27",35.1585,35.1882,33.4219,33.9776,356400.0],["2013-12-30",33.7791,34.2058,33.6402,33.7295,280000.0],["2013-12-31",33.67,33.8486,33.0646,33.2036,252300.0],["2014-01-02",33.2433,33.2532,32.1914,32.4692,409400.0],["2014-01-03",32.6677,33.1341,32.6082,32.628,273200.0],["2014-01-06",32.5188,32.6975,32.1219,32.4097,309600.0],["2014-01-07",32.3998,32.4494,31.5067,31.8441,300500.0],["2014-01-08",31.8738,31.983,31.6158,31.6456,262600.0],["2014-01-09",31.5662,32.6875,31.4571,32.2608,413600.0],["2014-01-10",32.0822,32.4494,30.941,31.338,2241600.0],["2014-01-13",31.3578,32.2509,31.3578,31.4273,583000.0],["2014-01-14",31.4074,31.5265,31.1197,31.1296,260400.0],["2014-01-15",31.2288,31.8242,31.209,31.6158,490500.0],["2014-01-16",31.8143,32.5387,31.7944,32.3402,717700.0],["2014-01-17",32.3402,32.4792,31.8838,32.0128,223800.0],["2014-01-21",32.0028,32.2211,31.2983,31.338,345900.0],["2014-01-22",31.3975,31.467,30.941,31.0303,407200.0],["2014-01-23",31.6059,31.6059,30.5342,30.9807,352100.0],["2014-01-24",30.9609,31.2884,30.683,31.1891,446500.0],["2014-01-27",31.328,31.4769,30.2365,30.4349,562100.0],["2014-01-28",30.3655,31.3578,30.2166,31.2983,668200.0],["2014-01-29",29.9388,30.3456,29.1747,29.7205,1844400.0],["2014-01-30",30.8616,31.0303,29.9685,30.0876,659400.0],["2014-01-31",29.8098,30.4349,29.4625,30.4052,657900.0],["2014-02-03",30.5838,30.693,29.5815,29.8197,987300.0],["2014-02-04",29.8594,30.0777,29.7205,29.8098,386500.0],["2014-02-05",29.7304,29.7304,29.393,29.4426,430900.0],["2014-02-06",29.4625,29.9685,29.4029,29.8395,591500.0],["2014-02-07",30.167,30.2166,29.8197,29.9189,228100.0],["2014-02-10",29.8792,30.2365,29.522,29.5319,211600.0],["2014-02-11",29.7006,31.2884,29.7006,30.9311,430000.0],["2014-02-12",31.0899,31.5067,30.7326,30.8319,148300.0],["2014-02-13",30.7823,31.4769,30.7128,31.1097,226700.0],["2014-02-14",31.1197,32.0326,30.8517,32.0227,297900.0],["2014-02-18",32.6082,32.6975,31.9235,32.0227,470100.0],["2014-02-19",32.1517,32.5188,31.7845,31.9929,248100.0],["2014-02-20",31.9929,33.4318,31.9929,33.273,784400.0],["2014-02-21",33.1936,33.1936,32.5387,32.5387,276600.0],["2014-02-24",32.6975,32.9654,32.3105,32.4395,287400.0],["2014-02-25",32.3402,32.7173,31.9929,32.0326,200600.0],["2014-02-26",32.0524,32.9555,32.0524,32.5089,199800.0],["2014-02-27",32.5189,32.7868,32.0723,32.6082,183400.0],["2014-02-28",32.5982,32.886,32.3303,32.4494,192300.0],["2014-03-03",32.0723,32.1517,31.2189,31.3876,387300.0],["2014-03-04",31.725,32.1418,31.4273,31.8838,245800.0],["2014-03-05",31.9234,32.5387,31.4471,32.5288,233500.0],["2014-03-06",32.7173,32.9952,32.6379,32.8463,247100.0],["2014-03-07",32.7471,32.7471,32.0723,32.1914,236400.0],["2014-03-10",32.1914,32.8562,32.1914,32.6379,196000.0],["2014-03-11",32.5585,32.5585,31.1792,31.3082,364400.0],["2014-03-12",31.0899,31.8441,30.7624,31.8143,371400.0],["2014-03-13",31.8838,31.983,31.2784,31.3082,206700.0],["2014-03-14",31.209,31.209,30.4846,30.6036,219700.0],["2014-03-17",30.683,31.209,30.6632,31.1593,307600.0],["2014-03-18",31.1593,31.4372,30.7029,30.9212,384200.0],["2014-03-19",30.9212,31.4471,30.6632,31.0303,168900.0],["2014-03-20",30.9807,31.3777,30.4945,31.2189,192900.0],["2014-03-21",31.2586,31.4769,30.3655,30.4151,223800.0],["2014-03-24",30.4548,31.0204,30.1968,30.4945,161000.0],["2014-03-25",30.5937,31.338,30.5739,30.9708,211800.0],["2014-03-26",30.9807,31.3479,30.5739,30.6433,266400.0],["2014-03-27",30.7029,30.8319,30.5342,30.554,165200.0],["2014-03-28",30.6731,31.0998,30.2662,30.5143,165000.0],["2014-03-31",30.7624,31.0502,30.554,30.683,208600.0],["2014-04-01",30.7624,31.0403,30.6136,30.7525,507600.0],["2014-04-02",30.8319,31.3578,30.7227,31.2685,410500.0],["2014-04-03",31.3082,31.8341,31.209,31.7151,190800.0],["2014-04-04",31.8937,32.2013,31.2983,31.3975,212900.0],["2014-04-07",31.3578,31.5861,30.7426,30.822,225300.0],["2014-04-08",30.951,31.5761,30.9013,31.4967,263200.0],["2014-04-09",31.6257,32.8959,31.5662,32.7967,522600.0],["2014-04-10",32.7471,32.7471,31.4372,31.7349,247300.0],["2014-04-11",31.7051,32.0822,31.5067,31.8242,186400.0],["2014-04-14",32.0723,32.3204,31.7349,31.9433,125100.0],["2014-04-15",31.8838,32.8166,31.7349,32.5288,224400.0],["2014-04-16",32.6875,32.8562,32.2013,32.6082,125400.0],["2014-04-17",32.5784,32.9952,32.4295,32.7272,111800.0],["2014-04-21",32.6776,32.9257,32.4593,32.8364,199700.0],["2014-04-22",33.0051,33.1341,32.7868,32.9158,264600.0],["2014-04-23",32.9555,33.4219,32.8463,33.2433,182400.0],["2014-04-24",33.4616,33.9577,33.0944,33.8883,258200.0],["2014-04-25",33.8783,34.5432,33.67,34.315,568900.0],["2014-04-28",34.3348,34.4241,33.7196,34.1066,385400.0],["2014-04-29",34.2356,35.0791,33.8982,34.5631,473900.0],["2014-04-30",36.9645,37.0042,35.1982,35.7936,937000.0],["2014-05-01",35.6348,36.3691,35.2478,35.3867,529700.0],["2014-05-02",35.5852,35.5852,34.7417,35.2974,325300.0],["2014-05-05",35.2478,35.4264,34.2753,34.4738,354100.0],["2014-05-06",34.4837,34.5035,33.9081,34.1463,382200.0],["2014-05-07",34.2157,34.5928,33.8486,34.2554,210300.0],["2014-05-08",34.3249,34.4936,33.7692,34.0371,209700.0],["2014-05-09",33.928,34.2654,33.6104,34.0669,158300.0],["2014-05-12",34.1562,34.5234,34.0173,34.4241,127000.0],["2014-05-13",34.5134,34.9005,34.186,34.5134,233000.0],["2014-05-14",34.6722,34.7218,33.4715,33.5806,195900.0],["2014-05-15",33.4913,33.6501,32.3402,33.541,257800.0],["2014-05-16",33.6104,33.799,33.1936,33.273,203300.0],["2014-05-19",33.3524,33.6997,33.2333,33.541,95400.0],["2014-05-20",33.3524,33.5211,33.1242,33.2532,319600.0],["2014-05-21",33.2929,33.9379,33.2929,33.928,178100.0],["2014-05-22",34.0074,34.0074,33.4616,33.4913,206300.0],["2014-05-23",33.6402,34.0768,33.5509,33.9677,89600.0],["2014-05-27",34.1364,34.2455,33.9677,34.0272,174800.0],["2014-05-28",34.1463,34.1959,33.4417,33.7692,143400.0],["2014-05-29",33.8287,33.9379,33.3524,33.6997,164400.0],["2014-05-30",33.7593,33.789,33.2532,33.6799,253300.0],["2014-06-02",33.7097,33.8486,33.1738,33.2433,180600.0],["2014-06-03",33.1341,33.402,32.9456,33.1738,141900.0],["2014-06-04",33.1738,33.2631,32.8066,33.0547,327600.0],["2014-06-05",32.9555,33.3524,32.8364,33.2829,158100.0],["2014-06-06",33.2532,33.7791,33.1936,33.6501,164400.0],["2014-06-09",33.6501,33.7493,33.4219,33.5608,133000.0],["2014-06-10",33.7196,33.789,33.3326,33.5509,185500.0],["2014-06-11",33.6203,33.9081,33.4715,33.7493,142200.0],["2014-06-12",33.6501,33.7394,33.3028,33.3723,103100.0],["2014-06-13",33.4616,34.2257,33.4219,34.1165,240500.0],["2014-06-16",34.186,34.2257,33.7394,34.1066,96300.0],["2014-06-17",33.9379,34.3447,33.918,34.0768,107000.0],["2014-06-18",34.1959,34.4241,34.176,34.3844,151400.0],["2014-06-19",34.444,34.444,33.531,33.6402,335300.0],["2014-06-20",33.6898,33.918,33.5112,33.8089,309600.0],["2014-06-23",33.9875,33.9875,33.6501,33.7692,122900.0],["2014-06-24",34.0371,34.1463,33.531,33.6005,107300.0],["2014-06-25",33.5509,33.7196,33.3921,33.5608,125100.0],["2014-06-26",33.5608,34.4341,33.4715,34.3448,165200.0],["2014-06-27",34.2654,35.218,34.1761,35.2081,255100.0],["2014-06-30",35.2478,36.0516,34.9898,35.2081,339100.0],["2014-07-01",35.3272,35.992,35.1386,35.7539,327900.0],["2014-07-02",35.7836,35.9623,35.3768,35.7241,190100.0],["2014-07-03",35.734,35.734,35.4264,35.6546,98400.0],["2014-07-07",35.7241,35.7241,34.8409,34.96,213200.0],["2014-07-08",35.089,35.218,34.2257,34.6524,201600.0],["2014-07-09",34.7119,35.4065,34.6028,35.4065,142900.0],["2014-07-10",35.0493,35.3669,34.8211,35.1585,146800.0],["2014-07-11",35.2577,35.3966,34.8111,35.1684,124600.0],["2014-07-14",35.3371,35.6348,35.0791,35.5951,131200.0],["2014-07-15",35.6249,35.7539,35.2577,35.3073,92700.0],["2014-07-16",35.4165,35.7539,35.2775,35.3966,109600.0],["2014-07-17",35.3669,35.5752,35.0295,35.1188,89300.0],["2014-07-18",35.1585,35.5653,34.831,35.4264,108700.0],["2014-07-21",35.3371,35.3371,34.8508,34.96,187400.0],["2014-07-22",35.1287,35.347,35.0692,35.1088,174500.0],["2014-07-23",35.1088,35.1585,34.5134,34.6821,163100.0],["2014-07-24",34.7417,35.1882,34.6623,35.1585,135200.0],["2014-07-25",35.1287,35.347,35.0295,35.2875,89200.0],["2014-07-28",35.2478,35.4661,35.1485,35.3272,125900.0],["2014-07-29",35.3768,35.7241,35.0592,35.1585,245800.0],["2014-07-30",35.2775,36.3294,35.1684,35.3569,521100.0],["2014-07-31",35.9623,35.992,35.0394,35.605,242000.0],["2014-08-01",35.476,35.4959,34.9005,35.1088,138300.0],["2014-08-04",35.2081,35.8432,34.9104,35.6149,116200.0],["2014-08-05",35.4066,35.4165,34.7417,34.9203,164100.0],["2014-08-06",34.7218,35.2378,34.3745,35.1188,187200.0],["2014-08-07",35.1088,35.1088,33.928,34.0173,218400.0],["2014-08-08",33.918,33.918,33.4715,33.66,258900.0],["2014-08-11",33.66,34.5531,33.66,34.0867,215300.0],["2014-08-12",34.0967,34.2058,33.6898,33.8684,172700.0],["2014-08-13",33.9677,34.2356,33.8387,33.918,130900.0],["2014-08-14",34.047,34.2058,33.8585,34.1264,75000.0],["2014-08-15",34.186,34.3051,33.2036,33.5013,171700.0],["2014-08-18",33.7493,33.8089,33.5707,33.6898,130700.0],["2014-08-19",33.7791,33.799,33.3524,33.4715,154100.0],["2014-08-20",33.6005,34.0967,33.4219,34.0669,157700.0],["2014-08-21",34.0173,34.7218,34.0173,34.4241,200100.0],["2014-08-22",34.5134,34.5928,34.1959,34.2951,97300.0],["2014-08-25",34.3844,34.9302,34.3844,34.8905,139700.0],["2014-08-26",35.1684,35.6646,35.0493,35.5256,148600.0],["2014-08-27",35.6745,36.2699,35.5852,35.9325,191100.0],["2014-08-28",35.6745,35.8928,35.3867,35.4959,223300.0],["2014-08-29",35.5058,35.6943,35.0989,35.1982,255700.0],["2014-09-02",35.2081,35.734,34.831,35.5951,589600.0],["2014-09-03",35.863,36.5874,35.8333,36.3294,257400.0],["2014-09-04",36.4783,36.5477,36.0218,36.1012,270800.0],["2014-09-05",36.0714,36.2996,36.0317,36.1706,227300.0],["2014-09-08",36.131,36.25,35.5653,35.6348,286100.0],["2014-09-09",35.476,35.5554,34.9898,35.3867,143000.0],["2014-09-10",35.476,35.8332,35.4661,35.5554,128100.0],["2014-09-11",35.476,35.476,35.0295,35.2378,146800.0],["2014-09-12",35.1585,35.3569,34.9401,35.1485,136000.0],["2014-09-15",34.9898,35.0691,34.5928,34.9997,86000.0],["2014-09-16",35.0295,35.4264,34.9402,35.1287,86800.0],["2014-09-17",35.1585,35.2974,34.9302,35.0791,87100.0],["2014-09-18",35.2974,35.7142,35.1287,35.3172,102000.0],["2014-09-19",35.4661,35.476,34.1364,34.5829,160900.0],["2014-09-22",34.4837,34.6821,33.4913,34.0371,163400.0],["2014-09-23",33.9379,34.4142,33.918,34.0768,130600.0],["2014-09-24",33.9875,34.2356,33.5608,34.186,130300.0],["2014-09-25",33.9677,34.0272,33.273,33.3921,137700.0],["2014-09-26",33.4318,33.7593,33.2532,33.6303,82800.0],["2014-09-29",33.5509,33.7097,33.402,33.4516,130600.0],["2014-09-30",33.4417,33.66,33.0349,33.5112,147500.0],["2014-10-01",33.4814,33.7394,33.3425,33.5211,190900.0],["2014-10-02",33.7394,34.5134,33.4913,34.2753,177500.0],["2014-10-03",34.1562,34.5035,33.5807,33.7097,251200.0],["2014-10-06",33.8783,34.3745,33.8783,34.2554,122700.0],["2014-10-07",34.0371,34.5234,33.7196,33.7791,173900.0],["2014-10-08",33.6997,34.0272,33.5211,34.0272,306700.0],["2014-10-09",33.9974,34.4241,33.8188,34.0669,185400.0],["2014-10-10",33.928,34.186,33.402,33.6402,201300.0],["2014-10-13",33.5906,33.8783,33.273,33.5112,108900.0],["2014-10-14",33.6799,33.9677,33.4119,33.6104,151600.0],["2014-10-15",33.4219,33.7097,33.3028,33.5707,133100.0],["2014-10-16",33.1936,33.5906,33.0448,33.4119,178600.0],["2014-10-17",33.6898,33.6898,33.1639,33.3822,102400.0],["2014-10-20",33.3425,33.4616,31.9929,32.5387,474400.0],["2014-10-21",32.6776,33.5707,32.5188,33.2333,211400.0],["2014-10-22",33.0646,33.1043,32.3005,32.4593,290700.0],["2014-10-23",32.5982,32.9654,32.5089,32.8364,138500.0],["2014-10-24",32.9456,33.3921,32.7868,33.1043,194600.0],["2014-10-27",33.0646,33.6303,32.9158,33.5707,190100.0],["2014-10-28",33.7196,34.3944,33.5807,34.2852,162600.0],["2014-10-29",34.3646,34.4539,33.402,33.7791,162200.0],["2014-10-30",33.7493,34.176,33.66,33.7692,89800.0],["2014-10-31",33.8585,34.4837,33.7692,34.0867,141700.0],["2014-11-03",34.0768,34.0867,33.4318,33.6005,198300.0],["2014-11-04",33.3921,34.2257,33.3921,34.0867,126800.0],["2014-11-05",34.4142,34.8409,34.1364,34.4638,137600.0],["2014-11-06",34.3348,34.9104,34.2058,34.6821,129600.0],["2014-11-07",34.8012,35.0493,34.3844,34.9203,132800.0],["2014-11-10",34.9004,35.5157,34.8905,35.2378,149100.0],["2014-11-11",35.2875,35.2974,34.4341,34.5829,205300.0],["2014-11-12",34.6127,34.7516,34.1463,34.5928,280700.0],["2014-11-13",34.7218,35.6943,34.5134,35.3172,269100.0],["2014-11-14",35.4859,36.1905,35.4462,35.9325,310200.0],["2014-11-17",35.8829,36.5378,35.5653,36.0019,388000.0],["2014-11-18",36.3294,36.766,36.0913,36.4584,282500.0],["2014-11-19",36.5775,36.6668,36.1111,36.3989,189600.0],["2014-11-20",36.3592,36.3691,35.734,35.9126,383500.0],["2014-11-21",36.2103,36.4683,36.0019,36.26,196800.0],["2014-11-24",36.25,36.508,35.9424,36.1111,205200.0],["2014-11-25",36.2401,36.4187,35.7043,36.25,201700.0],["2014-11-26",36.2103,36.6271,36.0019,36.4286,119300.0],["2014-11-28",36.3096,36.7164,36.2997,36.3691,82600.0],["2014-12-01",36.3493,36.8256,36.2302,36.4485,158100.0],["2014-12-02",36.379,36.5775,35.9325,36.0615,145600.0],["2014-12-03",35.9623,36.6767,35.7737,36.5874,189800.0],["2014-12-04",36.6073,36.9546,35.5653,35.7638,187200.0],["2014-12-05",35.7836,36.4882,35.7836,36.4286,161700.0],["2014-12-08",36.3096,36.389,35.0394,35.6546,158900.0],["2014-12-09",35.3966,35.8531,35.0096,35.5554,107700.0],["2014-12-10",35.4462,35.8333,34.9997,35.3569,225500.0],["2014-12-11",35.3768,35.9226,35.0791,35.5256,129400.0],["2014-12-12",35.3768,35.4859,34.6127,34.6524,123000.0],["2014-12-15",34.7119,35.1684,34.057,34.573,122300.0],["2014-12-16",34.4341,35.3867,34.1959,35.0692,182200.0],["2014-12-17",35.2279,36.3393,35.1684,36.0615,481100.0],["2014-12-18",36.2203,36.905,35.992,36.8951,373900.0],["2014-12-19",36.9943,37.9072,36.8554,37.7981,264000.0],["2014-12-22",37.7981,38.1851,37.5897,37.9767,206400.0],["2014-12-23",37.9965,38.4133,37.4309,38.2546,131700.0],["2014-12-24",38.3141,38.8103,38.0859,38.0958,105200.0],["2014-12-26",38.1156,38.5919,38.1156,38.4133,48700.0],["2014-12-29",38.3538,38.6217,37.7286,38.453,193300.0],["2014-12-30",38.4133,38.8003,38.0164,38.1256,156200.0],["2014-12-31",38.3042,38.5225,37.7683,37.8675,127900.0],["2015-01-02",37.7882,38.5225,37.3317,37.6095,199400.0],["2015-01-05",36.8454,37.2424,36.647,37.1828,231200.0],["2015-01-06",37.1034,37.3515,36.0615,36.6172,422900.0],["2015-01-07",36.6867,37.0935,36.5378,36.8057,209600.0],["2015-01-08",37.0637,37.7385,37.0637,37.5996,212900.0],["2015-01-09",37.7187,38.0859,37.0935,37.3317,169700.0],["2015-01-12",37.3515,37.6592,36.2997,36.5279,224400.0],["2015-01-13",36.7164,37.6195,36.5775,37.034,187900.0],["2015-01-14",37.0042,37.0935,36.0416,36.7065,138100.0],["2015-01-15",37.3416,38.066,36.7561,37.6988,362600.0],["2015-01-16",37.5996,38.8003,37.3416,38.6416,258400.0],["2015-01-20",38.6118,38.7706,37.8874,38.2149,205500.0],["2015-01-21",38.5622,38.711,37.6492,38.0958,223100.0],["2015-01-22",38.1752,38.84,37.9569,38.4133,180500.0],["2015-01-23",38.4232,38.84,38.2942,38.6019,333100.0],["2015-01-26",38.5126,39.108,38.2446,38.3935,207100.0],["2015-01-27",38.0561,38.0561,37.1134,37.5401,349600.0],["2015-01-28",37.5202,40.3682,37.5103,38.3836,563100.0],["2015-01-29",38.1652,39.5942,38.1355,39.237,375200.0],["2015-01-30",38.7904,40.1102,38.4431,39.2965,390000.0],["2015-02-02",39.5148,40.3385,39.2568,39.5049,351600.0],["2015-02-03",39.7331,40.0904,39.2072,39.5744,247400.0],["2015-02-04",39.356,40.0904,39.1377,39.882,350800.0],["2015-02-05",40.0904,40.8545,39.7431,40.6163,240800.0],["2015-02-06",40.785,41.301,40.6362,40.9636,459600.0],["2015-02-09",40.9835,41.2117,40.4774,41.0629,192300.0],["2015-02-10",41.3407,42.4621,41.3407,41.9163,295800.0],["2015-02-11",41.8667,42.9384,40.6858,41.1621,429500.0],["2015-02-12",41.5193,42.1644,41.43,41.5293,207400.0],["2015-02-13",41.7277,42.0949,41.5094,41.5789,252800.0],["2015-02-17",41.2812,41.9163,41.0331,41.6086,328700.0],["2015-02-18",41.3606,41.7674,41.0827,41.4399,219200.0],["2015-02-19",41.0033,41.43,40.9636,41.1026,201600.0],["2015-02-20",41.1026,41.4896,40.9736,41.2911,132800.0],["2015-02-23",41.3705,44.2284,41.3705,43.7521,525800.0],["2015-02-24",44.0994,45.3696,42.7796,42.8888,876000.0],["2015-02-25",43.4147,44.0002,42.7697,42.7697,332100.0],["2015-02-26",42.6407,43.2857,42.5216,42.9384,180400.0],["2015-02-27",42.988,43.0972,41.4697,41.4896,545400.0],["2015-03-02",41.4896,42.6903,41.2514,42.5414,322500.0],["2015-03-03",42.8788,42.9384,41.7873,41.8567,187200.0],["2015-03-04",41.698,42.2735,41.0331,42.2636,322600.0],["2015-03-05",42.2636,42.5911,42.0552,42.2437,267900.0],["2015-03-06",42.0155,42.5117,41.4201,41.6384,320300.0],["2015-03-09",41.5888,42.3827,41.5888,42.1544,238200.0],["2015-03-10",41.9063,42.343,41.5392,41.5392,266800.0],["2015-03-11",41.5491,42.075,41.301,41.569,176300.0],["2015-03-12",42.0552,42.6407,42.0254,42.2934,321500.0],["2015-03-13",42.085,42.2437,41.4697,41.9758,232700.0],["2015-03-16",42.0254,43.1269,41.9063,42.9086,269600.0],["2015-03-17",42.7101,43.1666,42.343,42.9781,172900.0],["2015-03-18",42.9781,43.9903,42.7598,43.6727,224100.0],["2015-03-19",43.3452,43.5834,42.9979,43.117,595100.0],["2015-03-20",43.7025,43.7124,43.0972,43.1567,243200.0],["2015-03-23",43.1468,43.3651,42.8689,43.0773,254000.0],["2015-03-24",43.1567,43.6628,43.0475,43.4445,194900.0],["2015-03-25",43.4346,43.4544,42.0254,42.343,224400.0],["2015-03-26",41.9659,43.2658,41.9262,43.0178,275700.0],["2015-03-27",42.8788,43.1368,42.5216,42.7796,602000.0],["2015-03-30",42.7598,43.0773,42.2735,42.343,582400.0],["2015-03-31",41.8567,42.3033,41.4499,42.1247,241600.0],["2015-04-01",41.956,42.3132,41.4697,42.1544,473600.0],["2015-04-02",41.8766,42.7598,41.8369,42.6804,450500.0],["2015-04-06",42.4124,43.1666,42.4124,42.9185,164400.0],["2015-04-07",42.73,43.9903,42.73,43.633,385000.0],["2015-04-08",43.8712,44.7147,43.762,43.7719,610300.0],["2015-04-09",43.6727,44.4368,43.5338,43.7918,651900.0],["2015-04-10",43.8116,44.3971,43.8116,44.1986,320600.0],["2015-04-13",43.9307,45.1612,43.9307,45.1314,378700.0],["2015-04-14",45.3894,45.6475,44.9627,45.1314,555700.0],["2015-04-15",45.0322,45.7467,44.8238,45.6772,343200.0],["2015-04-16",45.7864,45.9452,45.5978,45.7169,458800.0],["2015-04-17",45.4986,45.5681,44.546,44.7841,318100.0],["2015-04-20",44.8635,45.3895,44.4666,44.7345,246100.0],["2015-04-21",44.665,45.0818,44.665,45.0521,151100.0],["2015-04-22",45.1414,45.4986,44.8635,45.3696,201800.0],["2015-04-23",45.1711,45.707,45.0421,45.6177,238100.0],["2015-04-24",45.6276,45.836,44.933,45.32,226100.0],["2015-04-27",45.5185,45.5185,44.149,44.4567,512100.0],["2015-04-28",44.1193,44.407,43.5139,44.2483,522300.0],["2015-04-29",43.3849,43.4842,42.343,42.6704,733500.0],["2015-04-30",42.1544,42.2338,41.2911,41.7476,492800.0],["2015-05-01",41.6186,42.2934,41.4003,42.1147,253100.0],["2015-05-04",42.2735,42.8788,41.7178,42.1842,254900.0],["2015-05-05",42.343,42.4323,41.956,42.1644,189700.0],["2015-05-06",42.4819,42.5017,41.9957,42.214,154400.0],["2015-05-07",42.0354,42.6208,41.827,42.4621,207200.0],["2015-05-08",43.0078,43.2361,42.6605,43.0971,246700.0],["2015-05-11",43.0277,43.3849,42.73,42.8193,195500.0],["2015-05-12",42.7796,43.0575,42.5811,42.7399,187200.0],["2015-05-13",42.8094,43.1567,42.4323,42.5315,194100.0],["2015-05-14",42.7101,43.2559,42.6208,42.9483,212400.0],["2015-05-15",42.859,43.9506,42.7002,43.9307,221700.0],["2015-05-18",43.7323,43.9208,43.4346,43.8414,113100.0],["2015-05-19",43.6132,44.9032,43.504,44.7444,398300.0],["2015-05-20",44.5956,44.675,43.0277,43.0674,375200.0],["2015-05-21",42.9781,43.3552,42.6308,43.1666,260200.0],["2015-05-22",43.117,43.2162,42.859,42.9979,120000.0],["2015-05-26",42.5315,42.6903,42.1346,42.2239,158300.0],["2015-05-27",42.1941,42.2834,41.9758,42.0155,156300.0],["2015-05-28",41.817,42.1842,41.698,41.9957,110100.0],["2015-05-29",41.7277,42.1743,41.2216,42.0552,209700.0],["2015-06-01",42.0056,42.0254,41.3209,41.8468,158600.0],["2015-06-02",42.73,43.117,41.4399,42.1048,181400.0],["2015-06-03",41.946,42.7498,41.6186,42.6605,178400.0],["2015-06-04",42.4422,42.859,42.0353,42.214,191700.0],["2015-06-05",41.9857,42.1147,41.4399,42.0651,156900.0],["2015-06-08",41.946,41.946,40.4675,40.9339,236800.0],["2015-06-09",40.8942,41.6483,40.6957,41.5491,209200.0],["2015-06-10",41.7972,42.7101,41.6384,42.601,187000.0],["2015-06-11",42.601,42.6308,41.827,42.3529,136000.0],["2015-06-12",41.9659,42.5216,41.9659,42.4621,123600.0],["2015-06-15",42.0651,42.1941,41.569,41.9163,131300.0],["2015-06-16",41.8369,41.8667,41.3903,41.5987,142300.0],["2015-06-17",41.569,41.7178,41.0529,41.6682,135600.0],["2015-06-18",41.817,41.8766,40.9736,41.2117,226000.0],["2015-06-19",40.8545,41.1422,40.1698,40.1995,374100.0],["2015-06-22",40.3484,41.4896,40.3484,41.0827,140000.0],["2015-06-23",41.2117,41.3308,40.5568,40.6659,119900.0],["2015-06-24",40.6262,40.8346,40.3087,40.4178,81100.0],["2015-06-25",40.6163,41.2415,40.6163,41.0926,221800.0],["2015-06-26",41.0827,41.3109,40.8545,41.2514,212300.0],["2015-06-29",40.7155,40.7751,39.4156,39.485,201200.0],["2015-06-30",39.4454,39.5744,38.6316,38.7805,263200.0],["2015-07-01",39.0385,39.366,38.6912,38.9889,123200.0],["2015-07-02",38.9889,39.6736,38.1255,39.5347,261800.0],["2015-07-06",38.7408,39.6537,38.7408,39.237,173500.0],["2015-07-07",39.0385,39.098,37.8576,38.979,194900.0],["2015-07-08",38.6713,38.8896,37.5996,37.9072,196200.0],["2015-07-09",38.3141,38.969,37.7981,37.8675,160800.0],["2015-07-10",38.4431,38.7309,38.2843,38.6316,206500.0],["2015-07-13",38.7309,39.5446,38.6813,39.485,182000.0],["2015-07-14",39.5148,40.1995,39.3064,40.0904,241800.0],["2015-07-15",40.0507,40.0507,39.1576,39.356,210000.0],["2015-07-16",39.6041,40.1301,39.5744,39.9812,132900.0],["2015-07-17",40.0209,40.0209,39.7331,39.9415,170100.0],["2015-07-20",40.011,40.5171,39.9118,40.011,247900.0],["2015-07-21",39.9118,40.0308,39.4454,39.6141,113400.0],["2015-07-22",39.2767,39.356,38.7309,38.7805,278900.0],["2015-07-23",38.8896,39.1576,38.5026,38.7309,168100.0],["2015-07-24",38.711,39.0583,38.3935,38.6118,171400.0],["2015-07-27",38.2545,38.5522,38.0362,38.195,159300.0],["2015-07-28",38.3538,38.5919,37.7286,38.5026,164600.0],["2015-07-29",37.5202,37.6294,36.2996,36.9943,430600.0],["2015-07-30",36.647,37.0737,36.3691,36.8951,348100.0],["2015-07-31",37.0836,37.3218,36.8057,37.0538,199300.0],["2015-08-03",36.8454,37.3317,36.776,36.9844,204000.0],["2015-08-04",37.292,37.3118,36.7561,37.292,525300.0],["2015-08-05",37.5103,38.3141,37.4508,37.8179,345700.0],["2015-08-06",37.8675,37.9172,37.2523,37.8278,347800.0],["2015-08-07",37.679,37.7882,36.9844,37.7385,300800.0],["2015-08-10",37.8278,38.0065,37.4408,37.6492,328900.0],["2015-08-11",37.3118,37.4011,36.121,37.1431,290000.0],["2015-08-12",37.1431,37.4408,36.0813,37.3515,202200.0],["2015-08-13",37.2721,37.5599,36.9645,37.3515,166100.0],["2015-08-14",37.3019,38.5721,37.2622,38.2843,239500.0],["2015-08-17",38.0958,38.195,37.3714,38.1057,175000.0],["2015-08-18",38.066,38.5622,37.6691,37.8278,240600.0],["2015-08-19",37.7385,37.8675,36.8554,37.2324,213600.0],["2015-08-20",36.9645,36.9645,35.9722,36.1012,228700.0],["2015-08-21",35.5752,36.6867,35.2279,35.3172,385500.0],["2015-08-24",32.4196,34.2654,31.7448,34.2654,471400.0],["2015-08-25",35.3569,35.3867,34.3249,34.4142,227600.0],["2015-08-26",34.9203,36.1905,34.7516,36.1111,277600.0],["2015-08-27",36.5279,37.292,35.9722,37.2721,271100.0],["2015-08-28",36.9744,37.4011,36.6867,37.2721,222300.0],["2015-08-31",37.1134,37.3714,36.389,36.6569,201500.0],["2015-09-01",36.0218,36.5874,35.7836,35.9226,191800.0],["2015-09-02",36.3294,36.9149,35.9126,36.3691,313900.0],["2015-09-03",36.4981,36.6172,36.0615,36.1409,451500.0],["2015-09-04",35.6149,36.1806,35.5058,35.6149,275800.0],["2015-09-08",36.1409,36.7958,36.121,36.6668,317300.0],["2015-09-09",36.8157,37.1531,35.9126,35.9523,245700.0],["2015-09-10",35.8333,36.4088,35.8333,36.0019,146900.0],["2015-09-11",35.7241,36.1309,35.605,35.863,228200.0],["2015-09-14",35.863,35.9226,35.3371,35.7836,155300.0],["2015-09-15",35.8729,35.8729,35.3966,35.5256,219300.0],["2015-09-16",35.5951,35.9226,35.5852,35.734,287500.0],["2015-09-17",35.5951,36.0813,35.3569,35.5356,299600.0],["2015-09-18",35.2577,36.1508,35.2577,35.9126,285000.0],["2015-09-21",36.0317,36.9744,35.992,36.6172,268600.0],["2015-09-22",36.121,36.2302,35.2974,36.0317,174400.0],["2015-09-23",35.9623,36.1607,35.3867,35.476,167700.0],["2015-09-24",35.0592,35.6249,34.5631,35.2875,185900.0],["2015-09-25",35.6745,36.2004,35.2279,35.6149,300000.0],["2015-09-28",35.4462,35.4959,34.7715,34.8111,141300.0],["2015-09-29",34.7814,35.2676,34.573,34.9501,244200.0],["2015-09-30",35.3669,35.992,35.2676,35.9325,204400.0],["2015-10-01",36.0615,36.2103,35.1088,35.6943,288800.0],["2015-10-02",35.3867,36.6073,35.3073,36.4783,239500.0],["2015-10-05",36.7561,37.1233,36.647,36.9348,151000.0],["2015-10-06",36.7859,36.8454,36.0516,36.3493,169000.0],["2015-10-07",36.5378,36.7363,36.1409,36.637,183300.0],["2015-10-08",36.508,36.9348,36.1508,36.6767,144300.0],["2015-10-09",36.637,36.9943,36.508,36.8355,115300.0],["2015-10-12",36.7462,37.0538,36.508,36.8851,74300.0],["2015-10-13",36.5477,37.292,36.4683,36.6668,119500.0],["2015-10-14",36.518,36.9347,36.518,36.7164,173300.0],["2015-10-15",36.8157,37.1134,36.7363,36.9447,86500.0],["2015-10-16",36.9645,36.9645,36.4187,36.5775,173200.0],["2015-10-19",36.2401,36.518,36.2004,36.3294,199300.0],["2015-10-20",36.3195,36.9546,36.2401,36.4683,189200.0],["2015-10-21",36.5279,36.9447,36.508,36.5775,153100.0],["2015-10-22",36.776,38.1652,36.776,37.7683,236000.0],["2015-10-23",37.937,38.2645,37.0141,37.1828,209600.0],["2015-10-26",37.2424,37.3317,36.4584,36.5577,153800.0],["2015-10-27",36.3592,37.0836,36.2302,36.2897,138100.0],["2015-10-28",36.2897,37.1134,36.2897,36.6172,96400.0],["2015-10-29",36.389,36.8554,36.1409,36.7462,122700.0],["2015-10-30",36.7462,37.1134,36.4584,36.8554,198500.0],["2015-11-02",36.7164,37.7187,36.5577,37.4905,250600.0],["2015-11-03",37.2821,38.7606,37.0737,38.6316,263500.0],["2015-11-04",38.8797,40.9835,38.8003,39.9514,543600.0],["2015-11-05",39.9217,40.7056,39.8423,40.1301,305500.0],["2015-11-06",39.8224,40.0606,39.1873,39.485,208100.0],["2015-11-09",39.2767,39.8324,39.1576,39.3263,178800.0],["2015-11-10",39.227,39.227,38.4332,38.5324,290100.0],["2015-11-11",40.9339,40.9835,39.9316,40.2988,676500.0],["2015-11-12",40.6262,40.6262,39.7232,40.2392,632600.0],["2015-11-13",39.9713,40.4476,39.9614,40.4178,431700.0],["2015-11-16",39.6736,42.1247,39.6736,42.0552,357700.0],["2015-11-17",42.0056,42.1048,41.3109,41.3209,255600.0],["2015-11-18",41.1819,41.6285,40.7354,41.5193,203400.0],["2015-11-19",41.6483,42.1743,41.6384,42.0552,133600.0],["2015-11-20",42.085,42.3727,41.956,42.2834,203000.0],["2015-11-23",41.9758,42.601,41.9758,42.4224,161100.0],["2015-11-24",42.2537,42.7201,42.1346,42.6109,191100.0],["2015-11-25",42.6903,43.4544,42.472,43.1865,203900.0],["2015-11-27",42.9086,43.1468,42.2934,42.73,176900.0],["2015-11-30",42.5315,43.3849,42.5315,43.1666,167000.0],["2015-12-01",42.9185,44.1292,42.8987,43.762,287900.0],["2015-12-02",43.6032,43.8216,42.8491,42.8888,235200.0],["2015-12-03",42.988,43.0972,41.6583,42.0155,286700.0],["2015-12-04",41.817,42.6903,41.817,42.5514,170800.0],["2015-12-07",42.204,42.204,41.5789,41.9857,157100.0],["2015-12-08",41.3903,41.9063,40.8049,41.8468,157900.0],["2015-12-09",41.5491,42.0254,40.5965,40.8842,201500.0],["2015-12-10",40.914,42.1743,40.7056,41.9262,198200.0],["2015-12-11",41.559,41.817,40.2095,40.5766,236200.0],["2015-12-14",40.5468,40.9239,40.398,40.7652,179300.0],["2015-12-15",41.1026,41.4995,40.7652,41.4399,191800.0],["2015-12-16",41.4399,41.4399,40.398,40.9835,309900.0],["2015-12-17",40.8247,41.0926,40.3881,40.4575,139200.0],["2015-12-18",40.2392,40.5468,39.2965,39.3957,454500.0],["2015-12-21",39.6934,40.1598,39.2667,39.6041,281600.0],["2015-12-22",39.7232,39.8423,39.227,39.485,148000.0],["2015-12-23",39.6835,40.3186,39.4156,40.1598,148000.0],["2015-12-24",40.2095,40.4873,40.1301,40.1896,34500.0],["2015-12-28",39.9514,40.0606,39.7629,40.0606,49300.0],["2015-12-29",40.1995,40.8247,40.1003,40.7056,261800.0],["2015-12-30",40.5965,40.6858,40.2392,40.2988,250900.0],["2015-12-31",40.0904,40.2194,39.6041,39.7232,164500.0],["2016-01-04",38.8202,38.9293,38.1454,38.5622,222900.0],["2016-01-05",38.6713,38.9889,38.4828,38.7706,187500.0],["2016-01-06",37.9072,38.3935,37.3515,38.1652,218400.0],["2016-01-07",37.5996,37.8675,37.0737,37.3317,158700.0],["2016-01-08",37.4805,38.1752,37.3118,37.3813,236500.0],["2016-01-11",37.5897,37.8775,36.8951,37.1928,136400.0],["2016-01-12",37.5004,38.2843,37.5004,38.2248,142100.0],["2016-01-13",38.2248,38.3836,37.2821,37.5004,221200.0],["2016-01-14",37.6691,37.8874,37.1531,37.7683,374100.0],["2016-01-15",36.508,37.2027,36.508,36.9744,255300.0],["2016-01-19",36.7561,37.4408,36.4783,36.9844,307800.0],["2016-01-20",36.4088,37.3317,35.7638,37.0241,284800.0],["2016-01-21",37.2027,37.6195,36.5973,37.3912,285700.0],["2016-01-22",38.2248,38.5324,38.0859,38.453,306500.0],["2016-01-25",38.2942,38.7706,37.8675,38.3339,293200.0],["2016-01-26",38.5324,39.5148,38.3637,39.1477,377300.0],["2016-01-27",39.6934,42.1743,39.6934,40.6163,626000.0],["2016-01-28",41.2713,42.3132,40.8346,42.2338,430900.0],["2016-01-29",42.3331,42.6506,41.817,42.5712,328100.0],["2016-02-01",42.0552,43.0674,42.0155,42.9781,281700.0],["2016-02-02",42.1147,43.0773,42.0155,42.9979,444400.0],["2016-02-03",43.4048,44.0399,42.6704,43.8216,569300.0],["2016-02-04",43.6826,44.3376,43.3651,43.6032,301500.0],["2016-02-05",43.1865,43.4445,41.1919,41.2216,382400.0],["2016-02-08",40.4575,40.8346,39.5148,40.0804,382100.0],["2016-02-09",39.5545,41.3804,39.4751,40.8942,494100.0],["2016-02-10",41.043,41.6285,40.4972,40.5965,162600.0],["2016-02-11",39.8423,39.9614,39.0683,39.8324,432500.0],["2016-02-12",40.1102,40.2491,39.5942,39.7034,242100.0],["2016-02-16",39.9911,40.5568,39.6141,40.3583,320100.0],["2016-02-17",40.8545,41.6384,40.8148,41.3209,369600.0],["2016-02-18",41.4598,41.7773,41.3209,41.4102,343500.0],["2016-02-19",41.1422,41.5193,40.5667,41.4003,250900.0],["2016-02-22",41.8964,42.1842,41.4796,41.5293,276400.0],["2016-02-23",41.2216,41.7972,41.2216,41.559,164700.0],["2016-02-24",40.914,41.4003,40.1499,41.2812,177700.0],["2016-02-25",41.4003,41.5193,40.7751,41.3903,115200.0],["2016-02-26",41.569,41.946,41.4102,41.5789,280300.0],["2016-02-29",41.4796,42.0354,41.2316,41.4796,187500.0],["2016-03-01",41.7873,42.6208,41.7277,42.5712,192800.0],["2016-03-02",42.3231,42.8788,41.4499,42.7498,301200.0],["2016-03-03",42.6407,43.1666,42.5613,42.9384,529600.0],["2016-03-04",42.9681,43.0773,42.0155,42.1743,241000.0],["2016-03-07",41.8766,42.6704,41.8766,42.1346,224500.0],["2016-03-08",41.8766,42.6109,41.7476,41.956,171500.0],["2016-03-09",42.0949,43.6231,42.0254,43.4445,310000.0],["2016-03-10",43.4742,43.4742,42.1544,42.5414,171500.0],["2016-03-11",43.1071,43.6429,42.9185,43.1567,178000.0],["2016-03-14",42.8391,43.0971,42.601,42.9086,101000.0],["2016-03-15",42.6308,43.1666,42.5514,43.0178,223200.0],["2016-03-16",42.8888,44.278,42.8888,44.0696,172000.0],["2016-03-17",44.2582,45.1513,44.1292,44.8933,228600.0],["2016-03-18",44.7246,44.9032,44.0994,44.1391,201100.0],["2016-03-21",44.02,45.5383,44.02,45.4093,196100.0],["2016-03-22",45.1711,45.9154,45.0818,45.5482,316800.0],["2016-03-23",45.6375,45.9352,45.1513,45.6475,186300.0],["2016-03-24",45.1711,45.836,44.8635,45.6971,196600.0],["2016-03-28",45.5284,45.9452,45.4688,45.8658,173500.0],["2016-03-29",45.7368,47.007,45.6673,46.6894,159900.0],["2016-03-30",46.8581,47.5031,46.7589,47.2749,276400.0],["2016-03-31",47.4932,47.9596,47.3642,47.4138,214400.0],["2016-04-01",46.9474,47.652,46.7489,47.6222,212000.0],["2016-04-04",47.5329,47.91,47.0764,47.7512,220600.0],["2016-04-05",47.2352,47.6917,47.0566,47.3741,162000.0],["2016-04-06",47.2749,48.0688,47.2749,47.9199,188100.0],["2016-04-07",47.5627,47.6123,46.8184,47.126,130200.0],["2016-04-08",47.6619,47.8504,47.265,47.384,165800.0],["2016-04-11",47.6024,47.8802,47.4039,47.6222,138000.0],["2016-04-12",47.6123,48.5748,47.5329,48.5352,172500.0],["2016-04-13",48.4458,48.555,47.8901,48.1084,211700.0],["2016-04-14",47.9894,49.0214,47.9894,48.7336,173100.0],["2016-04-15",48.8031,49.1206,48.7336,48.9023,197900.0],["2016-04-18",48.4161,48.8924,48.2672,48.7237,168000.0],["2016-04-19",48.9023,49.0214,48.0886,48.2771,161600.0],["2016-04-20",48.2077,48.8329,48.2077,48.684,173900.0],["2016-04-21",48.5054,48.6939,47.7611,48.0291,160700.0],["2016-04-22",47.9695,48.3764,47.0665,47.4039,257400.0],["2016-04-25",47.0665,47.0665,46.2627,46.5406,325900.0],["2016-04-26",46.7093,47.8306,46.7093,47.265,175800.0],["2016-04-27",47.265,47.265,46.2131,46.6398,308500.0],["2016-04-28",46.5902,46.7489,46.0444,46.4413,182300.0],["2016-04-29",46.5108,46.5902,45.2704,45.3398,230100.0],["2016-05-02",45.5284,45.836,45.1314,45.3795,175300.0],["2016-05-03",45.191,45.4391,44.3773,44.665,226100.0],["2016-05-04",44.5162,45.0421,44.0994,44.2681,187300.0],["2016-05-05",44.4864,44.7246,43.9307,44.0696,108300.0],["2016-05-06",43.8612,44.1391,43.5635,44.0399,163200.0],["2016-05-09",43.7918,44.0597,43.2857,43.4842,136200.0],["2016-05-10",43.633,44.7742,43.633,44.6948,156300.0],["2016-05-11",44.6055,45.4192,44.5559,45.0521,161700.0],["2016-05-12",45.3498,45.5085,44.8536,45.4688,228200.0],["2016-05-13",45.3994,45.3994,44.407,44.6055,118000.0],["2016-05-16",44.6055,45.4986,44.6055,45.3299,126100.0],["2016-05-17",45.2406,45.2604,44.804,44.9826,83400.0],["2016-05-18",44.8437,45.3994,44.5956,44.9429,71400.0],["2016-05-19",44.6551,44.6551,43.7422,44.2086,132700.0],["2016-05-20",44.4368,44.8834,44.4368,44.5857,148100.0],["2016-05-23",44.3773,44.7841,44.288,44.417,56400.0],["2016-05-24",44.546,45.5185,44.546,45.2902,208200.0],["2016-05-25",45.2902,45.6177,45.2406,45.4093,237900.0],["2016-05-26",45.5978,45.7864,45.1215,45.3498,186600.0],["2016-05-27",45.7467,46.2428,45.2207,45.9749,196800.0],["2016-05-31",46.1238,46.6596,46.1238,46.4215,181000.0],["2016-06-01",46.352,46.7192,45.6375,46.3222,135000.0],["2016-06-02",46.0345,46.6795,46.0047,46.61,144800.0],["2016-06-03",46.8383,47.2451,46.3322,47.0863,154100.0],["2016-06-06",46.9772,47.4337,46.8581,47.2451,98700.0],["2016-06-07",47.3047,47.3047,46.7192,47.1657,91500.0],["2016-06-08",47.3543,47.6321,47.1757,47.4634,78900.0],["2016-06-09",47.1657,47.4138,47.0367,47.2054,105700.0],["2016-06-10",46.9375,47.0367,46.1932,46.3917,128000.0],["2016-06-13",45.7864,46.4116,45.7665,45.9055,103000.0],["2016-06-14",45.6375,45.9749,45.0818,45.1711,128700.0],["2016-06-15",45.1612,45.5185,44.9826,45.0521,148400.0],["2016-06-16",44.6849,44.9727,43.891,44.923,157600.0],["2016-06-17",44.8238,45.1215,44.5162,44.9627,141900.0],["2016-06-20",45.578,45.8558,45.4291,45.6177,156600.0],["2016-06-21",45.707,45.8161,45.2009,45.449,96400.0],["2016-06-22",45.7169,45.7665,45.3795,45.4291,60800.0],["2016-06-23",45.8757,46.4116,45.7169,45.9452,123300.0],["2016-06-24",43.6628,44.6849,42.8788,42.988,219400.0],["2016-06-27",42.3827,42.5613,40.5667,40.914,284500.0],["2016-06-28",41.2514,41.7178,41.1125,41.3903,147000.0],["2016-06-29",41.7178,42.4224,41.6483,42.333,180000.0],["2016-06-30",42.4323,42.5514,42.1743,42.3827,200000.0],["2016-07-01",42.2735,43.1468,42.2735,42.988,155400.0],["2016-07-05",42.73,43.0376,42.601,42.6109,173900.0],["2016-07-06",42.472,42.472,41.7674,42.343,109600.0],["2016-07-07",42.5414,42.7895,42.214,42.2437,100700.0],["2016-07-08",42.1644,42.6804,42.1644,42.5315,113500.0],["2016-07-11",42.6308,42.9781,42.5117,42.6704,101100.0],["2016-07-12",42.6704,43.6231,42.6704,43.5636,170400.0],["2016-07-13",43.6032,44.0002,43.1765,43.9208,137800.0],["2016-07-14",44.2185,44.6353,44.2185,44.3376,141700.0],["2016-07-15",44.0101,44.2681,43.4246,43.5834,147900.0],["2016-07-18",43.4842,43.8613,43.3055,43.7521,94400.0],["2016-07-19",43.3055,44.0498,43.3055,43.8414,155400.0],["2016-07-20",43.7521,44.6253,43.7521,44.5559,147000.0],["2016-07-21",44.407,44.8734,44.407,44.6254,137200.0],["2016-07-22",44.665,44.675,43.8513,44.278,152100.0],["2016-07-25",44.02,44.5063,43.9506,44.4269,92300.0],["2016-07-26",44.2582,44.6452,44.0796,44.288,170000.0],["2016-07-27",45.3398,47.6321,44.9429,47.4535,371300.0],["2016-07-28",47.1856,48.6145,47.0665,48.5252,227200.0],["2016-07-29",48.3069,48.6542,47.8802,48.168,205000.0],["2016-08-01",47.9695,48.4458,47.8901,48.1184,121800.0],["2016-08-02",48.0291,48.8725,48.0291,48.297,176500.0],["2016-08-03",48.1481,48.4458,48.0886,48.2573,144300.0],["2016-08-04",48.0787,48.7138,48.0688,48.5451,143000.0],["2016-08-05",48.2176,49.1107,48.0688,48.7138,313000.0],["2016-08-08",48.6344,48.7932,48.1779,48.297,139500.0],["2016-08-09",48.1779,48.6642,48.1779,48.3367,105200.0],["2016-08-10",48.3863,49.0115,48.3863,48.7435,88800.0],["2016-08-11",48.6245,49.2,48.6245,48.7336,101800.0],["2016-08-12",48.684,48.7237,47.8901,48.2573,230400.0],["2016-08-15",48.2176,48.6245,48.1481,48.4061,196600.0],["2016-08-16",48.3268,48.7237,48.1184,48.5947,82600.0],["2016-08-17",48.3764,48.5054,48.1283,48.3466,89800.0],["2016-08-18",48.3665,48.7138,48.3466,48.6741,89500.0],["2016-08-19",48.5054,48.6939,48.1581,48.5649,114400.0],["2016-08-22",48.1481,48.6344,47.9398,48.5153,87700.0],["2016-08-23",48.6741,49.4084,48.6642,49.0611,109400.0],["2016-08-24",48.8229,49.1107,48.3168,48.4657,77800.0],["2016-08-25",48.168,48.7733,48.0985,48.7038,66800.0],["2016-08-26",48.6145,49.6466,48.2771,48.6642,126600.0],["2016-08-29",48.3962,48.4855,47.8802,48.2275,153500.0],["2016-08-30",47.91,48.3268,47.7909,47.9695,81200.0],["2016-08-31",47.8504,48.4855,47.652,48.3168,165900.0],["2016-09-01",48.1382,49.6168,48.1382,49.458,216100.0],["2016-09-02",49.3489,50.1924,49.2496,49.6366,170600.0],["2016-09-06",50.0237,50.0733,49.2397,49.9542,138500.0],["2016-09-07",49.6863,50.0137,49.3786,49.5573,85900.0],["2016-09-08",49.1603,49.1603,47.5825,47.6321,268700.0],["2016-09-09",47.2352,47.2749,46.4512,46.8085,157500.0],["2016-09-12",46.1833,47.7413,46.1635,47.5031,145900.0],["2016-09-13",47.007,47.007,45.6673,45.7566,168400.0],["2016-09-14",45.6078,46.094,45.5581,45.6871,117900.0],["2016-09-15",45.836,46.7489,45.7765,46.4711,133000.0],["2016-09-16",46.223,46.352,45.5978,45.9948,127700.0],["2016-09-19",46.0642,46.8283,46.0245,46.5505,128500.0],["2016-09-20",46.5703,47.4634,46.5703,46.8482,160200.0],["2016-09-21",46.9375,47.5428,46.7192,47.4634,100400.0],["2016-09-22",47.771,48.3466,47.771,48.1779,127300.0],["2016-09-23",47.7314,48.4161,47.6321,47.7909,133400.0],["2016-09-26",47.3741,47.6321,47.0665,47.4436,108400.0],["2016-09-27",47.3443,48.039,47.2749,47.7115,145200.0],["2016-09-28",47.5527,48.0787,47.4734,47.9398,189200.0],["2016-09-29",47.7909,48.168,47.2352,47.3146,199800.0],["2016-09-30",47.5329,47.8802,46.8383,47.265,176200.0],["2016-10-03",46.9176,47.3047,46.5406,46.9375,161800.0],["2016-10-04",46.6894,47.5627,46.6894,47.4237,126900.0],["2016-10-05",47.4138,48.3665,47.4138,47.9993,124900.0],["2016-10-06",47.6222,48.2573,47.6222,48.1978,93100.0],["2016-10-07",47.8901,48.0787,47.0764,47.652,139400.0],["2016-10-10",47.6718,48.0092,47.5527,47.6123,66400.0],["2016-10-11",47.3047,47.7512,46.5108,46.6398,108100.0],["2016-10-12",46.3619,46.6398,46.1932,46.4512,119900.0],["2016-10-13",45.9749,46.61,45.3795,46.2627,161500.0],["2016-10-14",46.4314,47.0566,46.4016,46.6894,128700.0],["2016-10-17",46.5505,46.7489,46.2032,46.2726,97800.0],["2016-10-18",46.7489,47.4237,46.7291,46.9276,148500.0],["2016-10-19",46.9176,47.3543,46.739,47.136,107000.0],["2016-10-20",46.8581,47.1757,46.6398,46.8879,87000.0],["2016-10-21",46.5902,46.5902,46.1833,46.4512,184100.0],["2016-10-24",46.4711,47.2749,46.4711,47.1756,103100.0],["2016-10-25",47.1955,47.5031,46.9673,47.136,129400.0],["2016-10-26",46.9673,47.5329,46.6299,46.8184,117700.0],["2016-10-27",46.9673,46.9673,46.0841,46.2131,134200.0],["2016-10-28",46.1436,46.878,46.1436,46.7093,130400.0],["2016-10-31",46.5108,47.2848,46.4215,47.1062,145400.0],["2016-11-01",47.1757,47.6222,46.8482,47.1856,116800.0],["2016-11-02",47.0466,47.6817,47.0466,47.2451,174200.0],["2016-11-03",47.1161,47.4535,46.8482,46.9871,176300.0],["2016-11-04",46.8184,47.136,46.61,46.7589,175800.0],["2016-11-07",47.0665,48.0092,47.0665,47.4734,197900.0],["2016-11-08",47.3146,47.9794,47.2352,47.5825,260600.0],["2016-11-09",46.094,49.8153,45.6971,49.7557,357700.0],["2016-11-10",48.4558,48.9023,47.781,48.2474,286000.0],["2016-11-11",47.9695,48.3863,47.5627,48.1283,171400.0],["2016-11-14",48.1283,48.2077,46.997,47.394,265800.0],["2016-11-15",47.4535,47.5627,46.9375,47.2947,517800.0],["2016-11-16",47.265,47.6321,46.6199,46.9673,162700.0],["2016-11-17",46.9573,47.136,46.5108,47.0268,141200.0],["2016-11-18",46.9772,46.997,46.2726,46.6795,130100.0],["2016-11-21",46.7688,48.0985,46.7589,47.771,184600.0],["2016-11-22",47.7711,48.1283,47.136,47.8306,114000.0],["2016-11-23",47.6024,47.8802,47.4634,47.513,95100.0],["2016-11-25",47.5825,47.7512,47.3741,47.5031,103100.0],["2016-11-28",47.3543,47.5825,47.1657,47.394,151900.0],["2016-11-29",47.1657,48.3962,47.1657,48.3367,153800.0],["2016-11-30",48.2176,48.3069,46.8283,47.007,171900.0],["2016-12-01",47.2451,47.2451,46.3917,46.5902,225000.0],["2016-12-02",46.7093,46.9176,46.3222,46.749,165400.0],["2016-12-05",47.0566,47.0764,46.5604,46.61,168200.0],["2016-12-06",46.5406,46.8383,45.5284,46.1436,274700.0],["2016-12-07",46.0642,47.0963,45.9253,47.0268,159000.0],["2016-12-08",46.9176,47.2749,46.7787,46.997,130000.0],["2016-12-09",46.9077,47.1161,46.5902,46.6795,155300.0],["2016-12-12",46.6299,48.4061,46.3421,47.9794,227200.0],["2016-12-13",48.0687,49.8351,48.0291,49.2,239900.0],["2016-12-14",49.2199,49.329,47.9894,48.0787,260600.0],["2016-12-15",47.8703,48.8626,47.781,48.4955,202300.0],["2016-12-16",47.8207,47.8306,46.0146,46.8383,385200.0],["2016-12-19",46.9276,47.6917,46.7787,47.255,174500.0],["2016-12-20",47.4039,48.168,47.3146,47.7115,199300.0],["2016-12-21",47.513,47.6619,46.6894,46.9077,125100.0],["2016-12-22",46.6398,46.6398,46.0841,46.4314,165000.0],["2016-12-23",46.4016,46.9077,46.4016,46.7093,92800.0],["2016-12-27",46.7489,46.997,46.4909,46.5108,44200.0],["2016-12-28",46.481,47.3344,46.4612,47.0367,147100.0],["2016-12-29",47.0268,47.5726,46.9673,47.3543,125800.0],["2016-12-30",47.5726,47.8107,47.3642,47.6619,184300.0],["2017-01-03",47.523,48.6145,47.4833,48.3268,272900.0],["2017-01-04",48.684,49.2993,48.3962,49.2099,189400.0],["2017-01-05",48.9916,49.6069,48.9817,49.3489,167000.0],["2017-01-06",49.3092,49.6069,49.0214,49.2794,130700.0],["2017-01-09",48.8229,49.1206,48.4955,48.7535,113800.0],["2017-01-10",48.6145,48.7634,48.168,48.2474,117300.0],["2017-01-11",48.1878,49.3588,48.1878,49.1206,109500.0],["2017-01-12",49.3191,49.3191,48.6046,48.9321,90000.0],["2017-01-13",48.7336,49.2,48.7038,48.9817,79200.0],["2017-01-17",48.7039,49.2496,48.5352,49.0909,182100.0],["2017-01-18",49.1405,49.1702,47.6917,47.8207,194600.0],["2017-01-19",47.7214,47.7214,47.1558,47.394,192500.0],["2017-01-20",47.4833,47.9596,47.4039,47.7314,155700.0],["2017-01-23",47.5924,47.9497,46.9176,47.3443,154500.0],["2017-01-24",47.394,47.7611,47.255,47.4337,152300.0],["2017-01-25",47.7909,48.2077,47.7115,48.1084,158500.0],["2017-01-26",48.0291,48.6542,47.9596,48.4855,187900.0],["2017-01-27",48.3268,49.0016,48.297,48.5054,148500.0],["2017-01-30",48.1878,48.2176,47.4833,47.7512,220600.0],["2017-01-31",47.8207,48.168,46.9077,47.7214,207600.0],["2017-02-01",47.9894,48.7435,47.7711,48.5748,379000.0],["2017-02-02",48.5153,49.1802,48.0588,48.1978,184100.0],["2017-02-03",48.3962,48.8329,47.9596,48.4359,173700.0],["2017-02-06",48.0688,48.1184,47.4634,47.7016,221600.0],["2017-02-07",47.5825,48.0191,47.5329,47.6817,170800.0],["2017-02-08",47.6321,47.6421,47.1856,47.5031,269800.0],["2017-02-09",47.7115,48.1878,47.7016,47.9199,201300.0],["2017-02-10",48.039,48.4756,48.039,48.2275,149000.0],["2017-02-13",48.0985,48.6542,48.0985,48.6046,168100.0],["2017-02-14",48.5153,48.7336,48.3962,48.555,194400.0],["2017-02-15",48.4855,48.9817,48.3466,48.7237,249500.0],["2017-02-16",48.6741,48.7733,48.2474,48.3565,241400.0],["2017-02-17",48.1283,48.5054,48.1283,48.3069,294800.0],["2017-02-21",47.9398,48.3962,47.9398,48.2771,154000.0],["2017-02-22",47.9497,48.297,47.8504,48.1481,197000.0],["2017-02-23",48.3466,48.4558,47.652,47.7214,318400.0],["2017-02-24",47.6222,47.652,46.5306,46.7192,383900.0],["2017-02-27",46.481,46.6199,46.1238,46.4016,290700.0],["2017-02-28",46.3123,46.6001,45.6276,45.6276,251700.0],["2017-03-01",45.8261,46.3719,45.4589,46.3322,275200.0],["2017-03-02",46.1238,46.5108,46.0146,46.0245,130500.0],["2017-03-03",46.0444,46.4413,45.7765,46.2726,203100.0],["2017-03-06",45.9253,46.1139,45.5482,46.0543,207200.0],["2017-03-07",45.8062,46.4314,45.8062,46.2825,252100.0],["2017-03-08",46.2528,46.352,45.836,45.9253,136700.0],["2017-03-09",45.8459,46.4314,45.8459,46.2329,130000.0],["2017-03-10",46.4116,46.9474,46.4116,46.8482,150600.0],["2017-03-13",46.7489,47.136,46.7093,46.8879,197800.0],["2017-03-14",46.7192,46.868,46.352,46.6993,199700.0],["2017-03-15",46.8879,47.6817,46.7589,47.513,209100.0],["2017-03-16",47.7214,47.7413,47.2054,47.3146,141900.0],["2017-03-17",47.4039,47.523,47.0466,47.0863,304300.0],["2017-03-20",46.9573,47.5428,46.8581,47.255,320000.0],["2017-03-21",47.4535,47.8703,46.5902,46.6001,182900.0],["2017-03-22",46.3818,46.4512,46.0047,46.4413,312700.0],["2017-03-23",46.4612,46.9176,46.0444,46.5902,234500.0],["2017-03-24",46.6596,46.8184,46.1436,46.4413,185800.0],["2017-03-27",46.1238,46.5505,45.9154,46.4314,110200.0],["2017-03-28",46.3421,47.0764,46.3421,46.9871,131600.0],["2017-03-29",46.8581,47.1459,46.7291,47.1062,111700.0],["2017-03-30",47.0268,48.3168,47.0268,48.0489,294200.0],["2017-03-31",47.9001,48.0688,47.5329,47.5627,288100.0],["2017-04-03",47.3443,47.5825,46.4612,47.0367,166400.0],["2017-04-04",46.7589,47.1657,46.5902,47.0665,124800.0],["2017-04-05",47.0863,47.3543,46.8482,46.9077,136700.0],["2017-04-06",46.9176,47.0466,46.7291,46.7589,169600.0],["2017-04-07",46.7291,46.9772,46.7291,46.7589,178800.0],["2017-04-10",46.6199,47.007,46.5902,46.878,127500.0],["2017-04-11",46.7886,46.8383,46.1833,46.6199,145200.0],["2017-04-12",46.6001,46.868,46.5108,46.6299,127600.0],["2017-04-13",46.6398,46.9375,46.1436,46.1833,110000.0],["2017-04-17",46.2032,46.9573,46.2032,46.6993,231900.0],["2017-04-18",46.5604,46.7092,46.223,46.5505,135700.0],["2017-04-19",46.6299,46.8085,46.0444,46.2429,150400.0],["2017-04-20",46.4116,46.9871,46.3719,46.9474,166200.0],["2017-04-21",46.7688,46.8283,46.0543,46.352,250100.0],["2017-04-24",46.6199,46.9772,46.4909,46.739,225500.0],["2017-04-25",46.6199,46.8085,46.4413,46.739,184400.0],["2017-04-26",46.6497,47.4337,46.6199,47.3741,185100.0],["2017-04-27",47.3642,48.039,46.8085,47.126,164600.0],["2017-04-28",47.126,47.9794,46.8978,47.9001,213800.0],["2017-05-01",47.91,48.3367,47.8306,48.2275,178900.0],["2017-05-02",48.2375,48.5153,47.9894,48.426,242700.0],["2017-05-03",47.3047,48.6245,47.2253,47.4138,308100.0],["2017-05-04",47.4138,47.8703,46.8879,47.513,258000.0],["2017-05-05",47.5924,47.9596,47.1955,47.8802,206300.0],["2017-05-08",47.7214,48.0787,47.7214,47.8306,187800.0],["2017-05-09",47.7214,47.8604,47.0566,47.4237,221200.0],["2017-05-10",47.4138,48.1184,47.3443,48.0489,182900.0],["2017-05-11",47.8207,48.3665,47.7214,48.1878,244400.0],["2017-05-12",48.0688,48.3268,47.9298,48.168,216800.0],["2017-05-15",48.2077,48.7932,48.2077,48.5947,209100.0],["2017-05-16",48.6046,49.0015,48.6046,48.8825,201000.0],["2017-05-17",48.3367,48.5748,47.6024,47.6321,246300.0],["2017-05-18",47.4337,48.1084,47.384,47.7115,182500.0],["2017-05-19",47.8504,48.5054,47.7909,48.3268,188400.0],["2017-05-22",48.2573,48.4657,48.1382,48.3863,55900.0],["2017-05-23",48.4458,48.6245,48.1283,48.3069,135500.0],["2017-05-24",48.1779,48.7932,48.0588,48.7733,103700.0],["2017-05-25",48.7336,49.1008,48.5054,48.8825,100100.0],["2017-05-26",48.8329,49.0015,48.6642,48.813,95400.0],["2017-05-30",48.3764,49.2794,48.3665,49.2099,153400.0],["2017-05-31",49.0809,49.2893,48.6145,49.2199,155600.0],["2017-06-01",49.1603,50.2122,49.1603,50.1824,214200.0],["2017-06-02",50.0137,50.8969,49.8649,50.7977,308000.0],["2017-06-05",50.3511,50.5595,49.9244,50.0634,142800.0],["2017-06-06",49.8649,50.1427,49.5672,49.7061,184800.0],["2017-06-07",49.5473,49.8649,49.2893,49.4183,223300.0],["2017-06-08",49.4283,49.8649,49.329,49.855,151500.0],["2017-06-09",50.0237,50.3511,49.071,49.5076,181200.0],["2017-06-12",49.0115,49.5374,48.5649,49.2397,165200.0],["2017-06-13",49.5374,49.8053,49.1802,49.5473,123100.0],["2017-06-14",49.6366,49.9443,49.0611,49.2596,150700.0],["2017-06-15",48.9222,49.4481,48.5749,49.3985,180300.0],["2017-06-16",49.3886,49.6763,49.0016,49.6069,432300.0],["2017-06-19",49.6664,50.242,49.6664,50.1626,131900.0],["2017-06-20",49.9641,50.0633,49.6168,49.7954,124300.0],["2017-06-21",49.7954,50.2519,49.6664,50.0336,111300.0],["2017-06-22",50.0733,50.8374,49.9641,50.6885,148900.0],["2017-06-23",50.5595,51.0755,50.3214,50.8274,143600.0],["2017-06-26",50.8671,51.403,50.7977,50.9168,111300.0],["2017-06-27",50.8771,51.2244,50.6588,51.0458,193400.0],["2017-06-28",51.1847,51.4824,50.9664,51.2641,158900.0],["2017-06-29",51.145,51.145,50.0137,50.6091,197100.0],["2017-06-30",50.6687,50.9465,50.242,50.6786,272800.0],["2017-07-03",50.6587,50.887,50.5496,50.6786,44500.0],["2017-07-05",50.2717,50.3313,49.587,50.2122,208900.0],["2017-07-06",49.974,50.3313,49.6664,50.0237,121200.0],["2017-07-07",50.2122,50.6786,49.7855,50.5496,117700.0],["2017-07-10",50.3313,51.0358,50.3313,50.7977,156800.0],["2017-07-11",50.8175,50.8175,50.3511,50.6786,98100.0],["2017-07-12",50.7481,52.1274,50.7481,51.9091,163600.0],["2017-07-13",51.7305,52.2266,51.7305,52.177,153400.0],["2017-07-14",52.1373,52.6732,52.0579,52.5541,186400.0],["2017-07-17",52.3755,52.4648,51.6114,51.8198,152600.0],["2017-07-18",51.8496,52.3953,51.7206,52.2564,106200.0],["2017-07-19",52.0083,52.3656,51.7801,51.8297,187000.0],["2017-07-20",51.8496,52.2167,51.6412,51.9984,119100.0],["2017-07-21",52.0579,52.316,51.7999,52.2465,112900.0],["2017-07-24",52.1671,52.6533,52.1473,52.6137,127200.0],["2017-07-25",52.5938,52.8915,52.4747,52.6831,103500.0],["2017-07-26",52.6434,53.209,52.4549,53.1197,111300.0],["2017-07-27",53.0404,53.2388,52.0381,52.564,207100.0],["2017-07-28",52.5442,52.822,52.316,52.5343,140700.0],["2017-07-31",52.4053,52.5938,51.9091,52.4053,156800.0],["2017-08-01",52.4549,53.2091,51.8198,52.5343,186800.0],["2017-08-02",51.5022,51.6015,49.597,50.7084,345400.0],["2017-08-03",50.758,51.7999,50.758,51.0755,159700.0],["2017-08-04",51.1748,51.5419,50.6191,51.0557,138600.0],["2017-08-07",50.9168,51.0855,50.6488,50.7878,67000.0],["2017-08-08",50.5694,50.7481,50.1229,50.2221,216300.0],["2017-08-09",49.9641,50.0137,49.4977,49.726,320700.0],["2017-08-10",49.3985,49.6565,48.7336,48.8229,191600.0],["2017-08-11",48.6642,49.329,48.6443,49.1702,138000.0],["2017-08-14",49.3588,49.9145,49.0214,49.3389,177500.0],["2017-08-15",49.2397,49.4481,49.071,49.2298,139500.0],["2017-08-16",49.2893,50.1229,49.2893,49.845,167500.0],["2017-08-17",49.845,50.242,49.6565,49.6664,154200.0],["2017-08-18",49.8351,49.855,48.9718,49.4382,174700.0],["2017-08-21",49.3092,49.6366,49.2099,49.597,95600.0],["2017-08-22",49.5672,49.716,49.3191,49.4283,95300.0],["2017-08-23",49.3191,49.9443,49.1702,49.4878,94100.0],["2017-08-24",49.5573,49.8053,49.4679,49.5076,81600.0],["2017-08-25",49.5771,49.7954,49.5573,49.5573,120800.0],["2017-08-28",49.597,49.855,49.2695,49.3588,163100.0],["2017-08-29",49.0313,49.6664,49.0313,49.5076,110800.0],["2017-08-30",49.4183,49.9443,49.2397,49.597,196300.0],["2017-08-31",49.8351,50.5496,49.6466,50.4603,168200.0],["2017-09-01",50.4603,51.1946,50.4603,51.0358,188800.0],["2017-09-05",50.5198,50.9565,50.4901,50.7878,186900.0],["2017-09-06",50.5198,51.5022,50.4107,51.0855,134100.0],["2017-09-07",51.2542,52.048,51.2244,51.7206,175700.0],["2017-09-08",51.7106,51.8595,51.4625,51.532,119600.0],["2017-09-11",51.5519,51.9389,51.4725,51.8198,204900.0],["2017-09-12",51.661,51.9587,51.4824,51.5419,160500.0],["2017-09-13",51.4923,51.6213,51.3137,51.4427,178300.0],["2017-09-14",51.2442,51.7602,51.2244,51.661,151300.0],["2017-09-15",51.7404,51.7404,50.8969,51.0855,348900.0],["2017-09-18",51.0458,51.3038,50.5794,50.8572,235900.0],["2017-09-19",50.629,51.6412,50.4801,51.5618,262000.0],["2017-09-20",51.4923,51.9686,51.2045,51.4725,129900.0],["2017-09-21",51.2641,51.403,50.9961,51.0755,129800.0],["2017-09-22",51.274,51.3633,50.6786,51.0458,190200.0],["2017-09-25",50.8572,50.9465,50.5496,50.6885,168700.0],["2017-09-26",50.6488,51.2641,50.3412,51.1847,281500.0],["2017-09-27",51.2641,51.4328,50.8671,51.0061,170900.0],["2017-09-28",50.758,51.403,50.7481,51.2542,215000.0],["2017-09-29",51.2343,51.6709,51.1351,51.4725,158400.0],["2017-10-02",51.0954,51.4328,50.8374,51.0358,118300.0],["2017-10-03",50.9664,51.1946,50.6389,50.7282,200700.0],["2017-10-04",50.7084,51.5022,50.6786,51.3931,141500.0],["2017-10-05",51.3832,51.9389,51.3038,51.7206,120600.0],["2017-10-06",51.6312,52.1572,51.5221,51.9885,152500.0],["2017-10-09",51.7602,52.2266,51.6709,52.0778,92100.0],["2017-10-10",52.187,52.306,51.8893,52.1969,136200.0],["2017-10-11",52.2068,52.5045,52.1274,52.4152,109400.0],["2017-10-12",52.3259,52.5839,52.1274,52.3854,105100.0],["2017-10-13",52.4648,52.9808,52.3755,52.8915,338200.0],["2017-10-16",52.5839,52.693,52.1869,52.435,139100.0],["2017-10-17",52.2465,52.9907,52.2465,52.961,149700.0],["2017-10-18",52.9014,53.3678,52.9014,53.1694,150300.0],["2017-10-19",53.0602,53.3381,52.9014,53.1892,124400.0],["2017-10-20",52.8717,53.08,52.5243,52.5938,174600.0],["2017-10-23",52.435,53.1793,52.435,53.1495,118000.0],["2017-10-24",53.2984,53.2984,52.7327,52.8518,115300.0],["2017-10-25",52.9014,53.0602,52.4053,52.6831,89400.0],["2017-10-26",52.7129,53.0404,52.6633,52.8717,64000.0],["2017-10-27",52.7129,53.2488,52.7129,53.1991,114000.0],["2017-10-30",52.9312,53.4373,52.9014,53.3678,115300.0],["2017-10-31",53.0801,53.3778,52.7129,52.7327,161000.0],["2017-11-01",52.7625,52.961,52.1076,52.1969,222300.0],["2017-11-02",52.1175,52.7129,52.1175,52.3457,165300.0],["2017-11-03",52.4152,52.9014,52.2663,52.8419,158700.0],["2017-11-06",52.5243,53.2289,52.5243,53.1892,158000.0],["2017-11-07",52.9808,53.2091,52.316,52.9014,307300.0],["2017-11-08",52.187,52.435,50.7679,51.7305,312300.0],["2017-11-09",51.4526,52.4152,51.3832,52.3854,192900.0],["2017-11-10",52.1671,53.2487,52.1671,52.9411,176200.0],["2017-11-13",52.177,53.1396,52.1671,52.564,176300.0],["2017-11-14",52.4549,53.2488,52.4152,52.9114,165500.0],["2017-11-15",52.5343,53.0205,52.5343,52.7327,119800.0],["2017-11-16",52.6335,53.6556,52.6335,53.0304,145500.0],["2017-11-17",52.9213,53.3976,52.8816,53.0503,164400.0],["2017-11-20",52.822,52.9213,52.5045,52.703,187600.0],["2017-11-21",52.6732,53.5564,52.6732,53.4472,114000.0],["2017-11-22",53.3381,53.7151,53.3182,53.4671,153000.0],["2017-11-24",53.1495,53.7548,53.1495,53.6953,59100.0],["2017-11-27",53.5167,54.0029,53.4671,53.5663,127000.0],["2017-11-28",53.4571,53.6358,53.1694,53.2289,105800.0],["2017-11-29",53.09,53.2587,52.1969,52.4846,175600.0],["2017-11-30",52.5343,52.822,52.2266,52.3854,190900.0],["2017-12-01",52.5938,52.9808,52.2663,52.6633,146800.0],["2017-12-04",52.5839,52.9213,52.2068,52.3556,168100.0],["2017-12-05",52.4549,52.9014,52.306,52.3953,92700.0],["2017-12-06",52.177,52.8816,52.1572,52.3953,133800.0],["2017-12-07",52.1373,52.951,52.1373,52.6732,112800.0],["2017-12-08",52.6633,53.0503,52.6633,52.8915,158300.0],["2017-12-11",52.7228,52.9907,52.4152,52.4946,133800.0],["2017-12-12",52.306,52.7228,52.1473,52.3854,224900.0],["2017-12-13",52.6236,53.0801,52.4053,52.8022,194500.0],["2017-12-14",52.6831,53.4174,52.6831,53.0602,107700.0],["2017-12-15",53.0304,54.2212,52.9907,53.5564,255600.0],["2017-12-18",53.4373,53.9632,53.1297,53.219,240300.0],["2017-12-19",53.0503,53.3678,52.822,52.961,208800.0],["2017-12-20",53.0106,54.0327,53.0106,53.8938,220900.0],["2017-12-21",54.0724,54.5686,53.9533,54.2312,242700.0],["2017-12-22",53.9632,54.0029,53.7052,53.735,138000.0],["2017-12-26",53.6258,53.9136,53.5861,53.6854,38500.0],["2017-12-27",53.7151,54.0128,53.5861,53.8045,119200.0],["2017-12-28",53.7449,54.3205,53.7152,54.0724,136300.0],["2017-12-29",54.0823,54.1915,53.6854,53.9136,134400.0],["2018-01-02",53.6159,54.1915,53.2785,54.1518,173300.0],["2018-01-03",53.9235,54.1915,53.735,53.7548,154400.0],["2018-01-04",53.7251,53.7945,53.1892,53.606,156300.0],["2018-01-05",53.8243,54.38,53.8243,54.251,150000.0],["2018-01-08",53.8838,54.0823,53.6358,53.7648,188300.0],["2018-01-09",53.7648,53.7747,53.2487,53.3381,150000.0],["2018-01-10",53.1197,53.1892,52.4847,52.6236,173500.0],["2018-01-11",52.6533,52.8121,52.2862,52.693,191000.0],["2018-01-12",52.693,53.2884,52.435,53.2487,145200.0],["2018-01-16",53.6358,54.2808,53.3778,53.9533,239800.0],["2018-01-17",54.0327,54.0823,53.477,53.5961,263100.0],["2018-01-18",53.5068,53.8342,53.2884,53.7151,160500.0],["2018-01-19",53.6556,54.0823,53.4571,53.6457,212400.0],["2018-01-22",53.5266,53.6953,53.0602,53.6556,166300.0],["2018-01-23",53.5068,54.8762,53.4274,54.767,253500.0],["2018-01-24",55.0746,55.6204,54.9059,55.422,194800.0],["2018-01-25",55.5609,55.7594,54.4594,54.6182,153700.0],["2018-01-26",54.8861,56.1563,54.8067,55.938,254300.0],["2018-01-29",55.5113,56.1861,55.4815,55.9479,188100.0],["2018-01-30",55.7594,55.9975,55.5113,55.6403,206000.0],["2018-01-31",56.1364,58.4784,55.938,56.7021,430600.0],["2018-02-01",57.1883,58.1906,56.6028,57.8234,303000.0],["2018-02-02",57.3967,57.5158,56.5433,56.9303,303100.0],["2018-02-05",56.2258,56.6822,55.5212,55.8387,376700.0],["2018-02-06",54.6777,55.8685,54.5884,55.8189,369100.0],["2018-02-07",55.541,55.7991,55.1441,55.2235,404100.0],["2018-02-08",55.2632,55.551,54.2808,54.2808,334900.0],["2018-02-09",54.4991,54.8464,53.348,54.6678,485800.0],["2018-02-12",54.6479,55.9777,54.6479,55.541,335900.0],["2018-02-13",55.3426,57.3967,55.3426,57.3173,536400.0],["2018-02-14",56.8311,57.5952,56.583,57.5158,239600.0],["2018-02-15",57.6051,58.5677,57.4761,58.5478,268200.0],["2018-02-16",58.2303,58.7463,57.9921,58.4089,242300.0],["2018-02-20",57.8929,58.7364,57.8929,58.2005,207300.0],["2018-02-21",58.2402,58.7264,57.7639,57.8333,217400.0],["2018-02-22",57.8631,58.1807,57.1189,57.3471,246500.0],["2018-02-23",57.5654,58.1807,57.5456,57.873,168200.0],["2018-02-26",57.7738,58.4287,57.7738,58.2104,209300.0],["2018-02-27",58.002,58.7463,58.002,58.1608,246000.0],["2018-02-28",58.3394,58.9745,57.8929,57.8929,733500.0],["2018-03-01",57.7738,57.9127,56.4838,56.9502,273800.0],["2018-03-02",56.5532,57.6249,56.4441,57.5853,178900.0],["2018-03-05",56.9899,58.0318,56.9899,57.9425,168200.0],["2018-03-06",58.2005,58.5776,57.8135,58.1906,213700.0],["2018-03-07",57.7738,58.5677,57.7738,58.4784,267600.0],["2018-03-08",58.6471,59.2325,58.27,58.5875,165400.0],["2018-03-09",58.6768,59.2127,58.4982,59.173,300200.0],["2018-03-12",59.0837,59.431,58.7264,58.8654,229700.0],["2018-03-13",59.044,59.0539,58.0616,58.2203,196500.0],["2018-03-14",58.3394,58.6471,57.8333,58.2898,145200.0],["2018-03-15",58.1906,58.5478,58.002,58.2997,121500.0],["2018-03-16",58.2104,58.5677,57.7242,57.8135,269100.0],["2018-03-19",57.6051,57.8135,57.1585,57.7043,188100.0],["2018-03-20",57.6845,57.9822,57.5456,57.754,280500.0],["2018-03-21",58.0318,58.3692,57.6249,57.8929,171900.0],["2018-03-22",57.4761,57.7639,56.5929,56.712,284600.0],["2018-03-23",56.712,57.1685,56.5433,56.5433,292400.0],["2018-03-26",56.583,57.4662,56.3746,57.3967,186400.0],["2018-03-27",57.6051,57.7242,56.1166,56.3845,209700.0],["2018-03-28",56.4044,56.5433,55.8288,56.2654,158200.0],["2018-03-29",56.2952,57.3372,55.9281,57.1982,263400.0],["2018-04-02",56.8708,57.228,56.2754,56.6624,233400.0],["2018-04-03",56.97,57.8036,56.6425,57.7242,314700.0],["2018-04-04",56.9005,58.012,56.3448,57.8433,271000.0],["2018-04-05",57.8333,58.1509,56.9998,57.4563,256600.0],["2018-04-06",57.1089,57.5158,56.6922,56.9502,272400.0],["2018-04-09",56.97,58.1112,56.97,57.5257,195100.0],["2018-04-10",58.0913,58.3394,57.6944,57.8929,140100.0],["2018-04-11",57.7738,58.0715,57.6547,57.6746,146100.0],["2018-04-12",57.7837,58.1807,57.6547,57.8135,110800.0],["2018-04-13",57.9127,57.9326,57.099,57.2578,164100.0],["2018-04-16",57.3471,57.7143,57.2677,57.5356,142400.0],["2018-04-17",57.7242,58.4982,57.7242,58.1906,224200.0],["2018-04-18",58.1807,58.3791,57.8333,58.0715,122600.0],["2018-04-19",57.9921,58.1608,57.4066,57.4761,199200.0],["2018-04-20",57.3769,57.5654,57.1784,57.357,133500.0],["2018-04-23",57.1685,57.6249,56.9601,57.1288,124100.0],["2018-04-24",57.2082,57.5158,56.8608,57.0395,139400.0],["2018-04-25",57.0097,57.2677,56.7219,57.099,130300.0],["2018-04-26",57.3471,57.7143,57.1883,57.5853,117700.0],["2018-04-27",57.6249,57.7936,57.4959,57.615,93000.0],["2018-04-30",57.3967,57.9425,57.3967,57.4563,165100.0],["2018-05-01",57.4364,57.6746,57.2379,57.4364,220700.0],["2018-05-02",57.5952,60.076,57.5952,58.7066,371000.0],["2018-05-03",58.7066,59.4905,58.26,59.1928,333100.0],["2018-05-04",59.0241,59.5501,58.8455,59.4112,260800.0],["2018-05-07",59.2028,59.6196,59.1928,59.5501,129800.0],["2018-05-08",59.431,60.0562,59.3615,59.7485,252900.0],["2018-05-09",59.8379,60.0264,59.4707,59.9669,240600.0],["2018-05-10",60.1356,60.4333,59.9768,60.3539,168600.0],["2018-05-11",60.2447,60.4333,59.7684,59.8875,265900.0],["2018-05-14",59.7684,60.2646,59.6096,59.689,149600.0],["2018-05-15",59.2921,59.4707,59.0638,59.3913,181500.0],["2018-05-16",59.431,59.8279,59.3913,59.6989,170600.0],["2018-05-17",59.6592,59.6791,59.2127,59.3814,232100.0],["2018-05-18",59.0142,59.6295,59.0142,59.5203,224600.0],["2018-05-21",59.5104,60.0264,59.5104,59.7684,65900.0],["2018-05-22",59.8379,60.4928,59.7486,59.8081,135600.0],["2018-05-23",59.5402,60.2646,59.5402,60.076,174800.0],["2018-05-24",59.9768,60.4829,59.8478,60.0165,221500.0],["2018-05-25",59.818,61.0287,59.6989,60.2348,173200.0],["2018-05-29",59.3417,59.9371,59.1432,59.8577,189600.0],["2018-05-30",60.0562,60.989,60.0562,60.8997,173800.0],["2018-05-31",60.7905,61.3065,60.4134,60.9294,246100.0],["2018-06-01",60.979,61.5149,60.979,61.2867,124800.0],["2018-06-04",61.1279,62.1996,61.1279,62.0706,132300.0],["2018-06-05",62.0408,62.2988,61.7233,62.0309,134000.0],["2018-06-06",62.2195,62.7057,61.8721,62.2393,160200.0],["2018-06-07",62.279,62.4775,61.2767,61.5943,119700.0],["2018-06-08",61.4256,61.8721,61.4256,61.8225,77600.0],["2018-06-11",61.5844,62.1004,61.505,61.6042,206600.0],["2018-06-12",61.5248,61.7531,61.2767,61.7332,176000.0],["2018-06-13",61.7928,62.2195,61.2569,61.5645,238500.0],["2018-06-14",61.6935,62.0805,61.5347,61.6836,162400.0],["2018-06-15",61.5248,62.2195,61.3462,62.0805,251900.0],["2018-06-18",61.7134,62.2889,61.3363,62.0805,192900.0],["2018-06-19",61.4851,62.3187,61.2371,61.9813,190800.0],["2018-06-20",62.0706,62.8248,62.0706,62.4279,139600.0],["2018-06-21",62.3286,62.8446,62.2889,62.5271,269100.0],["2018-06-22",62.6462,62.8546,62.2095,62.5172,167000.0],["2018-06-25",62.0706,62.3187,61.0981,61.2172,243500.0],["2018-06-26",61.4355,62.2393,61.2271,61.7134,145000.0],["2018-06-27",61.8721,62.021,61.2569,61.2569,235700.0],["2018-06-28",61.3462,62.3981,61.237,62.2592,200500.0],["2018-06-29",62.3485,63.0233,62.2691,62.8347,211000.0],["2018-07-02",62.2691,63.1423,62.2691,63.1423,74500.0],["2018-07-03",63.1423,63.4599,62.7553,63.0927,168200.0],["2018-07-05",63.1721,63.44,62.8744,63.0729,238600.0],["2018-07-06",62.9439,63.7179,62.9439,63.6584,175300.0],["2018-07-09",63.6683,64.3629,63.6584,64.2339,137000.0],["2018-07-10",64.1049,64.4919,63.7179,64.3629,124900.0],["2018-07-11",64.0156,64.4423,63.8667,63.9759,151600.0],["2018-07-12",64.3927,65.8018,64.3629,65.4644,163900.0],["2018-07-13",65.3453,65.7026,65.1865,65.4346,132700.0],["2018-07-16",65.3652,65.8018,65.2759,65.3453,95800.0],["2018-07-17",64.3828,65.1171,63.6981,65.0774,203200.0],["2018-07-18",65.0179,65.4545,64.998,65.3453,99100.0],["2018-07-19",65.0178,65.2858,64.6308,64.7896,144300.0],["2018-07-20",65.0675,65.5934,64.9682,65.2262,141000.0],["2018-07-23",65.0972,65.2064,64.3927,64.611,219700.0],["2018-07-24",64.6705,64.998,64.3828,64.482,129700.0],["2018-07-25",63.5095,64.3927,62.5271,63.966,292600.0],["2018-07-26",63.7179,64.4026,63.5393,63.8469,141800.0],["2018-07-27",64.0652,64.3728,63.1126,63.3706,267900.0],["2018-07-30",63.708,63.7973,62.3882,63.1324,239200.0],["2018-07-31",63.579,64.0454,63.1126,63.8568,245700.0],["2018-08-01",63.8469,64.0057,61.8721,62.0111,400400.0],["2018-08-02",61.9416,63.7874,61.763,63.2019,262600.0],["2018-08-03",63.1423,63.5393,62.7553,63.2316,129000.0],["2018-08-06",62.924,63.4897,62.7355,63.3309,57200.0],["2018-08-07",63.311,64.224,62.5866,62.7752,192700.0],["2018-08-08",62.6561,64.3728,62.6561,64.095,206100.0],["2018-08-09",64.0553,64.7896,64.0553,64.2736,156600.0],["2018-08-10",63.7278,64.5415,63.4996,64.0156,161200.0],["2018-08-13",63.7874,64.6507,63.7576,64.0156,106600.0],["2018-08-14",64.1148,64.7499,64.1148,64.5713,256400.0],["2018-08-15",63.966,64.2736,63.44,63.9064,187200.0],["2018-08-16",64.1545,64.5316,64.1545,64.3431,98200.0],["2018-08-17",64.4522,64.8392,64.3034,64.7896,159500.0],["2018-08-20",64.5911,64.8888,64.0354,64.5118,176300.0],["2018-08-21",64.5118,65.0675,64.4621,64.611,87400.0],["2018-08-22",64.611,64.9583,64.5812,64.8293,87200.0],["2018-08-23",64.5514,65.0178,64.224,64.8491,109300.0],["2018-08-24",65.1072,65.1072,64.5415,64.7301,152000.0],["2018-08-27",64.6805,65.2262,64.5812,65.0278,67000.0],["2018-08-28",65.2163,65.4346,64.8392,65.0079,81400.0],["2018-08-29",64.998,65.8117,64.998,65.4446,138200.0],["2018-08-30",65.256,65.7026,64.998,65.2858,103400.0],["2018-08-31",64.9682,65.2858,64.6408,65.0675,223400.0],["2018-09-04",64.3431,64.4125,62.8843,64.2041,171500.0],["2018-09-05",64.0057,64.2339,62.8942,63.8965,147900.0],["2018-09-06",63.698,64.4324,63.5889,64.2637,121900.0],["2018-09-07",64.0057,64.2934,63.6286,63.9164,173300.0],["2018-09-10",63.7576,64.4423,63.7576,64.2835,76200.0],["2018-09-11",64.0851,65.1369,64.0851,65.0774,159300.0],["2018-09-12",64.8491,65.514,64.4919,64.7797,161100.0],["2018-09-13",64.9583,65.0774,64.6308,64.8491,148100.0],["2018-09-14",64.8392,65.3255,64.7201,65.0178,138600.0],["2018-09-17",64.7896,65.6529,64.6606,64.7201,118400.0],["2018-09-18",64.6606,65.6331,64.6606,65.6133,114700.0],["2018-09-19",65.4545,65.6827,64.8293,65.5537,178000.0],["2018-09-20",65.6728,66.0201,65.3255,65.7621,132600.0],["2018-09-21",65.9209,65.9308,65.3751,65.6926,208300.0],["2018-09-24",65.3354,65.911,65.3354,65.6133,116500.0],["2018-09-25",65.8316,65.9209,65.4346,65.5339,96100.0],["2018-09-26",65.3751,65.8316,65.1965,65.2858,135800.0],["2018-09-27",65.1072,65.8117,64.5415,64.6209,175900.0],["2018-09-28",64.4026,64.6805,63.7675,63.9858,184800.0],["2018-10-01",64.1843,65.0178,64.1843,64.8789,181100.0],["2018-10-02",64.6507,64.6507,63.1423,63.4698,153200.0],["2018-10-03",63.5889,63.9164,63.311,63.698,150000.0],["2018-10-04",63.5194,63.5194,62.4775,62.924,123300.0],["2018-10-05",62.6263,63.1126,62.1698,62.4775,139300.0],["2018-10-08",62.1202,62.15,61.5149,61.8722,71300.0],["2018-10-09",61.5645,62.2095,60.6317,60.7607,208400.0],["2018-10-10",60.1653,60.2348,58.7066,58.8158,291300.0],["2018-10-11",58.5577,59.6592,58.2997,58.9646,200500.0],["2018-10-12",59.5005,60.3737,59.1432,59.818,221100.0],["2018-10-15",59.7386,60.4333,59.3417,60.205,171700.0],["2018-10-16",60.5722,61.9515,60.5623,61.8225,151000.0],["2018-10-17",61.6042,61.6042,60.6615,60.86,128100.0],["2018-10-18",60.7012,60.85,59.4608,59.7585,133800.0],["2018-10-19",59.9272,60.602,59.3913,59.6394,200300.0],["2018-10-22",59.689,61.4653,59.6493,61.1775,187000.0],["2018-10-23",60.4333,61.3958,59.7188,61.1676,189300.0],["2018-10-24",61.0485,61.7431,59.3318,59.4012,453400.0],["2018-10-25",59.5699,59.7585,58.9547,59.1035,298500.0],["2018-10-26",58.1608,58.6967,57.6448,58.131,253200.0],["2018-10-29",58.3394,58.5875,57.0196,57.5257,323100.0],["2018-10-30",57.5158,59.3417,57.2578,59.2425,386100.0],["2018-10-31",59.7089,61.6935,59.7089,61.2271,487600.0],["2018-11-01",60.9096,62.3683,60.6317,62.1699,250200.0],["2018-11-02",62.1302,62.4179,60.6615,60.8302,280500.0],["2018-11-05",60.4928,60.9294,60.1058,60.3836,164700.0],["2018-11-06",60.3737,60.6417,59.3615,59.818,247000.0],["2018-11-07",62.3782,63.1225,61.6638,61.6836,270100.0],["2018-11-08",61.8126,62.5569,61.5248,61.9714,235000.0],["2018-11-09",61.3363,61.8225,61.0684,61.4355,174300.0],["2018-11-12",61.0287,61.2668,60.0661,60.3043,176200.0],["2018-11-13",60.4035,61.3264,60.3737,61.118,170800.0],["2018-11-14",61.3859,61.9019,60.6615,60.9989,148200.0],["2018-11-15",60.7806,61.5844,60.6317,61.4256,377800.0],["2018-11-16",61.1279,62.5866,61.1279,62.4775,247100.0],["2018-11-19",62.1004,62.3286,60.5424,60.7707,271300.0],["2018-11-20",60.0264,60.8302,59.689,60.731,208800.0],["2018-11-21",61.2172,62.2294,60.7905,61.7034,191200.0],["2018-11-23",61.4057,62.3286,61.4057,62.1004,104600.0],["2018-11-26",62.5172,63.3805,62.4378,62.9736,165300.0],["2018-11-27",62.4973,63.1324,62.2095,62.6759,121700.0],["2018-11-28",62.8943,63.6385,62.7553,63.4103,180600.0],["2018-11-29",63.1721,63.7179,62.9637,62.9836,209800.0],["2018-11-30",62.9836,63.6881,62.7355,63.3309,255600.0],["2018-12-03",64.0454,64.2438,63.2713,63.7973,280000.0],["2018-12-04",63.698,64.4026,63.053,63.192,217600.0],["2018-12-06",62.0905,63.1622,61.5149,63.1026,251900.0],["2018-12-07",63.2416,63.8568,62.0607,62.0607,301400.0],["2018-12-10",62.0011,62.5469,61.3164,62.2988,203900.0],["2018-12-11",62.9439,63.5095,62.3385,62.5172,138700.0],["2018-12-12",63.0332,64.3331,63.0332,63.6584,214600.0],["2018-12-13",63.7179,64.0255,63.182,63.3805,174100.0],["2018-12-14",62.8546,63.1026,62.3286,62.537,126800.0],["2018-12-17",62.021,62.4874,61.1974,61.3661,183700.0],["2018-12-18",61.6141,62.1302,61.3958,61.634,133900.0],["2018-12-19",61.7233,61.7729,60.4035,60.6814,267800.0],["2018-12-20",60.1653,60.9195,58.6867,59.0241,249400.0],["2018-12-21",58.9348,59.0738,57.1784,57.3372,262100.0],["2018-12-24",57.0692,58.3394,56.9105,57.9425,135800.0],["2018-12-26",58.0517,59.7188,57.5257,59.6989,140200.0],["2018-12-27",58.9051,59.2127,58.002,59.2127,273200.0],["2018-12-28",59.5302,60.205,59.2028,59.5997,286800.0],["2018-12-31",59.7684,60.721,59.7684,60.721,309100.0],["2019-01-02",59.947,61.0287,59.8081,60.721,225800.0],["2019-01-03",60.1157,60.2546,59.1035,59.1035,209800.0],["2019-01-04",59.7684,60.4829,59.4707,60.2249,218000.0],["2019-01-07",60.0859,61.2867,60.0066,61.0882,213800.0],["2019-01-08",61.2767,62.5569,61.2767,62.3981,257700.0],["2019-01-09",62.5866,64.0255,62.5866,63.9164,231700.0],["2019-01-10",63.2813,64.9087,63.1919,64.7102,266100.0],["2019-01-11",64.5217,64.7995,64.224,64.3431,236400.0],["2019-01-14",63.6187,63.827,62.9439,63.5194,186100.0],["2019-01-15",63.8568,64.5614,63.7774,64.3927,203900.0],["2019-01-16",64.4621,64.8889,64.3828,64.7698,134400.0],["2019-01-17",64.4522,64.8194,64.2438,64.7003,227000.0],["2019-01-18",64.7301,65.3949,64.7301,64.9583,192600.0],["2019-01-22",64.2835,64.8293,63.6484,63.8866,169800.0],["2019-01-23",64.3034,64.6011,63.6187,64.1247,176400.0],["2019-01-24",64.3232,64.7896,63.8965,63.966,170000.0],["2019-01-25",64.5018,64.9782,64.1843,64.9385,209200.0],["2019-01-28",64.3431,64.8095,64.0851,64.7896,151400.0],["2019-01-29",64.8789,64.8789,64.1247,64.3828,149600.0],["2019-01-30",64.0255,65.0079,63.3904,64.9186,250300.0],["2019-01-31",64.5614,65.256,64.3927,65.2262,149400.0],["2019-02-01",65.385,66.169,65.385,65.8316,185800.0],["2019-02-04",65.9506,66.9231,65.7323,66.9231,192800.0],["2019-02-05",66.5262,67.6475,66.5262,66.9231,202700.0],["2019-02-06",66.6949,66.9132,66.03,66.3476,231000.0],["2019-02-07",66.0896,66.427,65.4743,66.1293,210100.0],["2019-02-08",65.9308,66.7544,65.8812,66.7445,213900.0],["2019-02-11",66.5857,66.8636,65.7522,65.8415,152800.0],["2019-02-12",66.169,66.3575,65.2957,66.0896,232700.0],["2019-02-13",66.159,66.2483,65.256,65.2659,349400.0],["2019-02-14",65.1766,65.9407,65.0476,65.6331,201000.0],["2019-02-15",65.8018,65.9506,65.4842,65.8713,154200.0],["2019-02-19",65.4743,66.427,65.2957,66.0896,153600.0],["2019-02-20",66.3277,66.4667,66.0499,66.2285,103000.0],["2019-02-21",66.1491,66.6552,65.8911,66.0896,111500.0],["2019-02-22",66.427,66.8537,66.1193,66.7247,124400.0],["2019-02-25",66.6651,67.2308,66.6453,66.8041,96900.0],["2019-02-26",66.8041,66.9529,66.5858,66.7048,123800.0],["2019-02-27",66.4865,67.1712,66.0797,66.9628,129700.0],["2019-02-28",66.7544,66.9926,66.4468,66.5361,189300.0],["2019-03-01",66.7346,66.8934,66.4766,66.6155,164600.0],["2019-03-04",66.4964,66.9231,66.3575,66.7147,138000.0],["2019-03-05",66.7247,66.8934,65.8911,65.9308,235900.0],["2019-03-06",65.6827,66.427,65.1469,66.1789,252800.0],["2019-03-07",65.9903,66.0697,65.0178,65.3949,196500.0],["2019-03-08",64.9583,65.4049,64.8194,65.3751,135700.0],["2019-03-11",65.2163,66.3575,65.2163,66.298,106400.0],["2019-03-12",66.4468,67.4392,66.1094,67.1315,168100.0],["2019-03-13",67.0323,67.4094,66.6453,66.8537,125000.0],["2019-03-14",66.685,67.1216,66.6056,66.7743,89900.0],["2019-03-15",66.7346,67.2208,66.6552,66.9827,138400.0],["2019-03-18",66.8239,67.2903,66.5361,67.2605,117200.0],["2019-03-19",67.6674,67.846,66.7941,66.8834,192600.0],["2019-03-20",66.7941,67.2605,66.3873,66.8338,122500.0],["2019-03-21",66.6056,67.4292,66.5064,67.2605,126000.0],["2019-03-22",67.0124,67.1613,66.556,66.9331,188500.0],["2019-03-25",66.5163,67.1315,66.3972,66.9827,104100.0],["2019-03-26",67.2506,67.7269,66.7941,67.0025,134600.0],["2019-03-27",66.9827,67.5682,66.8338,67.5384,200200.0],["2019-03-28",67.5781,68.1735,67.3101,67.9452,120000.0],["2019-03-29",68.4414,68.5406,67.8361,68.233,218300.0],["2019-04-01",68.7292,69.0368,67.9849,68.7887,124400.0],["2019-04-02",68.6895,69.1162,68.5903,69.0269,143300.0],["2019-04-03",69.017,70.0192,68.888,69.5627,319300.0],["2019-04-04",69.4635,69.5925,68.5803,68.8284,165300.0],["2019-04-05",68.8681,68.9574,68.0743,68.5506,160700.0],["2019-04-08",68.4017,68.7292,67.9353,68.7094,108100.0],["2019-04-09",68.104,68.8086,68.104,68.6994,141500.0],["2019-04-10",68.7689,69.0467,68.4811,68.5704,125900.0],["2019-04-11",68.4712,69.2055,68.4712,68.6498,145200.0],["2019-04-12",68.9177,69.5429,68.8086,69.5131,191400.0],["2019-04-15",69.3643,70.3269,69.3643,70.1383,156400.0],["2019-04-16",70.3467,70.9123,70.0688,70.1383,206100.0],["2019-04-17",70.3268,70.7039,69.7215,70.0093,103600.0],["2019-04-18",70.0291,70.4162,69.7215,70.3864,133200.0],["2019-04-22",69.9498,70.7039,69.8406,70.4658,81600.0],["2019-04-23",70.3765,70.9421,70.1879,70.9024,131100.0],["2019-04-24",70.7932,71.0513,70.2375,70.2375,145600.0],["2019-04-25",70.2276,70.6543,69.9795,70.6146,87700.0],["2019-04-26",70.0192,70.8528,70.0093,70.5551,135600.0],["2019-04-29",70.4162,71.0512,70.4162,70.6742,109000.0],["2019-04-30",70.6543,71.6764,70.6345,71.2795,171800.0],["2019-05-01",72.1131,72.9962,70.9619,71.0016,274700.0],["2019-05-02",71.0016,72.123,70.7337,71.4581,200400.0],["2019-05-03",71.2696,71.8947,71.2497,71.5772,175500.0],["2019-05-06",70.5253,71.5772,70.0391,71.3688,186100.0],["2019-05-07",70.9024,71.6863,70.7139,71.1902,197300.0],["2019-05-08",70.9322,71.2696,70.7238,70.8329,185000.0],["2019-05-09",70.4558,71.2696,70.2475,70.6146,280800.0],["2019-05-10",70.4559,71.3291,69.9795,71.2696,216000.0],["2019-05-13",70.4658,70.8032,69.5131,70.3169,198100.0],["2019-05-14",70.4062,71.0413,70.307,70.694,115900.0],["2019-05-15",70.4559,71.5375,70.4261,71.1703,94800.0],["2019-05-16",71.1703,72.1031,71.1406,71.8154,138100.0],["2019-05-17",71.2993,72.2222,71.21,71.9841,165900.0],["2019-05-20",71.5474,72.5001,71.5474,72.1924,129900.0],["2019-05-21",72.1031,73.0459,71.9741,72.6787,199600.0],["2019-05-22",72.4405,72.9863,72.4405,72.6886,90000.0],["2019-05-23",72.4901,72.7283,71.9543,72.6092,136100.0],["2019-05-24",72.5596,73.2741,72.2817,72.51,116900.0],["2019-05-28",72.6092,73.6214,72.5695,73.0657,147700.0],["2019-05-29",72.9466,73.8397,72.2123,72.2917,201400.0],["2019-05-30",72.3512,72.7382,72.2917,72.4405,130400.0],["2019-05-31",72.2222,72.6985,72.1031,72.3016,153700.0],["2019-06-03",71.9841,72.4008,70.9123,71.3887,153500.0],["2019-06-04",71.736,72.3909,71.2398,72.1627,135100.0],["2019-06-05",72.3314,73.5519,72.3314,73.1252,170200.0],["2019-06-06",73.0459,74.2466,73.0459,74.1374,211400.0],["2019-06-07",74.187,75.1992,74.187,74.8519,141800.0],["2019-06-10",74.8519,75.1099,74.5145,74.7725,136000.0],["2019-06-11",74.9908,75.2687,73.9191,74.6435,131800.0],["2019-06-12",74.5939,75.358,74.4252,74.9908,142800.0],["2019-06-13",75.1198,75.9038,75.0901,75.6755,130800.0],["2019-06-14",75.1695,75.7847,75.1496,75.6458,154600.0],["2019-06-17",75.7252,76.2709,75.3878,76.2114,181500.0],["2019-06-18",76.5091,77.2037,76.1717,76.1717,224600.0],["2019-06-19",76.1915,76.6183,75.6458,76.5786,120800.0],["2019-06-20",77.1541,77.4518,76.3007,76.4992,146100.0],["2019-06-21",76.4099,76.4694,75.745,76.0328,143000.0],["2019-06-24",75.8045,76.5587,75.8045,76.4198,127500.0],["2019-06-25",76.4099,76.5488,75.2191,75.2191,157800.0],["2019-06-26",75.2885,75.8045,74.971,75.3977,142100.0],["2019-06-27",75.3679,76.3603,75.1198,76.1122,120900.0],["2019-06-28",76.2511,76.3801,75.6656,76.1816,146000.0],["2019-07-01",76.4099,76.777,76.2114,76.4793,56800.0],["2019-07-02",76.7076,77.5808,76.5091,77.5511,136600.0],["2019-07-03",77.3824,78.1762,77.3824,77.8091,108400.0],["2019-07-05",76.9358,77.164,76.0725,76.9953,289300.0],["2019-07-08",76.5091,76.8465,76.2312,76.4297,180500.0],["2019-07-09",76.1221,77.9778,75.8839,77.432,183600.0],["2019-07-10",77.7793,78.4342,77.2732,77.5213,109200.0],["2019-07-11",77.7098,78.2755,77.4518,78.2457,147900.0],["2019-07-12",78.2556,78.3548,77.6503,77.6999,147500.0],["2019-07-15",77.4617,78.3747,77.4617,78.0968,118100.0],["2019-07-16",77.8686,78.0472,77.5312,77.6106,114700.0],["2019-07-17",77.819,78.8411,77.7594,78.3151,127100.0],["2019-07-18",77.9678,79.0098,77.9678,78.8609,103500.0],["2019-07-19",78.8709,79.0793,78.1465,78.1465,103900.0],["2019-07-22",78.1762,79.0693,78.1762,78.7816,105500.0],["2019-07-23",78.851,79.1388,78.0175,78.5335,110900.0],["2019-07-24",78.5335,78.8709,78.0472,78.8014,107900.0],["2019-07-25",79.0594,79.1785,78.5732,78.7816,101900.0],["2019-07-26",78.98,79.8136,78.98,79.6846,122400.0],["2019-07-29",79.5953,79.883,79.109,79.1785,108800.0],["2019-07-30",78.9701,79.2876,78.6526,78.7617,183900.0],["2019-07-31",78.0373,78.4045,75.5565,76.3404,375200.0],["2019-08-01",76.4396,78.1465,76.1122,76.5885,250400.0],["2019-08-02",76.1916,76.1916,74.4649,75.5465,212700.0],["2019-08-05",74.3458,74.6336,73.5519,74.058,161500.0],["2019-08-06",74.1573,75.3282,73.8596,74.6336,221400.0],["2019-08-07",73.9489,75.3381,73.6809,75.1496,143900.0],["2019-08-08",75.4275,76.0725,75.3878,75.9137,84000.0],["2019-08-09",75.9236,76.3305,75.5366,75.9435,165900.0],["2019-08-12",75.4175,76.3801,75.3778,75.745,125300.0],["2019-08-13",75.0107,76.8366,75.0107,76.4694,129900.0],["2019-08-14",75.1695,76.2213,74.9511,75.0305,228500.0],["2019-08-15",75.0007,76.3206,74.8817,76.003,162700.0],["2019-08-16",76.6083,77.3427,76.2908,77.2633,145500.0],["2019-08-19",77.2533,78.0869,74.8817,77.9182,148400.0],["2019-08-20",77.7098,77.8984,76.9358,76.9358,119800.0],["2019-08-21",77.5808,78.2655,77.4022,77.6106,79600.0],["2019-08-22",77.5511,77.6701,76.8961,77.4915,76700.0],["2019-08-23",77.4221,77.8289,75.8244,75.9435,152200.0],["2019-08-26",76.0526,76.8663,75.9931,76.7373,106600.0],["2019-08-27",77.1442,77.8587,77.0747,77.5213,163500.0],["2019-08-28",77.1641,77.6007,76.7671,76.9358,129800.0],["2019-08-29",77.1045,77.9579,77.1045,77.8686,135100.0],["2019-08-30",77.9083,78.2556,77.4022,77.8785,123400.0],["2019-09-03",77.3625,78.1961,77.0648,77.6106,159800.0],["2019-09-04",77.8984,78.7121,77.8984,78.4144,109500.0],["2019-09-05",78.7617,79.9723,78.7617,79.1884,136000.0],["2019-09-06",79.2678,79.9227,79.2678,79.4762,147700.0],["2019-09-09",79.3571,79.4861,77.5511,77.9579,120600.0],["2019-09-10",77.7793,77.7793,76.003,77.1938,156000.0],["2019-09-11",77.1541,77.6602,76.5488,77.5709,172900.0],["2019-09-12",77.69,78.1762,77.4518,77.6304,134700.0],["2019-09-13",77.5808,77.7991,76.8167,77.035,122300.0],["2019-09-16",76.5587,76.9656,76.3503,76.7671,112100.0],["2019-09-17",76.7869,77.5213,76.7869,77.4617,106500.0],["2019-09-18",77.5114,77.5114,76.529,77.2335,115900.0],["2019-09-19",77.5511,78.6724,77.2931,77.9976,91400.0],["2019-09-20",78.1266,78.7121,77.045,77.174,170300.0],["2019-09-23",76.9358,77.3327,76.6778,76.9656,121400.0],["2019-09-24",77.2236,78.0968,76.9557,77.3427,137800.0],["2019-09-25",76.9457,77.9083,76.0229,77.7396,167000.0],["2019-09-26",77.7396,78.5732,77.5908,78.0472,197000.0],["2019-09-27",78.1167,78.4739,77.5114,77.819,177800.0],["2019-09-30",77.4816,78.9899,77.4816,78.5335,161400.0],["2019-10-01",78.3945,78.9403,77.2732,77.3129,180900.0],["2019-10-02",76.9557,77.0251,75.5962,76.0229,176500.0],["2019-10-03",75.8939,76.3206,75.2191,75.6656,140600.0],["2019-10-04",75.7252,76.5885,75.7252,76.5686,126400.0],["2019-10-07",76.0923,76.5488,75.8839,75.9732,177200.0],["2019-10-08",76.0229,77.3327,76.0129,76.4793,207400.0],["2019-10-09",76.8068,77.5312,76.6381,77.2137,158100.0],["2019-10-10",76.777,77.9877,76.777,77.4121,132900.0],["2019-10-11",78.0472,78.6327,77.6007,77.6007,132900.0],["2019-10-14",77.4221,77.9381,77.2534,77.432,41700.0],["2019-10-15",77.6404,78.3846,77.303,77.9182,220900.0],["2019-10-16",77.819,77.819,76.9556,77.164,236300.0],["2019-10-17",77.432,77.8686,77.1641,77.4915,143400.0],["2019-10-18",77.8587,77.8587,76.8763,77.0549,141000.0],["2019-10-21",77.1045,78.5533,77.1045,78.4243,181900.0],["2019-10-22",78.4938,78.7816,76.9953,77.045,142500.0],["2019-10-23",77.164,77.5411,76.9259,77.2137,146200.0],["2019-10-24",77.4022,78.1266,77.3327,77.5312,149400.0],["2019-10-25",77.4717,77.7892,77.045,77.561,136700.0],["2019-10-28",77.7991,77.8289,77.3129,77.69,127900.0],["2019-10-29",77.6503,78.0075,76.7473,76.787,177400.0],["2019-10-30",77.0053,77.5511,76.7076,77.5114,225100.0],["2019-10-31",77.4022,77.6404,76.9953,77.1243,177200.0],["2019-11-01",77.4022,77.9083,77.174,77.7098,141100.0],["2019-11-04",77.6503,78.1961,77.3129,77.3526,153700.0],["2019-11-05",77.432,77.4717,76.6282,77.0847,125200.0],["2019-11-06",76.6381,79.9525,76.6381,78.8312,309200.0],["2019-11-07",78.8907,79.2281,78.5732,78.9701,157000.0],["2019-11-08",78.5732,79.9327,78.3945,79.6449,175200.0],["2019-11-11",79.1884,80.2601,78.7915,79.5258,175500.0],["2019-11-12",79.496,79.8731,79.1586,79.4166,105800.0],["2019-11-13",79.0098,79.367,78.8113,79.1785,244900.0],["2019-11-14",78.9403,80.2701,78.9205,80.2204,132700.0],["2019-11-15",80.2701,81.0044,80.1311,80.9746,178100.0],["2019-11-18",80.5281,81.3715,80.5281,81.1235,121800.0],["2019-11-19",81.3715,81.9967,81.2326,81.7982,124200.0],["2019-11-20",81.5998,82.0166,80.7265,81.1135,123900.0],["2019-11-21",81.054,81.4609,80.9746,81.1929,130900.0],["2019-11-22",81.1036,81.1929,80.4487,80.8258,104200.0],["2019-11-25",80.8357,81.3219,80.7166,81.0143,144900.0],["2019-11-26",80.8555,82.5227,80.7762,82.225,189800.0],["2019-11-27",82.1853,82.8402,82.0066,82.5524,123700.0],["2019-11-29",82.0563,82.8799,82.0563,82.5028,64700.0],["2019-12-02",82.1753,82.999,81.5601,82.6517,181500.0],["2019-12-03",81.6196,82.4929,81.4609,81.9372,162100.0],["2019-12-04",82.0265,82.5921,82.0265,82.1853,150700.0],["2019-12-05",82.1853,82.473,81.7486,81.9273,381700.0],["2019-12-06",81.9967,82.5723,81.6792,82.3639,295000.0],["2019-12-09",82.4532,82.7013,81.7089,81.7387,115400.0],["2019-12-10",81.4708,82.0662,81.441,81.9967,150600.0],["2019-12-11",81.8677,82.3341,81.5899,82.0563,194900.0],["2019-12-12",81.8479,82.4631,81.3715,82.1952,124900.0],["2019-12-13",82.0265,82.7608,81.9769,82.3837,148700.0],["2019-12-16",82.4333,83.3165,82.2646,82.6814,112800.0],["2019-12-17",82.612,82.8601,82.215,82.4532,107500.0],["2019-12-18",82.344,83.0287,82.0364,82.8799,181800.0],["2019-12-19",82.6715,83.5845,82.4135,83.3761,140000.0],["2019-12-20",83.1379,84.3486,82.9394,83.8623,185800.0],["2019-12-23",83.7928,84.0508,83.128,83.1478,102400.0],["2019-12-24",82.989,83.1181,82.5524,82.9196,62200.0],["2019-12-26",82.9097,83.257,82.7608,83.1578,47700.0],["2019-12-27",83.3761,83.5845,82.9692,83.4356,127600.0],["2019-12-30",83.3959,83.4058,82.2746,82.8501,117800.0],["2019-12-31",82.8204,83.257,82.7707,83.0684,134500.0],["2020-01-02",82.9494,83.6539,82.9394,83.5845,142400.0],["2020-01-03",82.6715,83.5547,82.5425,83.1677,131600.0],["2020-01-06",82.7013,83.7532,82.6715,83.6936,161700.0],["2020-01-07",83.4257,83.9318,83.3959,83.7432,110700.0],["2020-01-08",83.7532,84.8844,83.7532,84.4974,222700.0],["2020-01-09",84.8447,85.9264,84.6661,85.5195,198200.0],["2020-01-10",85.8569,85.8569,84.7455,84.9737,158600.0],["2020-01-13",84.7554,85.718,84.7554,85.6584,110300.0],["2020-01-14",85.4401,85.8271,85.1623,85.3111,131700.0],["2020-01-15",85.5195,86.1149,85.4203,85.5096,131200.0],["2020-01-16",85.6684,86.1645,85.4203,85.8867,130000.0],["2020-01-17",85.8867,86.4325,85.6783,86.0554,132500.0],["2020-01-21",85.6783,86.3332,85.3607,85.3806,156800.0],["2020-01-22",85.7478,86.1844,85.3707,85.4302,141700.0],["2020-01-23",85.2615,86.1943,85.2317,85.8172,118200.0],["2020-01-24",86.1546,86.4622,85.0631,85.5394,155900.0],["2020-01-27",84.3783,85.3607,84.2096,84.5768,248600.0],["2020-01-28",84.7356,85.4302,84.5669,85.192,207900.0],["2020-01-29",84.805,84.934,78.1266,78.206,771600.0],["2020-01-30",77.6007,78.722,76.7572,77.3228,473200.0],["2020-01-31",77.1343,77.1343,75.0305,75.9335,571300.0],["2020-02-03",76.3106,76.6282,75.616,76.1519,399800.0],["2020-02-04",76.4595,76.7671,75.5664,75.6855,428100.0],["2020-02-05",76.1419,76.1419,74.7626,75.3282,253800.0],["2020-02-06",75.3977,77.6305,75.3679,77.5908,255800.0],["2020-02-07",77.3824,77.3824,76.1717,76.5488,229200.0],["2020-02-10",76.39,77.2137,76.132,77.164,143800.0],["2020-02-11",77.3228,77.3923,76.3106,76.3603,154100.0],["2020-02-12",76.5091,76.8068,75.9137,76.7572,159100.0],["2020-02-13",76.3602,76.9358,75.9931,76.39,142600.0],["2020-02-14",76.4496,77.0648,76.3106,76.9854,151000.0],["2020-02-18",76.8663,76.8663,75.9534,76.4893,171800.0],["2020-02-19",76.8564,76.8564,75.8542,75.9236,254500.0],["2020-02-20",75.6855,75.7152,74.0878,74.9511,291300.0],["2020-02-21",74.8221,75.2191,74.4252,75.0702,184900.0],["2020-02-24",73.0756,74.4053,71.8848,73.5222,277800.0],["2020-02-25",73.8695,74.0779,71.3986,72.0039,346700.0],["2020-02-26",71.8848,72.7978,71.6864,71.9841,307200.0],["2020-02-27",70.8131,71.7558,69.6521,69.7513,291600.0],["2020-02-28",67.2308,69.92,66.5758,69.8704,455400.0],["2020-03-02",69.92,71.349,69.404,71.2795,293900.0],["2020-03-03",71.2795,71.4482,69.3742,69.6521,332000.0],["2020-03-04",70.5253,71.7459,69.9895,71.7062,227800.0],["2020-03-05",70.5055,71.2894,70.4261,70.6742,249700.0],["2020-03-06",69.1857,70.4658,69.0765,70.049,396600.0],["2020-03-09",66.2186,68.5406,64.8293,65.9506,375200.0],["2020-03-10",67.1811,68.4017,66.0697,68.3124,518500.0],["2020-03-11",66.9727,67.5384,65.1072,65.7026,427300.0],["2020-03-12",60.3539,61.2371,57.615,57.8433,589600.0],["2020-03-13",59.689,60.8897,58.2997,59.8875,578100.0],["2020-03-16",53.8045,56.7715,51.8793,54.2312,545600.0],["2020-03-17",54.5487,55.1243,52.3259,52.961,540300.0],["2020-03-18",50.3114,52.0976,46.0742,48.2771,473300.0],["2020-03-19",47.7611,51.8297,47.136,50.6091,559900.0],["2020-03-20",51.6809,52.564,47.5527,47.8207,448200.0],["2020-03-23",47.1657,48.9519,45.965,46.4909,785500.0],["2020-03-24",48.3367,49.2298,47.523,48.9619,641000.0],["2020-03-25",49.1802,52.0877,48.168,48.942,598800.0],["2020-03-26",49.3389,52.0679,49.3389,51.7999,678500.0],["2020-03-27",50.5694,50.6786,48.6741,49.8252,605200.0],["2020-03-30",49.6366,52.2465,49.2596,52.0182,447400.0],["2020-03-31",51.6213,54.3999,51.4526,53.993,535500.0],["2020-04-01",52.9709,54.3899,52.2068,52.9312,539200.0],["2020-04-02",52.7625,54.3899,52.7625,53.7747,417800.0],["2020-04-03",54.0228,54.0228,52.6137,53.1098,404300.0],["2020-04-06",54.2609,55.4517,53.2587,55.283,508500.0],["2020-04-07",57.1585,58.3593,55.9578,56.3151,504200.0],["2020-04-08",57.0593,57.873,55.67,57.615,415900.0],["2020-04-09",58.5478,60.3142,58.0517,59.6692,534700.0],["2020-04-13",59.5798,59.8379,58.1509,59.1928,429600.0],["2020-04-14",59.6592,60.1554,58.7463,59.6394,513400.0],["2020-04-15",58.2402,58.9249,57.8135,58.0318,559900.0],["2020-04-16",57.873,58.5875,57.7143,57.9921,296800.0],["2020-04-17",59.2921,60.0661,58.7761,59.947,387600.0],["2020-04-20",59.8279,60.4829,58.8158,59.1035,295700.0],["2020-04-21",57.9326,58.6669,57.2578,57.2975,273700.0],["2020-04-22",58.4784,58.9547,57.9723,58.7165,236500.0],["2020-04-23",59.044,59.8081,58.8356,59.6394,297800.0],["2020-04-24",59.6096,60.8401,59.3913,60.5722,291700.0],["2020-04-27",60.989,62.1302,60.7111,61.9019,318100.0],["2020-04-28",62.8149,63.2713,60.5623,60.6417,340100.0],["2020-04-29",62.0012,63.2713,61.5645,62.9538,329900.0],["2020-04-30",62.5172,63.9957,62.3683,63.4797,574500.0],["2020-05-01",62.2393,62.5072,61.3561,62.2492,396400.0],["2020-05-04",61.8325,62.9042,61.6241,62.8546,306500.0],["2020-05-05",63.6683,64.3431,63.1523,63.6286,391800.0],["2020-05-06",64.0156,64.5713,63.4599,63.5194,239200.0],["2020-05-07",64.0057,65.127,64.0057,64.4721,295400.0],["2020-05-08",65.1766,65.1766,64.3828,64.611,190900.0],["2020-05-11",64.0255,64.3927,63.2813,63.45,264800.0],["2020-05-12",63.5293,63.708,61.7531,61.8126,424100.0],["2020-05-13",61.763,61.763,59.6394,60.1157,290900.0],["2020-05-14",59.6096,59.8577,58.1509,59.8379,213200.0],["2020-05-15",59.5402,59.8974,59.1035,59.7783,222500.0],["2020-05-18",60.6317,61.9218,60.6317,61.3661,102500.0],["2020-05-19",61.7431,62.0607,60.4035,60.4035,221000.0],["2020-05-20",61.3561,61.7034,61.0187,61.1676,154100.0],["2020-05-21",61.1775,61.2271,60.2844,60.6714,105200.0],["2020-05-22",60.4829,61.9317,59.9867,61.7729,231700.0],["2020-05-26",62.9935,63.45,62.1699,62.9538,203900.0],["2020-05-27",63.4996,63.5889,61.1279,62.2492,293900.0],["2020-05-28",62.6462,64.2041,62.3584,63.6782,243900.0],["2020-05-29",63.5988,63.9759,62.4874,63.2713,251100.0],["2020-06-01",63.1225,64.1744,62.5469,64.0255,161200.0],["2020-06-02",64.3728,65.1766,64.0851,65.1568,227800.0],["2020-06-03",65.1568,66.5857,65.1568,66.5262,185900.0],["2020-06-04",65.9804,66.7346,65.6529,66.3773,316800.0],["2020-06-05",67.33,68.63,67.0323,68.0941,265200.0],["2020-06-08",68.1635,69.007,67.7865,68.7689,224500.0],["2020-06-09",67.6674,68.0544,67.0224,67.6376,137500.0],["2020-06-10",67.7766,68.5506,67.2804,68.0941,224800.0],["2020-06-11",66.7247,67.1613,64.8293,64.8789,290800.0],["2020-06-12",65.9705,66.9728,64.9385,65.3255,227100.0],["2020-06-15",64.3728,65.4545,63.321,65.127,249400.0],["2020-06-16",66.0896,67.1712,64.9186,65.1568,246600.0],["2020-06-17",65.2163,65.3056,63.5591,63.7774,282300.0],["2020-06-18",63.6881,64.3034,63.321,63.9858,157500.0],["2020-06-19",64.5217,65.0972,63.1324,63.2316,242200.0],["2020-06-22",63.2416,64.3629,62.5569,64.2339,181100.0],["2020-06-23",64.7598,64.7598,62.9042,62.9141,228400.0],["2020-06-24",62.1996,62.5172,61.1974,61.3462,310100.0],["2020-06-25",61.3462,62.9538,60.7707,62.924,270400.0],["2020-06-26",62.8645,63.1324,61.8325,61.9515,199500.0],["2020-06-29",61.9813,63.2118,61.6538,62.6462,226000.0],["2020-06-30",62.4675,62.8149,61.9615,62.5172,163300.0],["2020-07-01",62.6759,63.1324,62.2294,62.8049,91900.0],["2020-07-02",63.3507,63.6087,62.6362,63.2019,209600.0],["2020-07-06",63.5095,63.9362,63.0233,63.5393,235700.0],["2020-07-07",63.182,63.9561,62.4874,62.4874,221900.0],["2020-07-08",62.5172,63.4103,62.5172,63.3706,167400.0],["2020-07-09",63.3805,63.569,62.0905,63.4599,183800.0],["2020-07-10",63.4698,63.6583,63.1324,63.2713,129900.0],["2020-07-13",63.5988,64.1942,62.9935,63.4797,238200.0],["2020-07-14",63.311,64.4224,63.2515,64.0255,215500.0],["2020-07-15",64.4324,66.0995,64.224,65.9407,215400.0],["2020-07-16",65.4446,66.0796,65.1667,65.3255,134400.0],["2020-07-17",65.3156,65.6926,65.0873,65.1965,209100.0],["2020-07-20",65.0178,66.1888,65.0178,66.0499,153300.0],["2020-07-21",66.417,66.4369,64.6606,64.7598,230200.0],["2020-07-22",64.5018,65.2858,64.1148,64.8789,214000.0],["2020-07-23",64.8888,65.8514,64.7598,64.9385,196400.0],["2020-07-24",64.7201,64.7201,63.708,64.1347,249300.0],["2020-07-27",64.0057,65.5438,64.0057,65.4346,192300.0],["2020-07-28",65.1568,65.4049,64.6507,64.6705,205700.0],["2020-07-29",65.524,69.4338,64.7698,69.3742,398100.0],["2020-07-30",68.4414,70.6841,68.0742,70.4956,270600.0],["2020-07-31",70.5154,70.8826,69.2353,70.8429,319200.0],["2020-08-03",70.6543,71.1307,70.2475,70.4559,89600.0],["2020-08-04",70.6345,71.1703,69.6421,70.1185,264200.0],["2020-08-05",70.5749,71.1306,70.049,70.7932,131500.0],["2020-08-06",70.4062,71.3589,70.1482,71.2398,280100.0],["2020-08-07",70.7238,71.1703,70.1185,71.0016,179000.0],["2020-08-10",70.6543,71.0711,69.6918,69.9895,221900.0],["2020-08-11",70.1879,70.2673,69.6521,69.7314,141300.0],["2020-08-12",69.9597,70.7436,69.4337,69.6521,180600.0],["2020-08-13",69.4337,69.7811,68.9971,69.3544,156600.0],["2020-08-14",69.0467,69.3147,68.3918,68.6796,195800.0],["2020-08-17",68.6002,69.4337,68.2826,68.5009,152900.0],["2020-08-18",68.7689,68.8185,67.8857,68.6895,163100.0],["2020-08-19",68.5506,68.9674,68.2429,68.2826,107500.0],["2020-08-20",67.975,69.0368,67.6674,68.8185,117300.0],["2020-08-21",68.6399,69.3643,68.0445,69.1857,180700.0],["2020-08-24",69.1757,69.8108,68.491,68.8086,101700.0],["2020-08-25",68.6498,69.0864,68.0842,68.2132,126700.0],["2020-08-26",68.233,70.2078,68.0048,69.9795,151700.0],["2020-08-27",69.791,70.9917,69.7116,70.2177,128700.0],["2020-08-28",70.4261,70.6742,70.1482,70.3368,194800.0],["2020-08-31",70.0093,70.3368,68.9177,69.6521,206700.0],["2020-09-01",69.8307,71.0513,69.2452,70.9917,233700.0],["2020-09-02",71.0513,73.2046,70.9223,73.0161,281400.0],["2020-09-03",72.3611,72.5398,69.8108,70.2673,320700.0],["2020-09-04",70.2475,70.4658,67.8063,69.1261,272600.0],["2020-09-08",67.4491,68.1139,66.9926,67.4292,211100.0],["2020-09-09",68.3124,70.4261,68.1239,70.2475,158800.0],["2020-09-10",70.6146,70.6146,68.0246,68.0842,151100.0],["2020-09-11",68.2032,68.63,67.4292,68.0147,164000.0],["2020-09-14",68.2231,68.6399,68.0842,68.3124,154800.0],["2020-09-15",68.6498,69.275,68.5605,68.9971,207500.0],["2020-09-16",69.2551,69.394,67.588,67.6078,231400.0],["2020-09-17",66.7644,67.4888,66.7644,67.4292,145400.0],["2020-09-18",67.3201,68.0941,67.201,67.2705,149700.0],["2020-09-21",66.4865,66.7048,65.4942,66.6949,168600.0],["2020-09-22",66.9628,67.8857,66.3972,67.7567,117500.0],["2020-09-23",67.7269,68.0742,67.459,67.4888,155300.0],["2020-09-24",66.9926,67.4788,65.9705,66.5659,130700.0],["2020-09-25",66.4567,66.8835,65.7423,66.5957,168300.0],["2020-09-28",67.072,68.0147,66.9033,67.0422,134100.0],["2020-09-29",66.8239,67.6376,66.4567,66.4865,174700.0],["2020-09-30",66.3873,67.6376,66.3873,67.2506,175400.0],["2020-10-01",67.3895,68.9177,67.2704,68.8086,188100.0],["2020-10-02",67.8857,68.7093,67.8758,68.2529,119500.0],["2020-10-05",68.2727,69.275,68.1933,69.2353,93100.0],["2020-10-06",69.1658,69.3742,67.0224,67.0521,137200.0],["2020-10-07",67.7071,68.0048,67.4491,67.6575,137900.0],["2020-10-08",68.0941,68.6895,67.8361,68.6498,75500.0],["2020-10-09",69.1559,69.7215,68.6101,68.6994,151200.0],["2020-10-12",68.7093,69.3544,68.7093,68.9673,52200.0],["2020-10-13",68.8483,69.6421,68.8185,69.3742,102500.0],["2020-10-14",69.5727,69.8208,68.6002,68.7193,104400.0],["2020-10-15",67.5185,68.8483,67.5185,68.7391,144400.0],["2020-10-16",68.6002,68.7987,68.4216,68.4513,100300.0],["2020-10-19",68.2231,68.9376,67.7071,67.9353,98900.0],["2020-10-20",67.8758,68.1636,67.0521,67.0918,89700.0],["2020-10-21",67.072,67.1911,65.901,66.0896,92200.0],["2020-10-22",65.8117,66.2682,65.0377,65.5339,82700.0],["2020-10-23",65.6331,66.0102,65.2461,65.9804,78500.0],["2020-10-26",65.0774,65.1667,63.6187,64.1247,97700.0],["2020-10-27",64.1545,64.6507,63.2912,63.5293,143200.0],["2020-10-28",62.3088,62.8347,60.721,60.8203,240900.0],["2020-10-29",60.7806,62.6065,60.7806,62.2393,157500.0],["2020-10-30",62.0011,62.1302,60.6317,61.6935,175000.0],["2020-11-02",62.1897,62.5569,60.1157,60.6119,253300.0],["2020-11-03",61.3264,62.7355,61.3264,62.0508,126400.0],["2020-11-04",62.5966,64.4224,62.5469,63.9064,127500.0],["2020-11-05",64.8392,65.0575,64.1446,64.7201,114100.0],["2020-11-06",64.6606,65.3056,64.2339,65.0972,146300.0],["2020-11-09",67.5781,69.404,66.546,69.0765,261600.0],["2020-11-10",68.7689,69.1956,68.0346,68.2033,257300.0],["2020-11-11",68.1834,71.3886,68.1834,70.5452,234200.0],["2020-11-12",69.8009,70.6742,67.0124,67.1117,174500.0],["2020-11-13",67.4987,68.233,67.3895,67.8857,216300.0],["2020-11-16",68.4612,69.9894,67.9849,69.9597,199000.0],["2020-11-17",69.3345,69.9101,68.7887,69.8108,223600.0],["2020-11-18",69.4238,70.0291,68.7987,69.4635,195400.0],["2020-11-19",69.0467,69.6421,68.3124,69.5131,155900.0],["2020-11-20",69.5032,70.823,69.5032,70.6444,143100.0],["2020-11-23",70.3566,71.2299,70.1284,70.8826,128300.0],["2020-11-24",71.3291,72.5695,70.9123,72.0436,126900.0],["2020-11-25",72.1329,73.3535,72.1329,72.6489,137800.0],["2020-11-27",73.4229,73.9687,73.0558,73.8199,114900.0],["2020-11-30",73.5519,74.1473,73.0161,73.2344,220800.0],["2020-12-01",73.8298,74.574,73.4229,73.4329,149400.0],["2020-12-02",73.0756,74.1374,73.0161,73.5718,175400.0],["2020-12-03",73.4229,75.2984,73.4229,74.8916,130400.0],["2020-12-04",74.9809,76.1916,74.8122,76.0129,125300.0],["2020-12-07",75.5068,76.3503,75.4672,75.8244,132400.0],["2020-12-08",75.6656,75.9633,74.5542,74.574,132700.0],["2020-12-09",74.574,74.8023,72.6191,73.0955,240100.0],["2020-12-10",72.9466,74.5542,72.4504,74.3557,221400.0],["2020-12-11",74.2565,75.2488,73.7504,75.0107,137500.0],["2020-12-14",75.1496,76.4099,75.1198,75.3778,154100.0],["2020-12-15",75.7053,78.0968,75.7053,77.7793,217700.0],["2020-12-16",77.6503,77.819,76.9953,77.0946,152400.0],["2020-12-17",77.6007,79.5853,77.3923,79.1884,202300.0],["2020-12-18",78.8709,79.1388,78.3648,78.4442,276000.0],["2020-12-21",76.9259,78.0174,76.0427,77.9877,158500.0],["2020-12-22",78.0869,78.3945,77.4617,77.7694,92200.0],["2020-12-23",77.7297,78.1266,77.5014,77.7793,112900.0],["2020-12-24",78.2556,78.7716,78.0175,78.7419,58600.0],["2020-12-28",78.8609,79.0594,78.464,78.7518,41000.0],["2020-12-29",79.0396,79.7342,78.9006,79.506,137200.0],["2020-12-30",79.6846,80.1708,78.593,78.6228,93900.0],["2020-12-31",78.5434,79.2976,78.5434,78.7022,120400.0],["2021-01-04",78.593,79.1289,77.2434,77.432,150200.0],["2021-01-05",77.1243,79.3869,77.1243,79.1983,141200.0],["2021-01-06",78.8609,79.2976,77.948,78.0968,145800.0],["2021-01-07",78.0671,78.5335,77.4518,78.2854,142100.0],["2021-01-08",78.3945,80.28,78.3052,79.6449,170000.0],["2021-01-11",78.4045,78.98,77.8388,78.1762,105300.0],["2021-01-12",78.0572,78.3251,77.3327,78.2457,96100.0],["2021-01-13",78.4342,78.9502,77.8388,78.7022,126500.0],["2021-01-14",78.7915,79.238,77.4816,77.5908,129600.0],["2021-01-15",77.164,77.9182,76.5984,77.4121,112600.0],["2021-01-19",77.4915,78.3846,77.2633,78.077,89700.0],["2021-01-20",78.5335,78.9999,78.1762,78.9701,105500.0],["2021-01-21",79.2182,79.9823,78.5831,79.2281,113200.0],["2021-01-22",78.7915,78.9502,77.8587,78.3648,122400.0],["2021-01-25",78.3945,78.6128,77.5114,77.9877,90400.0],["2021-01-26",77.9678,78.0571,76.916,77.0251,160800.0],["2021-01-27",77.3923,78.1961,76.261,76.777,202600.0],["2021-01-28",76.906,80.3296,76.906,80.0418,271800.0],["2021-01-29",79.754,80.3594,78.1167,79.4365,401900.0],["2021-02-01",79.9426,79.9426,78.2258,79.1983,193900.0],["2021-02-02",79.4663,80.8853,79.2579,80.5678,183800.0],["2021-02-03",80.3594,80.8853,79.9426,79.9823,122700.0],["2021-02-04",79.6945,79.8533,77.9381,78.1564,209100.0],["2021-02-05",78.1365,79.5456,78.0075,79.5159,162100.0],["2021-02-08",79.4861,80.2701,78.5434,78.8411,98400.0],["2021-02-09",78.8907,79.0892,78.2854,78.7319,130100.0],["2021-02-10",79.3373,79.3373,77.7297,78.5434,136200.0],["2021-02-11",78.5235,78.9502,78.2258,78.4045,75400.0],["2021-02-12",78.0869,78.7518,77.3228,78.5831,125300.0],["2021-02-16",78.5136,78.7319,77.3129,77.7495,99300.0],["2021-02-17",77.2137,77.6602,76.6282,77.6007,70800.0],["2021-02-18",76.8366,77.5213,75.6756,76.7671,100500.0],["2021-02-19",77.5709,77.5709,75.7351,75.8244,118600.0],["2021-02-22",75.1992,75.9038,75.0801,75.4374,98200.0],["2021-02-23",75.1695,75.358,74.316,74.9908,135300.0],["2021-02-24",74.6237,76.3206,74.1176,76.1519,128400.0],["2021-02-25",75.9335,76.5091,74.842,75.1496,159700.0],["2021-02-26",75.2588,75.5962,74.0084,74.058,190400.0],["2021-03-01",74.6931,76.39,74.6931,76.2015,229200.0],["2021-03-02",76.2213,77.9976,75.8839,77.5411,196200.0],["2021-03-03",77.1839,77.1839,75.3977,75.4275,147500.0],["2021-03-04",75.9732,76.4595,74.4153,75.1099,211800.0],["2021-03-05",75.8442,76.6679,74.8717,76.3007,197500.0],["2021-03-08",75.9236,77.9083,75.8641,76.3404,113600.0],["2021-03-09",77.2137,79.2876,77.2137,78.7022,161100.0],["2021-03-10",78.722,79.3174,77.8289,77.8686,194100.0],["2021-03-11",78.4838,80.2204,78.4838,80.0914,139600.0],["2021-03-12",78.9899,80.0517,78.8411,79.883,109000.0],["2021-03-15",79.3571,80.1708,78.9899,80.1411,107200.0],["2021-03-16",79.9426,80.9151,79.9426,80.6471,142400.0],["2021-03-17",79.8235,80.5479,79.1289,80.1411,116500.0],["2021-03-18",79.4762,80.5281,79.3273,79.8533,128300.0],["2021-03-19",80.141,81.5998,79.6846,81.0143,209100.0],["2021-03-22",81.0143,82.4234,81.0143,81.9173,111000.0],["2021-03-23",81.8181,82.8997,81.6891,81.8776,127800.0],["2021-03-24",81.7089,81.7089,80.5578,80.8059,118800.0],["2021-03-25",80.3891,81.4509,80.0021,80.9746,100000.0],["2021-03-26",81.3716,81.8578,80.4884,81.7685,162200.0],["2021-03-29",81.3716,82.8104,81.3616,82.6914,147000.0],["2021-03-30",82.2845,82.2845,81.1135,81.7685,123500.0],["2021-03-31",81.7189,83.3364,81.7189,82.5822,233000.0],["2021-04-01",83.2768,83.6043,82.6517,83.5348,157200.0],["2021-04-05",83.3562,84.0905,83.2967,83.9119,135500.0],["2021-04-06",83.386,84.4776,83.2074,84.0707,116800.0],["2021-04-07",84.2791,84.3982,83.7035,84.0508,117800.0],["2021-04-08",84.3783,84.7356,83.9318,84.1302,133700.0],["2021-04-09",84.1799,84.1799,82.9394,83.5547,201700.0],["2021-04-12",83.0784,85.7081,82.999,85.4798,175900.0],["2021-04-13",85.2913,85.9562,85.1325,85.2218,108700.0],["2021-04-14",84.9737,85.6684,84.9737,84.9737,116500.0],["2021-04-15",85.4203,86.4126,85.2714,86.2241,116400.0],["2021-04-16",86.1348,86.6409,85.9958,86.363,110900.0],["2021-04-19",85.9264,86.6012,85.4401,85.4997,81400.0],["2021-04-20",85.4997,85.6584,84.2096,84.4974,104200.0],["2021-04-21",84.1501,85.0233,84.1501,84.934,86900.0],["2021-04-22",84.5867,85.1623,84.1799,84.686,102800.0],["2021-04-23",84.9043,85.3111,84.5172,84.5867,137300.0],["2021-04-26",84.3783,84.5073,83.7333,84.289,109500.0],["2021-04-27",84.3287,84.7455,83.8921,84.3386,131400.0],["2021-04-28",84.4875,86.2935,84.0211,86.1546,233500.0],["2021-04-29",86.5714,88.9232,86.5119,88.179,228800.0],["2021-04-30",87.6034,88.1194,87.3256,87.782,294000.0],["2021-05-03",88.2881,89.2606,87.9507,88.1988,167600.0],["2021-05-04",87.4546,88.7049,87.3355,88.6553,190100.0],["2021-05-05",88.8141,89.3003,88.6652,89.0125,122100.0],["2021-05-06",88.8935,89.6377,88.308,89.5286,115000.0],["2021-05-07",89.3301,90.5407,89.082,90.3522,149200.0],["2021-05-10",90.0346,90.63,89.3102,89.4293,96000.0],["2021-05-11",88.1889,88.9332,87.6729,88.566,108900.0],["2021-05-12",87.6828,88.7148,86.6805,86.9683,135300.0],["2021-05-13",87.008,87.8614,86.7202,87.6332,165500.0],["2021-05-14",88.2385,89.2408,87.663,88.9828,122900.0],["2021-05-17",88.2881,89.3797,88.2385,88.8141,97900.0],["2021-05-18",88.7644,89.2904,88.1988,88.7148,95600.0],["2021-05-19",87.3454,88.2782,87.1966,87.5141,216900.0],["2021-05-20",87.8217,90.2033,87.663,89.9354,168000.0],["2021-05-21",90.0247,90.0644,89.4293,89.5186,111000.0],["2021-05-24",89.3896,90.243,89.3102,89.9453,40400.0],["2021-05-25",89.8064,90.6896,89.7469,90.2728,108900.0],["2021-05-26",90.0843,90.4812,89.6377,89.8759,86700.0],["2021-05-27",89.6873,90.4911,88.6553,88.7744,463300.0],["2021-05-28",88.7545,89.4591,88.4767,88.7148,201000.0],["2021-06-01",88.6553,90.9178,88.5759,89.0026,153600.0],["2021-06-02",88.7744,89.598,88.4667,88.9728,166200.0],["2021-06-03",88.3278,88.7644,87.4149,88.4072,116000.0],["2021-06-04",88.6652,89.856,88.6652,89.6079,90800.0],["2021-06-07",89.1118,89.6576,88.6354,89.3102,103900.0],["2021-06-08",89.2705,89.8262,88.4072,88.5263,90800.0],["2021-06-09",88.7347,89.2904,88.2087,89.0423,64500.0],["2021-06-10",89.1614,90.2629,88.953,89.9652,84900.0],["2021-06-11",89.6675,89.995,89.6079,89.8659,111700.0],["2021-06-14",89.6278,90.2926,89.6278,90.2728,90800.0],["2021-06-15",90.1637,91.3842,89.9751,90.6003,150000.0],["2021-06-16",90.6003,90.898,89.5682,89.6377,104600.0],["2021-06-17",89.3003,91.1858,89.2805,90.0843,153100.0],["2021-06-18",89.3995,89.4492,87.6034,88.8835,171300.0],["2021-06-21",88.7347,90.759,88.7347,89.8362,130000.0],["2021-06-22",89.6774,90.6201,89.4789,90.3323,111100.0],["2021-06-23",90.3026,90.5507,89.6873,90.1041,82800.0],["2021-06-24",90.243,90.9873,89.995,90.1537,207300.0],["2021-06-25",90.124,90.7392,88.9729,90.6201,181900.0],["2021-06-28",90.124,90.9476,90.0346,90.7888,125200.0],["2021-06-29",90.6896,91.3941,90.6896,91.1857,93300.0],["2021-06-30",90.759,91.2155,89.5186,89.9056,153500.0],["2021-07-01",89.6873,90.6598,89.5583,90.6003,60600.0],["2021-07-02",90.898,91.3544,90.4713,90.759,113900.0],["2021-07-06",90.2133,90.3621,89.1217,90.1041,180900.0],["2021-07-07",90.4415,91.0964,90.1339,90.9575,103400.0],["2021-07-08",89.8064,90.0148,89.0125,89.727,122500.0],["2021-07-09",89.6278,91.2949,89.6278,91.2354,110400.0],["2021-07-12",91.0468,91.6521,90.3323,90.4613,102800.0],["2021-07-13",90.2033,91.1758,88.8339,90.5705,115900.0],["2021-07-14",91.2354,91.4041,90.1339,90.2133,104700.0],["2021-07-15",90.2232,91.8804,90.2232,91.156,121400.0],["2021-07-16",91.3743,91.4438,90.1339,90.1636,95600.0],["2021-07-19",89.0324,89.2705,87.4744,87.921,160900.0],["2021-07-20",88.2286,89.598,87.4149,89.4194,191500.0],["2021-07-21",89.4095,89.9354,88.6156,89.4293,109900.0],["2021-07-22",89.469,90.0743,89.2805,90.0446,98000.0],["2021-07-23",90.1438,91.4735,90.1438,91.414,114800.0],["2021-07-26",91.1361,91.3644,90.3323,90.9873,84600.0],["2021-07-27",90.6102,91.4636,90.4415,91.3842,88900.0],["2021-07-28",91.0171,91.543,89.0919,89.2408,221000.0],["2021-07-29",89.5583,90.0843,88.7347,89.469,74700.0],["2021-07-30",89.34,90.3224,89.0324,90.2331,129700.0],["2021-08-02",90.114,90.5407,89.4095,89.8362,43000.0],["2021-08-03",89.8461,90.6697,89.7965,90.2529,133400.0],["2021-08-04",89.8064,90.511,88.8141,88.8141,82800.0],["2021-08-05",88.9927,90.1339,88.9927,89.4392,90200.0],["2021-08-06",89.1912,90.2827,88.7347,89.985,130200.0],["2021-08-09",89.5186,89.8659,88.8141,89.0324,70600.0],["2021-08-10",88.9133,89.9056,88.9133,89.5583,105400.0],["2021-08-11",89.5087,89.6278,88.0599,88.5461,117900.0],["2021-08-12",88.169,88.824,87.6431,88.7942,78800.0],["2021-08-13",88.5362,89.1912,88.4271,89.1415,92500.0],["2021-08-16",88.4767,88.9133,88.437,88.7049,145700.0],["2021-08-17",88.2981,88.4568,87.5935,88.1194,122000.0],["2021-08-18",87.7423,88.169,87.3553,87.3653,154500.0],["2021-08-19",87.0279,87.6034,86.4523,87.008,195600.0],["2021-08-20",86.7202,87.7026,86.3233,87.6927,244800.0],["2021-08-23",88.0202,88.3179,86.75,87.9011,124800.0],["2021-08-24",88.1095,88.308,87.663,87.9904,215300.0],["2021-08-25",87.8416,87.9408,86.7798,86.8294,112200.0],["2021-08-26",87.0279,87.0279,85.3409,85.7874,172700.0],["2021-08-27",85.7279,87.0576,85.5989,86.8393,148900.0],["2021-08-30",86.7897,88.8141,86.7897,88.8041,203800.0],["2021-08-31",88.4171,89.211,88.3973,88.6751,139800.0],["2021-09-01",88.8041,90.7194,88.7942,90.6201,224300.0],["2021-09-02",90.7491,92.3468,90.4613,92.2178,192700.0],["2021-09-03",91.6918,92.2575,90.898,91.3148,147700.0],["2021-09-07",90.8285,91.5232,90.5804,90.9575,152200.0],["2021-09-08",90.9178,91.2949,90.2232,90.6003,116800.0],["2021-09-09",90.4713,90.9178,90.1636,90.2629,134500.0],["2021-09-10",90.8384,91.1758,90.124,90.2728,350700.0],["2021-09-13",90.5507,90.898,89.9156,90.382,104000.0],["2021-09-14",89.7469,89.7469,87.8515,88.8438,201200.0],["2021-09-15",89.1912,89.34,88.4866,89.1019,99100.0],["2021-09-16",88.9331,89.0522,87.8713,88.1393,98400.0],["2021-09-17",87.653,88.179,87.2561,87.3851,258300.0],["2021-09-20",86.0653,87.5637,85.6287,87.534,659800.0],["2021-09-21",87.8614,88.7446,87.6431,87.911,129200.0],["2021-09-22",88.0698,89.6278,88.0599,88.9629,100100.0],["2021-09-23",89.4293,91.1461,89.4293,90.8186,364600.0],["2021-09-24",90.3026,91.3048,89.8362,91.2354,96100.0],["2021-09-27",90.6499,90.9079,89.8064,89.9056,96800.0],["2021-09-28",89.0423,89.0423,85.5691,85.9462,242100.0],["2021-09-29",86.2141,86.7302,85.0829,85.1325,145800.0],["2021-09-30",85.4897,86.1943,83.9318,84.1104,157600.0],["2021-10-01",84.4875,85.1027,83.4654,84.805,230300.0],["2021-10-04",84.3287,84.7653,83.386,84.4279,136000.0],["2021-10-05",84.8546,84.934,83.2471,84.4974,189400.0],["2021-10-06",83.5845,85.2615,83.5845,85.1821,162900.0],["2021-10-07",85.7676,87.0676,85.718,86.6706,97400.0],["2021-10-08",86.8195,87.4744,86.5615,87.0378,147400.0],["2021-10-11",86.5515,87.3156,86.5515,86.621,47000.0],["2021-10-12",86.7996,86.9485,86.1248,86.2141,85500.0],["2021-10-13",86.621,88.2981,86.4622,88.2187,113800.0],["2021-10-14",89.2209,89.9751,88.8141,89.3995,81000.0],["2021-10-15",89.4988,89.985,89.3995,89.8262,78200.0],["2021-10-18",89.3102,90.2033,88.9629,90.0843,82600.0],["2021-10-19",90.3125,91.3247,90.3125,91.2453,92900.0],["2021-10-20",91.6323,93.2101,91.414,92.2575,144600.0],["2021-10-21",91.7415,92.2674,91.7216,92.059,58900.0],["2021-10-22",91.9697,92.7735,91.5529,91.7613,97800.0],["2021-10-25",91.6918,92.2872,91.0071,91.5728,77600.0],["2021-10-26",91.7911,91.9598,90.4216,90.4216,76400.0],["2021-10-27",90.4217,90.4713,88.4568,88.4866,82900.0],["2021-10-28",88.8736,89.469,88.8339,89.1614,93200.0],["2021-10-29",88.4965,88.9828,88.2187,88.7049,225900.0],["2021-11-01",88.6454,89.2805,87.8614,88.5362,102000.0],["2021-11-02",88.5858,90.0545,88.0797,89.4492,222700.0],["2021-11-03",89.4492,89.8858,88.566,89.6179,49600.0],["2021-11-04",89.7667,90.0843,89.0026,89.4194,100300.0],["2021-11-05",89.7766,90.7293,89.7766,90.5804,167800.0],["2021-11-08",90.501,91.4934,90.0942,90.3026,101200.0],["2021-11-09",90.0446,91.6918,90.0446,91.5231,128400.0],["2021-11-10",91.9498,92.0392,86.9683,87.2164,163500.0],["2021-11-11",87.7126,89.4591,87.5935,88.3874,119200.0],["2021-11-12",88.566,89.1812,87.9408,88.3675,134900.0],["2021-11-15",88.2881,88.7148,87.5935,87.6729,240400.0],["2021-11-16",87.3653,87.9011,86.0554,86.1348,597700.0],["2021-11-17",85.9859,86.3332,84.8447,85.46,389700.0],["2021-11-18",85.6485,86.0355,84.8447,85.579,709700.0],["2021-11-19",85.5394,85.6187,84.4081,85.5493,421300.0],["2021-11-22",85.4004,86.0355,84.4577,84.4676,173800.0],["2021-11-23",84.5272,85.1424,83.8822,84.944,151100.0],["2021-11-24",84.3882,84.8348,83.8921,84.7356,124600.0],["2021-11-26",83.8921,84.9837,82.8601,83.0486,146700.0],["2021-11-29",83.5051,84.0409,82.7509,83.5745,148400.0],["2021-11-30",83.2272,83.6837,82.344,82.8402,304900.0],["2021-12-01",83.7432,84.3982,82.8898,82.9891,295700.0],["2021-12-02",82.9692,85.3707,82.9692,85.2714,148600.0],["2021-12-03",85.7378,85.7378,83.5348,84.289,159100.0],["2021-12-06",84.2295,85.9065,84.2295,85.6287,155000.0],["2021-12-07",86.8294,87.405,85.8172,85.8172,487500.0],["2021-12-08",85.8668,86.0752,85.2714,85.6187,223000.0],["2021-12-09",85.0134,85.7378,83.7135,83.7234,106100.0],["2021-12-10",84.1203,84.8745,83.7234,84.8547,150900.0],["2021-12-13",84.5172,85.9065,84.4577,85.5989,346500.0],["2021-12-14",85.1424,85.7081,82.989,83.1379,264800.0],["2021-12-15",83.0288,84.7356,82.6814,84.676,168200.0],["2021-12-16",84.9043,85.6386,83.2967,83.4654,387300.0],["2021-12-17",83.2074,85.2317,82.9494,84.2096,316100.0],["2021-12-20",83.2074,84.0012,83.0486,83.8028,161100.0],["2021-12-21",84.2791,85.5096,84.1203,85.4302,149200.0],["2021-12-22",85.1127,86.4424,85.1127,86.3531,68400.0],["2021-12-23",86.6011,86.8294,86.2935,86.5813,73800.0],["2021-12-27",86.6111,88.0996,86.3233,88.0698,92000.0],["2021-12-28",88.0301,88.2881,87.5538,87.9607,78600.0],["2021-12-29",87.6034,88.3576,87.3454,87.792,135800.0],["2021-12-30",88.1293,88.1293,87.5538,87.6431,100600.0],["2021-12-31",87.6828,88.308,87.6828,87.8217,102500.0],["2022-01-03",87.4347,88.0897,86.8889,88.0202,67800.0],["2022-01-04",87.8912,88.2484,87.1172,87.4943,146400.0],["2022-01-05",86.8096,87.3256,85.0035,85.0531,213600.0],["2022-01-06",85.3409,85.4997,84.4279,84.6959,175000.0],["2022-01-07",84.3783,84.6959,83.3661,83.4455,227600.0],["2022-01-10",82.3043,82.6517,79.6151,82.612,260200.0],["2022-01-11",82.4631,82.9593,81.0639,82.3837,370400.0],["2022-01-12",82.8005,83.7135,82.2547,83.3265,260800.0],["2022-01-13",83.7432,85.1226,83.7432,84.3287,261000.0],["2022-01-14",83.7929,85.1127,83.7929,85.0233,297200.0],["2022-01-18",84.8348,86.3134,84.686,85.976,433800.0],["2022-01-19",86.4126,86.7599,84.2096,84.2196,307500.0],["2022-01-20",84.815,85.5195,83.7928,83.8226,219500.0],["2022-01-21",83.5348,84.4875,82.87,82.8997,208200.0],["2022-01-24",81.5402,82.8204,79.3869,82.7509,228100.0],["2022-01-25",81.5998,81.9273,80.0914,80.1708,246100.0],["2022-01-26",81.4509,82.1257,79.893,80.3494,185300.0],["2022-01-27",80.8158,81.312,79.8533,79.9724,174100.0],["2022-01-28",79.9426,82.1059,79.7144,82.0463,184300.0],["2022-01-31",81.7883,84.8447,81.699,84.7157,453700.0],["2022-02-01",84.9936,85.5691,84.2096,85.4997,417400.0],["2022-02-02",81.8677,88.3675,81.8677,87.911,405600.0],["2022-02-03",86.4225,86.4225,85.1821,85.6783,216500.0],["2022-02-04",85.1325,86.9286,84.5569,86.7699,234100.0],["2022-02-07",86.5714,87.0874,86.0355,86.5714,159200.0],["2022-02-08",86.0256,86.4325,84.934,84.9936,231200.0],["2022-02-09",85.8966,87.0477,85.8966,87.0179,124600.0],["2022-02-10",85.3211,86.8294,85.2814,85.4699,152200.0],["2022-02-11",85.6882,85.8966,83.0188,83.2471,160800.0],["2022-02-14",82.741,84.0608,82.3639,83.4058,192200.0],["2022-02-15",84.2394,85.2218,83.5448,83.9417,196900.0],["2022-02-16",83.4455,84.6959,82.612,84.4379,212200.0],["2022-02-17",83.7234,83.7532,82.5326,82.5921,142600.0],["2022-02-18",82.612,83.3463,81.8677,82.1356,182300.0],["2022-02-22",80.7563,82.6318,80.409,80.9349,178300.0],["2022-02-23",81.5998,81.5998,79.4266,79.4861,161100.0],["2022-02-24",77.0747,81.054,76.658,80.8258,229400.0],["2022-02-25",81.0342,81.9273,79.8434,81.828,153700.0],["2022-02-28",80.7662,81.57,80.4785,81.3319,117100.0],["2022-03-01",81.5204,81.6792,80.1708,80.399,179600.0],["2022-03-02",81.0838,82.4135,80.4487,81.9669,163600.0],["2022-03-03",82.473,82.6914,81.3715,81.9669,184200.0],["2022-03-04",81.0838,81.3715,79.5258,80.2006,165500.0],["2022-03-07",79.8632,80.538,78.9502,79.0495,228200.0],["2022-03-08",78.8907,79.3075,77.2037,77.6106,621500.0],["2022-03-09",78.7022,80.7265,78.7022,80.28,194500.0],["2022-03-10",79.0793,80.8754,78.7915,80.6769,233200.0],["2022-03-11",81.3715,82.0364,79.9426,80.0021,194900.0],["2022-03-14",79.9327,80.4586,79.0495,79.3968,120200.0],["2022-03-15",79.6945,79.9029,78.2953,78.98,176800.0],["2022-03-16",79.5655,81.2525,79.2876,80.9051,182300.0],["2022-03-17",80.5479,82.1853,80.4685,82.1853,125900.0],["2022-03-18",81.7288,82.7509,81.1929,81.9967,156800.0],["2022-03-21",81.4013,82.086,80.4784,81.699,221200.0],["2022-03-22",81.6891,82.215,80.8655,80.9448,211200.0],["2022-03-23",80.7067,80.8158,79.1388,79.2083,187300.0],["2022-03-24",79.5953,80.4387,78.5335,80.399,277200.0],["2022-03-25",80.5975,80.796,79.3472,79.8235,194300.0],["2022-03-28",79.6052,80.0517,79.0792,80.022,128700.0],["2022-03-29",80.8357,81.5402,80.2998,80.409,135500.0],["2022-03-30",79.8533,80.6968,79.7937,80.3891,169800.0],["2022-03-31",80.3792,80.5082,79.0892,79.2182,151200.0],["2022-04-01",79.3273,79.3273,78.3152,78.7022,244700.0],["2022-04-04",78.6922,80.28,78.6228,80.1212,145500.0],["2022-04-05",80.0319,82.2646,80.0319,82.1853,247500.0],["2022-04-06",81.3914,81.7189,80.796,81.2624,186500.0],["2022-04-07",81.2922,81.7685,80.2304,80.9448,160800.0],["2022-04-08",80.796,81.2723,80.1311,80.5975,132900.0],["2022-04-11",79.9029,80.6174,79.9029,79.9823,139400.0],["2022-04-12",80.4388,80.6968,79.8533,79.9624,140300.0],["2022-04-13",79.7044,80.9746,79.4365,80.6868,231600.0],["2022-04-14",80.796,80.796,79.6846,79.764,84000.0],["2022-04-18",79.3373,79.7441,78.9999,79.2182,220600.0],["2022-04-19",78.9304,80.6769,78.9304,80.6174,138100.0],["2022-04-20",81.1135,81.8776,80.9448,81.0738,105800.0],["2022-04-21",81.7387,82.8204,81.6097,81.9372,177200.0],["2022-04-22",81.5601,81.5601,79.3472,79.5258,154100.0],["2022-04-25",78.9105,80.5777,78.5037,80.3395,205000.0],["2022-04-26",79.7243,79.9922,78.5335,78.8709,249100.0],["2022-04-27",79.3869,80.9845,78.7518,79.764,253600.0],["2022-04-28",80.5082,81.1334,79.2777,80.6372,187700.0],["2022-04-29",80.409,80.5975,78.9701,79.1189,222700.0],["2022-05-02",78.851,79.2976,78.3251,79.1983,167900.0],["2022-05-03",79.2579,81.5502,79.1189,81.0838,203300.0],["2022-05-04",80.9746,81.9074,79.6548,81.7486,157000.0],["2022-05-05",80.7166,81.0242,78.3747,78.7816,156000.0],["2022-05-06",78.1961,79.5357,77.6701,78.8907,209800.0],["2022-05-09",77.6304,78.8907,77.3526,78.2159,206900.0],["2022-05-10",79.1388,79.2976,77.0251,77.7396,206800.0],["2022-05-11",77.3228,78.3648,76.9854,77.2335,245200.0],["2022-05-12",76.4992,77.9678,76.39,77.2137,260800.0],["2022-05-13",77.4717,80.3792,77.4717,80.2403,196900.0],["2022-05-16",79.1289,81.2922,79.1289,80.9845,156800.0],["2022-05-17",81.1631,81.6295,80.1212,81.2128,152000.0],["2022-05-18",80.28,81.3517,79.7937,80.1014,176400.0],["2022-05-19",79.9823,82.7311,79.9823,82.0761,185200.0],["2022-05-20",82.4433,83.1578,81.7983,82.8005,262100.0],["2022-05-23",83.0883,83.8921,82.612,83.7631,108500.0],["2022-05-24",83.3562,83.4257,81.7685,82.473,146800.0],["2022-05-25",81.9471,82.602,81.7586,82.3242,111800.0],["2022-05-26",82.1952,82.7707,81.7883,82.2845,178600.0],["2022-05-27",82.5227,85.1226,82.4433,84.6959,209600.0],["2022-05-31",83.7532,85.5592,83.386,84.7753,286800.0],["2022-06-01",85.073,85.579,84.0112,84.1203,116400.0],["2022-06-02",84.0409,84.8844,83.4356,84.805,125700.0],["2022-06-03",84.1501,84.3883,83.4257,83.7035,123100.0],["2022-06-06",84.3982,85.6187,84.0509,84.7455,105900.0],["2022-06-07",84.2692,84.7157,83.5845,84.1302,92200.0],["2022-06-08",84.1799,84.1799,82.6219,82.9097,81200.0],["2022-06-09",82.6814,82.8601,81.1135,81.1929,89900.0],["2022-06-10",80.4189,80.4189,78.1663,78.2258,188300.0],["2022-06-13",76.7671,76.8763,75.3084,75.5763,147200.0],["2022-06-14",75.745,75.745,74.0481,74.4748,150400.0],["2022-06-15",75.1198,76.261,74.3954,75.5068,134300.0],["2022-06-16",74.3458,74.4748,73.1947,73.5817,183000.0],["2022-06-17",73.5916,75.2687,73.1947,74.5939,243900.0],["2022-06-21",74.7824,76.1618,74.7824,75.6954,152700.0],["2022-06-22",74.971,76.1519,74.8023,75.3778,122800.0],["2022-06-23",75.5465,77.4617,75.5465,77.293,167900.0],["2022-06-24",77.7495,79.8632,77.7495,79.8136,218500.0],["2022-06-27",79.8334,79.9624,78.7419,79.6945,116900.0],["2022-06-28",79.8533,80.6769,78.9602,79.0991,202600.0],["2022-06-29",78.7816,79.0396,78.2258,78.722,101100.0],["2022-06-30",77.7694,79.0991,77.6007,79.0495,165000.0],["2022-07-01",78.8113,79.625,78.077,79.4861,53000.0],["2022-07-05",77.6106,78.7518,76.7969,78.4442,160900.0],["2022-07-06",78.5632,80.7761,78.4938,80.538,153300.0],["2022-07-07",80.4685,81.1334,79.7243,81.054,121600.0],["2022-07-08",80.6075,81.5303,80.6075,81.4113,101000.0],["2022-07-11",80.6471,80.7662,79.5159,79.6151,137800.0],["2022-07-12",79.2083,81.6196,79.2083,80.7067,285400.0],["2022-07-13",79.6449,81.9173,79.4563,81.5799,187700.0],["2022-07-14",80.6075,81.6593,79.6747,81.4013,173500.0],["2022-07-15",81.957,82.2646,80.9647,81.1235,141000.0],["2022-07-18",81.2426,82.6417,81.1632,82.2647,170800.0],["2022-07-19",82.7707,84.0608,82.5425,83.0784,154600.0],["2022-07-20",82.5127,84.1799,82.5127,83.9715,90500.0],["2022-07-21",83.9516,85.2317,83.5845,84.8943,92900.0],["2022-07-22",84.5569,85.6088,83.515,83.6638,130000.0],["2022-07-25",83.6043,83.8822,83.1578,83.6043,325200.0],["2022-07-26",82.9196,83.128,81.0242,82.4036,158700.0],["2022-07-27",82.1158,84.6661,82.1158,84.5569,183100.0],["2022-07-28",84.3883,84.9638,83.257,84.4776,162200.0],["2022-07-29",84.3486,85.331,83.6341,85.063,133100.0],["2022-08-01",85.0432,85.5493,84.7653,84.9539,95800.0],["2022-08-02",84.0806,86.0355,84.0509,84.815,105700.0],["2022-08-03",84.815,85.5195,84.676,85.4004,84400.0],["2022-08-04",85.5791,86.5416,85.2218,86.4225,105800.0],["2022-08-05",85.2317,85.8073,84.5966,85.7577,82000.0],["2022-08-08",85.6783,86.5416,85.3012,85.6287,97200.0],["2022-08-09",85.3607,85.5394,83.5448,83.7631,104300.0],["2022-08-10",85.1126,85.6088,84.676,85.6088,126800.0],["2022-08-11",85.6981,86.105,84.815,84.944,71800.0],["2022-08-12",84.6066,85.7577,84.6066,85.7081,49100.0],["2022-08-15",84.7058,85.9462,84.7058,85.6684,64500.0],["2022-08-16",85.2615,86.6805,84.944,86.621,92800.0],["2022-08-17",85.4997,86.1248,85.1325,85.2516,76500.0],["2022-08-18",84.934,85.1325,84.3585,84.8646,79300.0],["2022-08-19",84.2493,84.2493,82.8104,82.8303,111600.0],["2022-08-22",82.7807,83.2768,82.096,82.1555,102700.0],["2022-08-23",81.6792,82.1853,81.3914,81.8181,63800.0],["2022-08-24",81.7486,82.225,81.0342,81.3021,73300.0],["2022-08-25",81.1532,82.3937,81.0937,82.3341,91600.0],["2022-08-26",82.7608,82.8303,79.5258,79.6647,161600.0],["2022-08-29",79.2678,79.9724,78.5037,79.5457,114900.0],["2022-08-30",79.7143,80.1311,78.5335,78.5831,62400.0],["2022-08-31",78.7617,80.0319,78.5434,78.593,114100.0],["2022-09-01",77.9083,78.3549,76.4297,77.303,146200.0],["2022-09-02",77.6106,78.3846,76.8961,77.432,117400.0],["2022-09-06",77.1144,77.7694,76.3702,76.777,115200.0],["2022-09-07",76.8068,78.4243,76.6381,78.206,101200.0],["2022-09-08",77.4419,78.4045,77.1144,78.1266,105600.0],["2022-09-09",78.8212,80.0418,78.8212,80.0021,116900.0],["2022-09-12",80.1311,81.3616,80.1311,81.1929,148500.0],["2022-09-13",79.5159,80.2502,78.1167,78.2854,73500.0],["2022-09-14",78.1564,78.4838,77.6205,77.9877,79900.0],["2022-09-15",77.432,78.1564,76.9953,77.2037,88300.0],["2022-09-16",76.3305,77.948,76.2809,77.6602,195200.0],["2022-09-19",76.8366,77.8984,76.3206,77.6999,104200.0],["2022-09-20",77.2137,77.2137,75.9931,76.5786,93000.0],["2022-09-21",76.7274,77.5014,75.8045,75.8244,86500.0],["2022-09-22",75.6855,75.9236,74.9511,75.1099,92900.0],["2022-09-23",74.2466,74.5939,73.7901,74.2466,121700.0],["2022-09-26",73.8,74.9511,73.7504,74.2863,201000.0],["2022-09-27",74.713,75.0801,73.3237,73.4428,164500.0],["2022-09-28",73.1947,76.8862,73.1947,76.4893,184200.0],["2022-09-29",75.4275,75.5267,74.3359,74.7427,117400.0],["2022-09-30",74.7229,76.5289,74.6336,74.6634,269200.0],["2022-10-03",75.1893,77.948,74.971,77.4518,190300.0],["2022-10-04",78.5434,80.2204,78.5335,79.5556,259300.0],["2022-10-05",78.5831,78.9403,78.0671,78.464,220200.0],["2022-10-06",78.0075,78.0075,75.5068,75.6855,159900.0],["2022-10-07",74.842,75.2985,74.4054,74.7427,126700.0],["2022-10-10",74.9214,74.9214,73.7901,74.3855,67800.0],["2022-10-11",74.2069,75.3481,73.8993,74.2267,176800.0],["2022-10-12",74.1077,74.6435,73.7802,73.929,118600.0],["2022-10-13",72.3115,76.2709,71.6764,76.0328,142900.0],["2022-10-14",75.9831,76.6778,74.2069,74.2565,121700.0],["2022-10-17",75.3679,76.5984,75.3679,76.4,127300.0],["2022-10-18",77.3228,77.7098,75.7847,76.6679,159300.0],["2022-10-19",75.9435,76.3305,75.0603,75.7351,77900.0],["2022-10-20",75.1992,76.777,75.1099,75.4374,92500.0],["2022-10-21",75.1397,77.1839,75.1,77.0152,77200.0],["2022-10-24",76.9557,78.6228,76.2312,78.4045,219500.0],["2022-10-25",78.4342,79.6548,78.4342,79.1586,170100.0],["2022-10-26",78.9502,81.0441,78.4541,80.5281,137700.0],["2022-10-27",80.5281,80.925,79.625,79.8632,112700.0],["2022-10-28",79.6548,81.6891,79.3373,81.6097,161500.0],["2022-10-31",80.925,81.1433,79.7143,79.8533,124300.0],["2022-11-01",81.312,81.4311,79.6052,79.7143,147000.0],["2022-11-02",79.4563,80.3594,77.9182,77.9281,143300.0],["2022-11-03",77.0946,77.7297,76.5686,77.3129,148700.0],["2022-11-04",78.464,80.0815,78.3449,78.7419,175800.0],["2022-11-07",78.4144,79.6846,78.4144,79.6052,129500.0],["2022-11-08",79.6647,80.9052,79.0098,79.9128,109900.0],["2022-11-09",79.3174,81.1334,78.077,79.7342,172100.0],["2022-11-10",81.7387,84.8447,81.5899,84.805,192900.0],["2022-11-11",84.676,85.0829,84.1501,84.8547,141100.0],["2022-11-14",82.86,83.9814,81.9868,81.9967,169900.0],["2022-11-15",82.741,84.8646,82.741,83.9318,177600.0],["2022-11-16",83.8326,84.3883,83.5944,84.0707,148200.0],["2022-11-17",82.8203,84.7157,82.8203,84.1104,117800.0],["2022-11-18",84.16,84.7455,83.8822,84.7058,75500.0],["2022-11-21",83.9913,84.3188,83.4058,83.8524,98100.0],["2022-11-22",83.8524,85.0829,83.8524,84.9142,114400.0],["2022-11-23",84.4974,85.0134,83.8921,84.6066,96900.0],["2022-11-25",84.3287,84.9936,84.2692,84.8547,28700.0],["2022-11-28",84.3287,84.9241,83.9318,84.1005,132100.0],["2022-11-29",83.7135,85.0333,83.5646,84.4081,122300.0],["2022-11-30",84.7455,86.75,84.7455,86.6408,287600.0],["2022-12-01",86.6409,88.4271,86.6309,88.05,102700.0],["2022-12-02",87.1073,88.2087,87.0179,87.4446,110800.0],["2022-12-05",86.7401,87.2363,86.0058,86.1744,140900.0],["2022-12-06",85.8966,85.8966,84.2791,84.418,112000.0],["2022-12-07",84.16,85.5791,84.16,84.815,88300.0],["2022-12-08",84.9043,85.3806,84.676,85.3707,137600.0],["2022-12-09",84.8646,84.9836,84.3089,84.4478,78000.0],["2022-12-12",84.3287,86.4424,84.3287,86.3134,144500.0],["2022-12-13",88.0897,88.4271,87.0676,87.1966,167700.0],["2022-12-14",87.1767,87.8515,86.2241,86.7599,108500.0],["2022-12-15",85.5096,85.847,84.6363,85.0233,98000.0],["2022-12-16",84.3486,85.331,83.9516,84.7852,126500.0],["2022-12-19",84.3684,84.6959,83.6936,84.4279,421000.0],["2022-12-20",84.1997,85.5195,84.1402,84.934,192300.0],["2022-12-21",85.3409,86.2538,84.9638,86.0256,124500.0],["2022-12-22",85.1821,85.1821,84.1699,84.8943,164600.0],["2022-12-23",84.6959,85.8073,84.3287,85.2714,90100.0],["2022-12-27",85.1921,85.7478,84.9837,85.4997,38600.0],["2022-12-28",85.4997,86.0256,84.2394,84.2394,106200.0],["2022-12-29",84.6264,85.8966,84.6264,85.6287,54600.0],["2022-12-30",85.0035,85.8569,84.9043,85.4699,95800.0],["2023-01-03",85.3012,86.5416,84.7653,85.4401,118200.0],["2023-01-04",86.3134,86.9782,85.46,85.8172,136100.0],["2023-01-05",84.9142,85.1623,83.7432,83.7631,89200.0],["2023-01-06",84.3188,84.3287,82.7112,84.0508,122700.0],["2023-01-09",84.1898,85.4798,84.0409,84.7753,109600.0],["2023-01-10",84.3883,85.1424,83.6738,84.6463,79500.0],["2023-01-11",84.7852,85.4401,84.7256,85.2913,47800.0],["2023-01-12",85.6188,86.3332,85.073,86.3035,94000.0],["2023-01-13",85.6684,86.2538,85.5394,85.976,65900.0],["2023-01-17",85.6485,87.0676,85.6485,86.2836,145200.0],["2023-01-18",86.6111,87.2958,85.7478,85.7478,183000.0],["2023-01-19",85.6386,86.5218,85.5393,85.6783,76500.0],["2023-01-20",85.9561,86.7302,85.3607,86.6012,58900.0],["2023-01-23",86.2836,87.1072,86.2836,86.879,97100.0],["2023-01-24",86.6409,87.6034,84.3486,87.0874,78800.0],["2023-01-25",86.0256,86.2737,84.3585,84.7554,172800.0],["2023-01-26",84.6859,85.1523,83.9119,84.9638,121700.0],["2023-01-27",84.5966,85.1027,84.2196,84.289,131400.0],["2023-01-30",83.6936,85.0829,83.6043,84.4478,147000.0],["2023-01-31",84.4478,85.1821,84.2394,85.1623,193000.0],["2023-02-01",86.6309,90.7987,85.718,88.6454,488900.0],["2023-02-02",88.6751,89.1316,87.4744,88.2981,209400.0],["2023-02-03",87.782,90.4217,87.2859,90.3919,209700.0],["2023-02-06",89.0919,90.5903,89.0919,90.1736,175800.0],["2023-02-07",89.6377,90.9674,89.598,90.8781,175600.0],["2023-02-08",90.372,91.3743,89.9255,91.1064,134900.0],["2023-02-09",91.6819,91.9895,90.8583,91.1857,107100.0],["2023-02-10",91.3148,92.5056,90.7888,92.0292,174000.0],["2023-02-13",91.7911,93.0414,91.6522,92.714,129200.0],["2023-02-14",92.5552,92.833,91.6025,92.0789,128500.0],["2023-02-15",91.2453,93.2796,91.2354,93.0017,94800.0],["2023-02-16",91.7911,92.9025,91.156,91.9995,162300.0],["2023-02-17",91.5827,92.6842,90.6995,92.6147,243300.0],["2023-02-21",91.0964,92.0392,90.4117,91.3644,167400.0],["2023-02-22",91.4239,91.8605,90.8781,90.9476,75600.0],["2023-02-23",91.2651,91.4636,89.7369,90.501,132700.0],["2023-02-24",89.4293,89.995,89.1812,89.8262,103900.0],["2023-02-27",90.501,90.501,89.211,89.3896,102900.0],["2023-02-28",89.0423,89.3996,88.3179,88.9332,228800.0],["2023-03-01",88.953,89.8064,88.9034,89.4591,197100.0],["2023-03-02",89.1812,90.2133,89.0721,89.9552,104300.0],["2023-03-03",90.1041,91.0865,89.9056,91.0667,250500.0],["2023-03-06",91.0667,91.3644,90.114,90.2629,218000.0],["2023-03-07",90.1736,90.4514,88.6553,88.8835,132300.0],["2023-03-08",89.1018,89.9751,89.0621,89.4392,99100.0],["2023-03-09",89.5782,90.7392,89.5087,89.5682,138000.0],["2023-03-10",89.6179,90.3224,88.9332,89.082,158800.0],["2023-03-13",88.3774,90.759,88.3774,90.3621,231600.0],["2023-03-14",90.6697,91.9499,90.6697,91.8506,170200.0],["2023-03-15",90.4514,90.6598,88.0698,88.6553,178200.0],["2023-03-16",88.2683,91.2949,88.0599,91.2552,138500.0],["2023-03-17",90.888,91.2751,89.9354,90.3026,114400.0],["2023-03-20",90.4018,91.5926,90.1537,91.4934,184400.0],["2023-03-21",91.8903,92.1384,90.4018,90.9476,105400.0],["2023-03-22",90.8484,92.1086,90.7789,90.7789,222100.0],["2023-03-23",91.4636,92.9025,91.2552,91.5728,203800.0],["2023-03-24",91.1163,92.1384,90.5606,92.0789,134900.0],["2023-03-27",92.1384,93.0216,91.8109,92.972,268300.0],["2023-03-28",92.9422,94.8971,92.5155,93.0117,249100.0],["2023-03-29",93.4185,93.9047,92.8429,93.0811,147400.0],["2023-03-30",93.3788,94.3017,93.101,94.2918,132600.0],["2023-03-31",94.4307,95.681,94.0238,95.5322,130800.0],["2023-04-03",95.2643,97.11,95.0956,97.0306,246400.0],["2023-04-04",97.0604,99.0054,96.594,97.1695,169400.0],["2023-04-05",97.3878,97.7749,95.9787,96.3955,137400.0],["2023-04-06",95.9688,95.9688,95.1253,95.6711,238100.0],["2023-04-10",94.9864,96.6238,94.3811,96.465,148000.0],["2023-04-11",96.3657,97.5764,96.2467,97.1199,182100.0],["2023-04-12",97.4474,98.5786,97.2192,97.8046,162400.0],["2023-04-13",98.0329,99.7992,98.0329,99.6702,172300.0],["2023-04-14",99.2336,100.1565,99.0748,100.0771,150300.0],["2023-04-17",99.7198,99.9084,98.4596,98.8664,133500.0],["2023-04-18",98.9954,99.3428,97.8046,98.2016,146700.0],["2023-04-19",97.5665,98.41,97.3978,97.6062,114400.0],["2023-04-20",97.2986,97.9237,97.0604,97.4375,89700.0],["2023-04-21",97.4672,98.4893,97.3482,98.4199,109000.0],["2023-04-24",98.3802,98.5092,97.3482,97.8741,144400.0],["2023-04-25",97.5962,98.0626,96.5841,96.6634,165400.0],["2023-04-26",97.8245,100.7122,97.4275,100.5335,346800.0],["2023-04-27",100.6824,100.6824,98.5687,100.474,244000.0],["2023-04-28",99.8687,101.4664,99.8588,100.6328,172700.0],["2023-05-01",100.2755,102.0121,100.2755,101.516,112100.0],["2023-05-02",101.119,101.516,100.4145,101.3969,158700.0],["2023-05-03",101.5259,102.4587,101.2183,101.4267,162900.0],["2023-05-04",101.6549,101.6549,98.3206,98.5191,251300.0],["2023-05-05",98.3901,100.0671,98.3901,99.6702,116800.0],["2023-05-08",99.6801,100.7221,99.6801,100.6129,104600.0],["2023-05-09",100.6328,101.645,100.4343,101.3076,148200.0],["2023-05-10",101.7641,102.2106,101.2282,102.0022,141500.0],["2023-05-11",101.7343,102.1808,100.5435,101.774,108300.0],["2023-05-12",101.774,102.7068,101.3572,101.8732,121800.0],["2023-05-15",101.7244,103.1335,101.4664,102.6869,105400.0],["2023-05-16",102.2205,103.3915,102.2205,103.2029,117400.0],["2023-05-17",103.1831,103.3617,102.4091,103.2228,100800.0],["2023-05-18",103.3518,103.838,102.8159,103.3915,82100.0],["2023-05-19",103.3915,104.2548,103.3915,103.9968,121000.0],["2023-05-22",103.848,104.1456,103.3716,103.5602,58900.0],["2023-05-23",102.9152,103.5701,101.129,101.129,198100.0],["2023-05-24",100.5336,100.8313,99.958,100.3152,120700.0],["2023-05-25",100.4045,101.7839,100.2259,101.258,157500.0],["2023-05-26",101.4664,103.1732,101.4664,102.4686,107300.0],["2023-05-30",102.4686,103.7388,101.1786,101.5259,122800.0],["2023-05-31",101.3572,102.7762,100.9404,102.5976,242200.0],["2023-06-01",102.4885,103.5503,102.4885,103.0144,123500.0],["2023-06-02",103.1037,104.7212,102.9648,104.622,146100.0],["2023-06-05",103.0045,104.6617,103.0045,103.6793,117800.0],["2023-06-06",103.6991,104.5327,103.461,104.5228,117500.0],["2023-06-07",104.5029,105.1479,103.0541,103.1632,89000.0],["2023-06-08",103.193,103.4609,102.548,102.677,144300.0],["2023-06-09",102.6571,103.5205,102.6175,103.0839,108400.0],["2023-06-12",103.0243,103.8083,102.7663,103.4709,141200.0],["2023-06-13",103.7983,104.1258,103.4113,103.7785,109600.0],["2023-06-14",103.6693,104.6518,103.4014,104.0167,162100.0],["2023-06-15",104.0167,104.7907,103.7686,104.364,134600.0],["2023-06-16",104.8006,105.5052,103.6693,103.7785,185600.0],["2023-06-20",103.0442,103.3419,102.0915,102.2304,123100.0],["2023-06-21",101.8633,102.1808,100.1962,102.0221,190000.0],["2023-06-22",101.3771,101.5457,100.6328,101.3473,122700.0],["2023-06-23",100.7717,101.6351,100.2458,100.871,132200.0],["2023-06-26",100.5435,101.0496,100.4542,100.7717,97900.0],["2023-06-27",100.8809,102.5381,100.474,102.3694,122700.0],["2023-06-28",102.3694,102.8953,101.9328,102.4984,107800.0],["2023-06-29",102.2503,103.1434,101.9427,103.064,69900.0],["2023-06-30",103.5205,105.2174,103.5205,104.622,116400.0],["2023-07-03",103.0739,104.1953,103.0739,104.0464,37100.0],["2023-07-05",103.1136,104.5922,103.1136,103.977,153700.0],["2023-07-06",103.3319,103.4808,102.161,102.5083,188800.0],["2023-07-07",102.3198,103.9174,102.3198,103.1037,105500.0],["2023-07-10",102.7564,103.3518,102.5679,103.193,123900.0],["2023-07-11",103.2724,103.8877,102.8259,103.6991,111800.0],["2023-07-12",104.1953,104.5624,103.6396,103.8678,153300.0],["2023-07-13",104.4632,105.8029,104.2945,105.6242,96300.0],["2023-07-14",105.7929,106.6662,105.5349,106.1998,97500.0],["2023-07-17",105.9319,106.7555,105.4555,105.7433,118700.0],["2023-07-18",105.4853,106.6364,104.9197,106.4082,123200.0],["2023-07-19",106.3387,106.8349,105.7532,106.438,112600.0],["2023-07-20",106.2693,106.6265,104.8998,105.009,74800.0],["2023-07-21",105.5449,105.5449,100.9603,101.1885,180600.0],["2023-07-24",101.0496,102.8953,101.0496,101.8137,146400.0],["2023-07-25",102.1511,102.3198,101.2679,102.0618,152400.0],["2023-07-26",100.6229,100.6229,95.939,97.2092,407200.0],["2023-07-27",96.9115,99.0054,96.8619,97.7054,228500.0],["2023-07-28",98.0428,99.0153,97.9436,98.3802,168400.0],["2023-07-31",98.5092,101.0297,98.1619,100.8114,206100.0],["2023-08-01",99.8389,100.4641,98.7474,100.3152,240000.0],["2023-08-02",99.5809,99.7,98.1123,98.6878,281600.0],["2023-08-03",98.2214,98.4199,97.2489,98.2413,153700.0],["2023-08-04",98.4199,99.7496,98.2512,98.7374,140100.0],["2023-08-07",98.7573,99.8488,98.5092,99.184,64200.0],["2023-08-08",98.4794,100.0672,98.0329,99.8488,129500.0],["2023-08-09",99.7695,101.3274,99.7695,100.8313,87600.0],["2023-08-10",101.5259,102.6075,100.4244,101.4664,109700.0],["2023-08-11",100.9503,102.6373,100.8213,102.2404,91500.0],["2023-08-14",102.0221,103.4907,102.0221,102.2106,87200.0],["2023-08-15",101.7144,102.3892,100.1962,100.2359,76900.0],["2023-08-16",99.829,100.5336,99.4718,99.8885,85600.0],["2023-08-17",100.2458,100.2458,98.6977,98.7473,74600.0],["2023-08-18",98.2909,99.055,97.4474,98.8168,109800.0],["2023-08-21",98.6977,100.1565,98.6977,99.8786,94100.0],["2023-08-22",100.0572,100.1168,98.926,99.2435,89200.0],["2023-08-23",99.3626,101.1687,99.3328,100.8015,87500.0],["2023-08-24",100.7122,100.7519,99.6405,99.7695,105900.0],["2023-08-25",99.8885,101.0694,99.5511,100.7122,69000.0],["2023-08-28",100.4641,101.5953,100.4244,101.258,89900.0],["2023-08-29",101.0198,102.9648,101.0198,102.8854,115300.0],["2023-08-30",102.9449,104.1556,102.8655,103.0442,90700.0],["2023-08-31",102.7465,104.0663,102.7465,103.3419,124000.0],["2023-09-01",103.6594,103.7487,102.7266,103.064,84400.0],["2023-09-05",102.032,102.7564,101.8137,101.8137,104400.0],["2023-09-06",101.5457,102.4091,101.0694,101.387,88600.0],["2023-09-07",100.3847,101.3771,100.3252,101.1389,96000.0],["2023-09-08",101.2183,102.0816,100.9404,101.2381,100700.0],["2023-09-11",101.4167,103.0442,101.3175,102.7465,124300.0],["2023-09-12",102.3396,102.806,101.7541,102.2304,60100.0],["2023-09-13",101.9228,102.7266,101.6152,102.2007,90400.0],["2023-09-14",102.7167,103.5602,102.2503,103.3419,76400.0],["2023-09-15",102.806,103.58,102.4984,103.1136,151800.0],["2023-09-18",102.6274,103.3716,102.4885,102.5579,106700.0],["2023-09-19",102.3396,103.3022,102.0121,102.0816,107800.0],["2023-09-20",102.1908,103.1732,101.7343,101.7938,63500.0],["2023-09-21",100.9206,100.99,98.5092,98.6382,176700.0],["2023-09-22",98.926,100.216,98.926,99.5412,87300.0],["2023-09-25",99.1046,99.8588,98.539,99.5511,109100.0],["2023-09-26",98.7176,98.8664,96.9215,98.6382,124400.0],["2023-09-27",98.9855,99.3924,97.2291,97.8741,124600.0],["2023-09-28",97.4176,98.7474,96.9214,98.0229,336200.0],["2023-09-29",99.0351,99.1641,97.7253,97.7352,147800.0],["2023-10-02",97.3482,97.9634,96.8321,97.2092,141300.0],["2023-10-03",96.465,96.9016,95.6711,95.9291,204300.0],["2023-10-04",96.1375,97.3978,95.8597,97.239,95300.0],["2023-10-05",97.2489,98.271,97.2489,97.5665,109900.0],["2023-10-06",97.0405,99.1344,97.0405,98.5787,74400.0],["2023-10-09",97.7649,99.0054,97.7649,98.9061,57100.0],["2023-10-10",99.0054,100.1267,98.3206,98.3405,124400.0],["2023-10-11",98.7374,100.8015,98.7374,100.732,138100.0],["2023-10-12",100.3649,100.8213,98.1321,98.6977,89500.0],["2023-10-13",98.7275,99.5214,97.1795,97.3085,179500.0],["2023-10-16",97.7153,98.6878,97.3581,98.3802,123800.0],["2023-10-17",97.6459,98.5489,97.5665,98.2115,69700.0],["2023-10-18",97.6062,98.2214,97.1497,97.8046,135600.0],["2023-10-19",97.6856,98.2115,97.3283,97.6856,121800.0],["2023-10-20",97.5565,98.2512,96.7428,96.7726,102100.0],["2023-10-23",96.1871,98.7176,96.1077,98.1321,176700.0],["2023-10-24",98.0726,98.5985,96.9512,97.5764,135500.0],["2023-10-25",97.1596,97.4375,94.9169,94.9864,160700.0],["2023-10-26",94.7581,95.8398,93.091,93.488,268500.0],["2023-10-27",93.9841,94.1826,92.3567,92.7933,205900.0],["2023-10-30",93.2994,95.2642,92.8529,95.1352,162500.0],["2023-10-31",95.552,96.6634,94.9467,95.6711,148600.0],["2023-11-01",95.4925,96.5841,95.433,96.2467,146700.0],["2023-11-02",97.7451,99.0847,96.9214,98.9458,183000.0],["2023-11-03",99.2336,100.8412,98.9359,100.2756,165100.0],["2023-11-06",100.0672,101.1786,99.5015,101.0992,161300.0],["2023-11-07",100.8213,101.2381,100.3748,101.0198,122600.0],["2023-11-08",100.7717,100.7717,96.5543,98.5092,239200.0],["2023-11-09",98.7474,100.087,97.9634,98.7077,139600.0],["2023-11-10",98.6878,99.0947,97.9237,99.0748,154000.0],["2023-11-13",98.3802,100.2656,97.7153,99.5412,123700.0],["2023-11-14",100.6129,101.1686,99.7298,99.829,219400.0],["2023-11-15",99.8885,101.4167,99.8885,100.9007,138400.0],["2023-11-16",100.5931,102.1312,100.3053,101.5854,86600.0],["2023-11-17",101.5457,102.2007,100.1763,100.3946,123700.0],["2023-11-20",100.1267,101.4862,99.8389,100.9801,124000.0],["2023-11-21",100.8114,101.4564,100.3351,100.4839,88400.0],["2023-11-22",100.8213,101.3969,100.5435,100.6427,51900.0],["2023-11-24",100.2259,100.7816,99.8389,100.4641,33900.0],["2023-11-27",100.1068,100.9404,99.8985,100.4939,152200.0],["2023-11-28",100.3946,100.9801,99.7298,100.087,170100.0],["2023-11-29",100.5732,100.5732,99.0947,100.087,108300.0],["2023-11-30",100.2259,101.258,99.2038,100.8511,205000.0],["2023-12-01",100.5733,102.3595,100.5336,102.1709,127800.0],["2023-12-04",101.2679,102.6869,101.2679,102.5678,138200.0],["2023-12-05",102.4488,103.4014,102.2701,102.3793,152100.0],["2023-12-06",102.6571,103.5701,102.1014,102.8556,175800.0],["2023-12-07",103.1037,103.4709,102.4488,103.2228,97300.0],["2023-12-08",103.0442,103.6991,102.8159,103.3319,99200.0],["2023-12-11",102.9251,104.0067,102.9052,103.4312,143800.0],["2023-12-12",103.5205,104.8502,103.2922,104.7113,131200.0],["2023-12-13",104.6517,105.4258,103.848,105.2868,138900.0],["2023-12-14",105.4059,105.8029,103.58,105.4159,224000.0],["2023-12-15",104.7808,106.4181,104.7808,106.0113,246900.0],["2023-12-18",105.6739,108.1249,105.6739,107.4501,230100.0],["2023-12-19",106.944,108.3234,106.944,107.6188,205700.0],["2023-12-20",107.5692,107.7875,105.4853,105.5746,117200.0],["2023-12-21",106.2494,106.428,105.3067,105.9815,90800.0],["2023-12-22",106.0807,106.4776,105.654,106.1204,191300.0],["2023-12-26",106.2693,107.1326,105.6937,106.9837,49100.0],["2023-12-27",106.6761,107.1723,106.18,106.567,88400.0],["2023-12-28",106.7257,106.944,106.0113,106.18,156400.0],["2023-12-29",106.1899,106.6563,105.8723,106.3883,53300.0],["2024-01-02",104.3541,104.5624,102.2701,103.1136,181200.0],["2024-01-03",102.2106,102.5579,101.3969,101.8534,116200.0],["2024-01-04",101.6152,102.3098,101.4167,101.6747,125900.0],["2024-01-05",101.8534,102.4091,100.8908,101.0595,71000.0],["2024-01-08",101.0,103.6991,100.8313,103.59,122700.0],["2024-01-09",103.0442,103.9571,102.7167,103.709,100700.0],["2024-01-10",103.838,105.2769,103.838,105.1281,104700.0],["2024-01-11",105.6937,106.4082,104.6517,105.9219,108100.0],["2024-01-12",106.3189,107.0532,105.7334,106.0212,90800.0],["2024-01-16",104.5029,105.2471,103.6495,105.2174,159900.0],["2024-01-17",104.2648,104.8899,103.6594,104.6319,96000.0],["2024-01-18",105.1182,106.428,105.1182,106.2693,71500.0],["2024-01-19",106.3486,107.8074,106.1799,107.6486,96900.0],["2024-01-22",107.9364,108.2837,107.3509,107.6288,106400.0],["2024-01-23",107.7974,108.4425,107.3211,107.8173,86400.0],["2024-01-24",108.4822,108.899,107.212,107.2616,133500.0],["2024-01-25",107.9761,108.631,107.6089,108.3532,138100.0],["2024-01-26",108.5219,109.1867,108.2539,108.2738,111900.0],["2024-01-29",108.2341,109.7523,108.2341,109.6531,188000.0],["2024-01-30",110.1493,110.5661,109.4844,110.3577,173000.0],["2024-01-31",109.7325,114.7835,108.6806,110.963,290500.0],["2024-02-01",111.3897,114.3965,111.3897,114.2179,269600.0],["2024-02-02",113.6721,115.1407,112.9179,115.0316,167000.0],["2024-02-05",114.327,114.6843,110.2981,110.9432,227800.0],["2024-02-06",111.3599,111.5584,109.5737,110.6554,146700.0],["2024-02-07",110.7149,112.0447,110.3676,110.8935,73200.0],["2024-02-08",111.2012,113.7217,111.2012,113.5728,96700.0],["2024-02-09",113.8408,114.2377,113.0668,113.4935,67500.0],["2024-02-12",113.2355,113.4438,112.0744,112.5309,175300.0],["2024-02-13",110.1791,111.7271,109.3852,110.6355,99700.0],["2024-02-14",111.479,112.8584,111.1912,112.65,95400.0],["2024-02-15",113.1561,115.0614,113.1362,114.7835,89200.0],["2024-02-16",114.5156,115.1904,113.682,113.9599,114300.0],["2024-02-20",113.3645,113.9102,111.9256,112.1836,147900.0],["2024-02-21",112.1935,112.1935,110.1195,110.5562,169900.0],["2024-02-22",111.9752,113.553,111.9057,113.2454,144900.0],["2024-02-23",114.1186,115.6071,114.1186,115.3094,120900.0],["2024-02-26",115.0713,115.8354,114.2576,114.5751,134600.0],["2024-02-27",115.1705,115.1705,113.5431,114.9026,113300.0],["2024-02-28",114.4362,114.4362,113.2553,113.9202,93900.0],["2024-02-29",114.0789,114.5652,113.8408,113.9698,169500.0],["2024-03-01",114.2675,116.1033,113.9202,115.0713,180400.0],["2024-03-04",114.8927,116.1033,114.8927,115.1606,125400.0],["2024-03-05",115.0217,115.2102,113.7217,113.8507,111800.0],["2024-03-06",114.724,115.4384,113.9995,114.3469,121300.0],["2024-03-07",115.1904,117.7307,114.6346,117.3437,139000.0],["2024-03-08",117.2842,117.6315,115.4186,116.0835,83500.0],["2024-03-11",115.5575,116.6292,114.6545,116.2323,124400.0],["2024-03-12",116.5002,117.3239,116.1331,117.0262,94000.0],["2024-03-13",117.0262,117.9788,116.7483,117.5422,127600.0],["2024-03-14",117.4628,117.5422,115.8453,116.5003,99400.0],["2024-03-15",115.6071,116.5399,114.9323,115.756,80400.0],["2024-03-18",116.1827,116.1827,114.466,114.9224,103000.0],["2024-03-19",114.9125,116.8972,114.069,116.3316,143500.0],["2024-03-20",116.7186,117.5918,115.9247,117.2941,113900.0],["2024-03-21",117.5918,117.6017,113.3149,113.3645,217300.0],["2024-03-22",113.0271,113.0271,109.802,110.4768,218400.0],["2024-03-25",110.4569,110.4569,108.2837,108.7402,222800.0],["2024-03-26",109.5043,109.5043,106.4082,108.5616,166100.0],["2024-03-27",109.157,109.2165,108.2936,109.0974,195600.0],["2024-03-28",109.415,110.1096,108.9188,109.6432,205400.0],["2024-04-01",109.3455,109.6631,108.2837,109.0776,119000.0],["2024-04-02",108.2341,108.5616,107.3013,108.3432,161600.0],["2024-04-03",108.1547,108.889,107.4104,107.4799,105200.0],["2024-04-04",108.4921,108.7898,105.912,105.9616,145300.0],["2024-04-05",105.6639,106.4677,104.6914,105.7731,114900.0],["2024-04-08",105.4952,106.2693,105.4952,105.9914,135600.0],["2024-04-09",106.3288,106.3387,105.1082,106.3288,115500.0],["2024-04-10",104.5624,105.0487,103.9075,104.1754,189300.0],["2024-04-11",104.3838,104.8998,103.4411,104.7311,143900.0],["2024-04-12",103.9869,104.2052,102.8159,103.6098,178600.0],["2024-04-15",104.0663,104.2548,100.0771,102.1411,152900.0],["2024-04-16",101.9228,103.2228,101.3274,102.8655,145300.0],["2024-04-17",103.2029,104.1953,102.6373,103.6991,267400.0],["2024-04-18",103.7586,104.1953,102.6075,103.1037,136500.0],["2024-04-19",102.8457,103.4014,102.7068,103.2129,132300.0],["2024-04-22",103.7487,105.3464,103.6098,105.0785,200400.0],["2024-04-23",105.4258,105.4655,104.2747,104.4831,326500.0],["2024-04-24",104.2449,105.1479,103.7984,104.0961,193900.0],["2024-04-25",103.1037,103.1633,101.4763,102.3495,180000.0],["2024-04-26",103.0442,103.0442,102.0618,102.3495,266400.0],["2024-04-29",102.2106,102.6373,100.99,101.3572,164900.0],["2024-04-30",100.6923,101.516,100.3252,100.4442,255700.0],["2024-05-01",99.7298,100.1366,97.3085,98.5985,260900.0],["2024-05-02",100.3152,102.2007,100.216,101.3274,217000.0],["2024-05-03",101.9328,103.3915,101.8037,102.8854,181300.0],["2024-05-06",103.1037,103.2724,101.4366,102.9648,279500.0],["2024-05-07",103.2029,103.2526,102.1015,102.3098,220300.0],["2024-05-08",101.6053,102.7167,101.6053,102.5778,211300.0],["2024-05-09",102.2106,102.5579,101.0198,101.1587,197800.0],["2024-05-10",101.6648,101.7541,100.9503,101.5557,180900.0],["2024-05-13",101.6747,101.7144,100.732,100.9206,175800.0],["2024-05-14",101.0595,102.0022,100.5137,101.5557,141300.0],["2024-05-15",102.3595,104.0464,101.4366,103.451,206100.0],["2024-05-16",103.5701,104.0861,102.7068,103.6197,125900.0],["2024-05-17",103.5999,104.4434,103.2029,104.3342,187000.0],["2024-05-20",103.9571,104.1754,103.3419,103.9075,66900.0],["2024-05-21",103.7884,104.6517,103.7884,104.3739,159100.0],["2024-05-22",104.3243,104.9693,103.7983,104.1159,231400.0],["2024-05-23",104.6815,105.0983,102.9251,103.2526,106700.0],["2024-05-24",103.2922,103.9571,102.9747,103.3915,190400.0],["2024-05-28",103.6991,103.6991,102.0022,102.1908,297300.0],["2024-05-29",101.3374,101.3374,99.0252,99.1244,229100.0],["2024-05-30",98.6382,99.4321,96.9909,97.2985,230900.0],["2024-05-31",97.8741,98.3603,96.1772,98.2413,343300.0],["2024-06-03",98.4794,98.6977,97.6062,97.9237,154300.0],["2024-06-04",97.8741,98.7573,97.497,98.5886,143100.0],["2024-06-05",99.2336,100.345,98.9756,100.0473,143000.0],["2024-06-06",100.1069,101.2282,99.7,100.8809,143700.0],["2024-06-07",100.603,101.2381,100.1168,100.5435,139100.0],["2024-06-10",99.9084,101.0297,99.6405,100.8213,129700.0],["2024-06-11",100.474,100.474,99.3328,99.9977,138400.0],["2024-06-12",101.2183,101.516,99.571,100.087,103200.0],["2024-06-13",100.1168,100.1168,98.8962,99.1046,99000.0],["2024-06-14",98.5985,98.9756,97.8741,98.9657,138600.0],["2024-06-17",98.3405,99.571,98.1321,99.313,113300.0],["2024-06-18",99.184,99.3328,97.8542,98.013,110600.0],["2024-06-20",97.7848,99.5015,97.5466,99.0649,138200.0],["2024-06-21",98.4993,98.8764,97.2985,98.4199,134800.0],["2024-06-24",98.2413,99.4321,97.8741,98.787,197600.0],["2024-06-25",99.2336,101.1091,98.3901,100.9503,157500.0],["2024-06-26",100.3748,100.7618,99.0451,99.442,167200.0],["2024-06-27",99.9878,100.1763,98.529,99.5908,148200.0],["2024-06-28",99.5015,100.1465,98.5886,99.045,286900.0],["2024-07-01",98.7672,99.7496,98.2611,98.2611,85700.0],["2024-07-02",98.4298,101.8534,98.2512,100.603,209100.0],["2024-07-03",100.8809,102.1114,100.8809,101.4068,126600.0],["2024-07-05",100.7221,101.6549,100.6328,100.6328,133800.0],["2024-07-08",100.6328,100.9305,99.8687,100.6725,107800.0],["2024-07-09",100.8511,101.3572,99.4817,100.732,100500.0],["2024-07-10",101.0,102.2106,100.9206,102.0717,276200.0],["2024-07-11",102.2106,104.1953,102.2106,103.8281,194000.0],["2024-07-12",104.3541,105.912,103.6197,105.0685,186500.0],["2024-07-15",104.7311,104.9693,103.9472,104.1258,112100.0],["2024-07-16",104.8403,106.686,104.3441,106.4479,130600.0],["2024-07-17",106.0112,106.7456,105.783,106.1502,111100.0],["2024-07-18",105.8922,107.1127,105.3067,105.6342,126600.0],["2024-07-19",105.0487,105.7433,104.7708,105.0586,99000.0],["2024-07-22",105.5845,106.815,105.4258,106.6761,136700.0],["2024-07-23",106.6364,107.3013,106.3387,106.6761,100600.0],["2024-07-24",106.1006,107.6089,105.7136,106.2693,127600.0],["2024-07-25",106.2097,108.0951,105.6937,107.0532,163200.0],["2024-07-26",107.9761,108.8791,107.4104,108.0158,172900.0],["2024-07-29",108.0058,108.0058,106.7853,107.202,130200.0],["2024-07-30",107.2914,108.2341,107.2914,107.8868,140500.0],["2024-07-31",107.0334,113.8606,105.9914,113.0965,355900.0],["2024-08-01",112.1538,113.2553,110.4073,110.6554,212600.0],["2024-08-02",109.157,109.7722,107.4005,108.0753,142100.0],["2024-08-05",102.2106,105.9914,101.0893,105.4357,145800.0],["2024-08-06",105.6838,106.0311,104.0861,104.2052,243600.0],["2024-08-07",105.5548,106.3685,104.096,104.9792,261700.0],["2024-08-08",105.5151,106.18,103.2625,104.3044,330600.0],["2024-08-09",104.4632,106.1799,103.838,106.0113,185000.0],["2024-08-12",105.5945,106.2196,104.9594,105.0785,131800.0],["2024-08-13",105.8128,106.825,104.9693,106.4776,106400.0],["2024-08-14",106.6067,107.6883,105.9418,106.9143,141600.0],["2024-08-15",107.2715,108.1051,107.0929,108.0356,106600.0],["2024-08-16",107.7181,108.3829,107.599,107.9463,127700.0],["2024-08-19",107.7677,109.3554,107.5097,108.4524,100900.0],["2024-08-20",108.502,108.7997,108.0455,108.4425,69300.0],["2024-08-21",108.7699,109.7722,108.4722,109.4348,102600.0],["2024-08-22",109.1371,109.7722,107.7776,107.7975,128800.0],["2024-08-23",108.3432,108.9585,107.728,108.6906,96500.0],["2024-08-26",108.3929,109.147,108.373,108.8394,102900.0],["2024-08-27",108.6509,110.8241,108.4127,110.3577,141100.0],["2024-08-28",110.3478,110.6951,108.9089,109.9111,176800.0],["2024-08-29",110.5661,111.8561,110.3974,110.576,101400.0],["2024-08-30",110.1295,111.9653,108.9982,111.7668,280900.0],["2024-09-03",110.6653,112.0447,110.4966,111.0424,209400.0],["2024-09-04",110.2981,112.6401,110.06,112.253,117400.0],["2024-09-05",111.8263,112.6301,111.2409,111.4492,88100.0],["2024-09-06",111.4989,112.9179,110.5363,111.1218,111700.0],["2024-09-09",111.2409,112.9278,111.1714,112.392,186100.0],["2024-09-10",112.65,113.0965,111.5286,113.0072,108400.0],["2024-09-11",113.037,114.3866,112.124,114.0095,165800.0],["2024-09-12",113.6622,114.4759,113.5034,114.2079,66400.0],["2024-09-13",113.9103,115.1705,113.9103,114.6843,95100.0],["2024-09-16",114.7637,115.6964,114.2179,115.111,127900.0],["2024-09-17",115.1507,115.6071,113.1958,113.7713,168400.0],["2024-09-18",113.424,113.682,111.6973,112.0347,123300.0],["2024-09-19",113.3843,113.7614,112.6599,112.9576,112900.0],["2024-09-20",112.5904,112.8484,111.2508,111.8958,197000.0],["2024-09-23",112.0744,112.6897,111.4691,112.6401,80000.0],["2024-09-24",112.908,113.7515,112.2828,113.6522,123800.0],["2024-09-25",113.4042,114.4163,112.9378,112.9477,65100.0],["2024-09-26",114.327,115.7064,113.9896,115.5079,142900.0],["2024-09-27",115.7758,115.7758,113.3248,113.3446,107000.0],["2024-09-30",113.1858,114.3965,112.1439,114.0789,83900.0],["2024-10-01",114.1186,114.3965,112.5309,113.4438,93400.0],["2024-10-02",112.8584,115.0018,112.8584,114.2477,133000.0],["2024-10-03",114.069,115.3094,112.8881,115.1407,201700.0],["2024-10-04",114.9026,115.5377,113.8309,114.1087,128800.0],["2024-10-07",113.4042,113.6423,112.2034,112.4912,111600.0],["2024-10-08",112.5309,113.7912,112.3424,113.5728,73200.0],["2024-10-09",113.295,114.9423,113.295,114.8827,125800.0],["2024-10-10",114.0095,114.2873,112.8881,113.5133,64000.0],["2024-10-11",113.4042,114.8827,113.0568,114.4164,107900.0],["2024-10-14",114.6049,114.8728,114.0988,114.585,27800.0],["2024-10-15",114.9224,114.9224,114.1087,114.5453,169500.0],["2024-10-16",114.2079,114.5255,113.4935,113.8308,101100.0],["2024-10-17",113.4736,114.9323,113.4736,114.8827,87100.0],["2024-10-18",114.6942,115.498,114.6545,115.3591,59700.0],["2024-10-21",114.8728,115.2995,113.5828,113.6125,104300.0],["2024-10-22",113.2156,113.6225,111.4989,113.0072,154100.0],["2024-10-23",112.8782,113.5232,112.2531,113.0965,123000.0],["2024-10-24",112.8782,113.9102,112.5805,113.4041,127500.0],["2024-10-25",113.7812,114.0492,112.1935,112.2431,78900.0],["2024-10-28",112.6301,113.6622,112.6301,113.0072,106900.0],["2024-10-29",112.8683,113.3248,112.1935,113.2553,98300.0],["2024-10-30",112.908,113.4042,111.618,111.8363,136400.0],["2024-10-31",111.1416,111.6874,109.1371,109.8615,214300.0],["2024-11-01",110.2783,110.7745,109.5936,110.5958,110400.0],["2024-11-04",110.5661,111.5286,110.5661,111.0523,118400.0],["2024-11-05",111.1019,112.4515,110.9928,111.9256,114600.0],["2024-11-06",111.221,113.6919,110.2882,111.6279,198400.0],["2024-11-07",112.2034,113.0965,111.2012,111.6576,160700.0],["2024-11-08",111.0523,111.5683,109.9607,110.2981,100000.0],["2024-11-11",110.0203,111.8363,110.0203,110.9928,114200.0],["2024-11-12",110.6653,111.5386,110.4668,111.2905,163800.0],["2024-11-13",110.6157,111.4393,110.2981,111.2706,280900.0],["2024-11-14",111.3203,112.0248,104.7411,106.2593,456800.0],["2024-11-15",105.7532,106.8746,105.3166,106.567,178400.0],["2024-11-18",106.1303,108.9486,106.1303,108.7302,195200.0],["2024-11-19",107.7181,109.5737,107.6685,108.8295,165400.0],["2024-11-20",108.8066,109.2636,107.6643,109.1344,257900.0],["2024-11-21",109.6609,111.2502,108.9258,111.2204,211300.0],["2024-11-22",111.1806,111.578,110.1973,110.8529,121300.0],["2024-11-25",111.2502,112.1938,110.684,111.8461,185800.0],["2024-11-26",110.9323,111.3098,109.8695,110.972,152000.0],["2024-11-27",111.2601,112.5514,111.2104,111.8362,119300.0],["2024-11-29",111.5382,112.0547,111.3694,111.6674,66000.0],["2024-12-02",111.2502,112.5713,110.8231,111.7866,152000.0],["2024-12-03",111.6475,112.1243,110.2767,111.3197,170100.0],["2024-12-04",111.2502,113.048,110.972,112.2733,122000.0],["2024-12-05",112.2931,113.1871,111.9852,112.6309,97500.0],["2024-12-06",112.8395,113.2467,111.727,112.0051,82600.0],["2024-12-09",111.9852,113.9818,111.9256,112.9785,184200.0],["2024-12-10",112.6905,113.505,112.462,113.3858,225700.0],["2024-12-11",113.3659,114.1804,113.2467,113.9023,104700.0],["2024-12-12",113.5248,113.5447,111.4389,111.5581,234400.0],["2024-12-13",111.5879,112.2534,111.568,111.8561,213400.0],["2024-12-16",111.578,111.9256,109.0252,109.4722,228900.0],["2024-12-17",109.2139,110.5847,108.7669,109.0848,148200.0],["2024-12-18",108.757,109.194,105.6281,106.2837,261900.0],["2024-12-19",107.277,108.8662,107.0584,108.2901,198500.0],["2024-12-20",107.3961,109.5317,107.3961,108.7073,182600.0],["2024-12-23",108.2007,108.9954,107.863,108.8066,148500.0],["2024-12-24",108.8662,109.7006,108.5285,109.5814,75700.0],["2024-12-26",109.0649,109.9887,109.0053,109.6013,37300.0],["2024-12-27",109.4126,109.7006,108.1312,109.1344,208200.0],["2024-12-30",107.6842,109.204,107.277,108.5683,102900.0],["2024-12-31",108.5583,108.906,108.1809,108.5881,104000.0],["2025-01-02",108.4093,109.3132,107.9822,108.4491,130400.0],["2025-01-03",108.906,109.3033,108.2305,109.0252,108000.0],["2025-01-06",109.1146,110.1079,107.5551,108.3795,188400.0],["2025-01-07",108.8364,109.7801,106.83,107.5352,139900.0],["2025-01-08",107.4359,108.5484,106.2638,108.3895,129200.0],["2025-01-10",107.0286,107.8729,105.8863,106.9988,221900.0],["2025-01-13",106.2439,107.2571,105.628,107.1478,157600.0],["2025-01-14",107.1776,107.9226,106.0353,106.82,134600.0],["2025-01-15",108.0617,108.0617,106.9392,107.6544,112700.0],["2025-01-16",107.7935,108.4491,107.0783,108.0219,111900.0],["2025-01-17",108.4987,108.5682,107.5352,107.7637,138800.0],["2025-01-21",107.7637,110.2569,107.7637,109.7404,169500.0],["2025-01-22",109.9291,110.972,109.5616,110.6244,184800.0],["2025-01-23",110.6244,111.3694,110.2767,110.8628,193400.0],["2025-01-24",110.6641,111.7568,110.6641,111.2204,195800.0],["2025-01-27",111.0515,112.7997,110.1873,112.4819,141400.0],["2025-01-28",112.2435,114.0116,112.2137,113.6838,243900.0],["2025-01-29",113.3858,115.9485,111.3594,113.7732,327300.0],["2025-01-30",114.4089,120.7362,114.4089,118.2132,459000.0],["2025-01-31",117.8358,120.3588,116.9219,117.0312,376100.0],["2025-02-03",114.0116,118.3126,113.4752,117.359,307500.0],["2025-02-04",117.4881,118.3523,116.6935,117.3093,254000.0],["2025-02-05",117.4583,119.435,117.359,119.3655,151400.0],["2025-02-06",119.1966,119.3357,117.2001,118.3821,191600.0],["2025-02-07",118.8986,119.1966,116.9617,118.2331,306000.0],["2025-02-10",118.0047,120.2297,117.9351,119.9515,210600.0],["2025-02-11",119.3456,120.2793,118.9284,119.9714,266900.0],["2025-02-12",118.9979,120.4084,118.7,119.8423,215200.0],["2025-02-13",120.0409,121.9679,119.8522,121.6104,378000.0],["2025-02-14",121.7953,121.8748,119.5087,119.618,207300.0],["2025-02-18",119.2999,119.4192,118.4449,119.3099,272300.0],["2025-02-19",118.773,118.773,117.0034,117.8683,247700.0],["2025-02-20",117.6297,117.918,116.2478,116.6355,226800.0],["2025-02-21",116.2975,116.3969,111.8039,111.8834,493200.0],["2025-02-24",112.0624,113.0963,110.9091,111.6448,230700.0],["2025-02-25",111.8437,113.2057,111.0881,112.5893,234800.0],["2025-02-26",112.9671,112.9671,110.6805,111.3267,275900.0],["2025-02-27",111.3963,111.3963,109.577,109.6466,161100.0],["2025-02-28",109.9945,109.9945,102.3295,103.0155,1077800.0],["2025-03-03",103.5722,104.6459,101.6733,102.6377,429800.0],["2025-03-04",101.7827,103.3336,100.1224,102.0909,500300.0],["2025-03-05",102.4786,103.5026,102.0511,103.1447,373400.0],["2025-03-06",102.5184,104.4272,102.2599,102.9161,330800.0],["2025-03-07",102.5283,104.6161,102.0312,104.1687,339400.0],["2025-03-10",103.3435,104.3079,103.0552,103.781,338000.0],["2025-03-11",103.4927,103.8804,102.0412,103.2143,290600.0],["2025-03-12",103.5821,104.4272,102.3891,103.1944,317400.0],["2025-03-13",102.4985,103.0652,99.8441,99.9336,364000.0],["2025-03-14",100.3213,102.5184,100.1026,102.3693,210400.0],["2025-03-17",102.3991,103.9798,102.1704,103.5523,242700.0],["2025-03-18",103.2441,103.3038,101.7827,102.757,252900.0],["2025-03-19",102.8365,103.3435,101.9815,102.9161,245200.0],["2025-03-20",101.5938,101.5938,96.8914,98.154,597200.0],["2025-03-21",97.6072,98.4522,97.0505,98.1639,335100.0],["2025-03-24",98.9294,100.2716,98.4224,99.516,343500.0],["2025-03-25",99.8739,101.0768,99.6552,100.5201,241200.0],["2025-03-26",100.6991,100.9874,99.3271,99.5955,208100.0],["2025-03-27",99.1183,99.2476,97.985,98.6809,197100.0],["2025-03-28",98.1639,98.6809,96.9709,97.5476,164900.0],["2025-03-31",96.454,99.5061,96.1855,99.2476,294800.0],["2025-04-01",98.9891,100.7189,97.9353,100.202,380200.0],["2025-04-02",99.4365,101.5143,99.2774,101.5043,480300.0],["2025-04-03",99.4961,102.3693,99.4464,99.7546,367000.0],["2025-04-04",97.8259,99.5856,95.1914,95.9072,428300.0],["2025-04-07",93.1136,98.6113,92.3083,96.3545,799500.0],["2025-04-08",99.2376,99.2873,94.9826,95.937,475000.0],["2025-04-09",95.1616,101.395,94.8235,101.2856,447500.0],["2025-04-10",100.371,100.371,95.3107,97.637,452300.0],["2025-04-11",97.8458,101.5143,97.6072,101.2359,410300.0],["2025-04-14",102.3593,103.2739,101.4546,102.4587,258800.0],["2025-04-15",102.5084,103.6716,101.7728,102.5582,202700.0],["2025-04-16",102.7172,103.9898,102.0312,103.5523,366200.0],["2025-04-17",103.4231,105.4214,103.4231,104.6161,309300.0],["2025-04-21",104.4669,104.4669,103.0254,103.6219,196400.0],["2025-04-22",104.5862,105.7594,103.94,105.143,202100.0],["2025-04-23",106.5448,107.3898,103.6418,103.9003,323200.0],["2025-04-24",104.3675,105.6798,103.0353,104.9441,285600.0],["2025-04-25",104.9441,106.0278,104.6757,104.8547,279600.0],["2025-04-28",104.9442,106.9325,104.9143,105.2921,235900.0],["2025-04-29",105.1132,106.9722,104.7055,106.4255,556500.0],["2025-04-30",103.5623,107.3898,103.5623,105.4412,501300.0],["2025-05-01",105.6599,106.2167,103.6418,103.7611,364400.0],["2025-05-02",104.3874,104.9044,103.264,104.3079,302500.0],["2025-05-05",104.0892,105.143,103.9003,104.4968,150400.0],["2025-05-06",104.2582,104.8348,103.8009,104.2383,174900.0],["2025-05-07",104.5365,105.9184,104.2383,105.3816,165700.0],["2025-05-08",105.4114,106.4752,104.9243,105.6102,225900.0],["2025-05-09",106.4553,106.4553,105.1927,105.3319,168000.0],["2025-05-12",106.8927,107.6185,106.2366,107.2606,229100.0],["2025-05-13",107.2009,108.374,106.9325,106.9325,248900.0],["2025-05-14",106.6243,106.6243,105.4711,106.2067,189900.0],["2025-05-15",106.3758,107.5389,106.3758,107.2804,158700.0],["2025-05-16",106.2723,107.9342,106.2723,107.7352,212300.0],["2025-05-19",107.377,107.9641,107.1182,107.5561,88200.0],["2025-05-20",107.7253,108.7602,107.3372,107.7253,177000.0],["2025-05-21",107.4765,108.3124,106.9889,107.0685,205000.0],["2025-05-22",106.75,107.0088,106.0932,106.1927,177000.0],["2025-05-23",105.735,106.5112,105.1876,105.8444,257400.0],["2025-05-27",106.6903,108.0238,106.6903,107.7452,250900.0],["2025-05-28",107.367,107.9143,106.3719,106.5808,191900.0],["2025-05-29",106.8296,107.5063,106.541,107.1182,183500.0],["2025-05-30",106.6107,107.158,106.0335,107.0386,212300.0],["2025-06-02",106.3818,107.3471,106.0335,107.0486,313000.0],["2025-06-03",106.7003,107.4068,104.9388,105.3469,350100.0],["2025-06-04",105.9439,107.8148,105.526,107.2476,250800.0],["2025-06-05",107.785,107.9243,106.76,107.1282,200700.0],["2025-06-06",107.5859,107.8546,106.75,107.3173,137400.0],["2025-06-09",107.377,107.8945,106.4415,107.4267,222400.0],["2025-06-10",107.7253,108.8,107.2874,108.193,245800.0],["2025-06-11",108.4119,109.0289,107.9144,108.2129,203700.0],["2025-06-12",108.6508,109.5364,108.1034,109.0588,321600.0],["2025-06-13",108.6508,109.4767,107.6158,107.6656,218000.0],["2025-06-16",108.1631,109.4668,108.0736,108.4716,182000.0],["2025-06-17",107.9044,108.5313,107.1182,107.3272,146100.0],["2025-06-18",107.6457,107.7551,106.7799,106.7799,182600.0],["2025-06-20",106.6107,107.566,104.6104,104.8294,363200.0],["2025-06-23",104.5408,105.8046,104.1626,105.5558,236600.0],["2025-06-24",106.1032,106.1032,104.9687,105.0185,257500.0],["2025-06-25",105.2573,105.4762,102.7396,102.9983,290500.0],["2025-06-26",103.4959,103.8641,103.1078,103.5755,289300.0],["2025-06-27",103.5954,103.5954,101.8539,102.8291,360800.0],["2025-06-30",103.5954,104.491,103.3267,104.3219,237400.0],["2025-07-01",103.874,106.1629,103.874,105.3469,165900.0],["2025-07-02",104.7697,105.0483,103.466,104.7498,168800.0],["2025-07-03",104.5905,105.934,104.5905,105.6753,96400.0],["2025-07-07",105.2772,105.4862,103.6252,103.7447,290800.0],["2025-07-08",103.9337,104.1925,102.7097,102.9485,293200.0],["2025-07-09",103.0481,103.4163,102.0629,102.2917,305900.0],["2025-07-10",101.9932,102.4709,100.8687,101.8738,248100.0],["2025-07-11",101.3662,101.625,100.0825,100.0825,251900.0],["2025-07-14",100.1024,101.0179,99.9432,100.6199,201000.0],["2025-07-15",100.8985,101.0279,99.6645,99.7143,242500.0],["2025-07-16",99.7641,100.6696,99.7641,100.5303,186800.0],["2025-07-17",100.3512,100.6796,99.5252,99.9332,305600.0],["2025-07-18",100.5602,100.5602,98.9281,99.0276,294500.0],["2025-07-21",99.2167,100.2218,98.8187,99.8437,336400.0],["2025-07-22",99.6944,100.8786,99.6944,100.799,198400.0],["2025-07-23",101.2468,101.9534,100.799,101.8041,224200.0],["2025-07-24",101.3065,101.9534,100.809,101.0179,375100.0],["2025-07-25",100.2318,100.7194,100.0128,100.6199,204000.0],["2025-07-28",100.6398,100.7094,99.1869,99.366,293100.0],["2025-07-29",99.6645,99.6645,98.9381,99.4257,427000.0],["2025-07-30",100.0626,102.5405,96.1019,96.5995,770000.0],["2025-07-31",96.3009,97.2762,95.6342,95.9626,478400.0],["2025-08-01",96.3706,96.3706,94.7883,95.0172,324100.0],["2025-08-04",95.3754,96.4999,94.8878,96.4999,244500.0],["2025-08-05",96.281,97.6543,95.7237,97.0572,483000.0],["2025-08-06",97.714,97.714,96.0223,96.1118,282400.0],["2025-08-07",96.7487,96.8582,94.022,94.6888,317500.0],["2025-08-08",94.8281,95.873,94.6689,95.465,274100.0],["2025-08-11",95.1266,95.873,94.3902,94.6788,297400.0],["2025-08-12",94.4698,95.0371,93.4747,93.5344,449600.0],["2025-08-13",93.5444,95.5148,92.7482,95.1963,656500.0],["2025-08-14",94.7087,94.8778,93.1363,93.3851,422900.0],["2025-08-15",93.3144,94.4701,93.2347,93.6332,336900.0],["2025-08-18",93.6133,94.1513,93.5037,93.7428,255900.0],["2025-08-19",94.0218,94.9583,93.7926,94.7889,330600.0],["2025-08-20",95.1476,95.3568,94.0517,94.4303,387200.0],["2025-08-21",94.231,94.5199,93.4339,94.49,271900.0],["2025-08-22",94.9384,97.19,94.4701,96.6022,369600.0],["2025-08-25",96.7218,96.8513,94.8089,95.3668,324900.0],["2025-08-26",95.2273,95.845,94.7491,94.8089,386100.0],["2025-08-27",95.048,96.2834,94.9882,96.124,226200.0],["2025-08-28",96.1439,96.5225,95.845,96.0642,336300.0],["2025-08-29",96.0941,97.0605,95.7553,96.8214,241800.0],["2025-09-02",95.6458,96.4428,95.1476,96.3133,290100.0],["2025-09-03",96.3033,96.5325,95.8151,96.0742,347500.0],["2025-09-04",96.0742,96.6321,94.9284,94.9384,375200.0],["2025-09-05",95.3469,97.1402,95.3469,96.3731,183200.0],["2025-09-08",96.5624,96.7517,95.6657,96.1838,241500.0],["2025-09-09",96.2535,96.2934,95.2173,95.2173,232300.0],["2025-09-10",94.9982,95.5162,92.2384,92.4576,291600.0],["2025-09-11",92.7365,93.9122,91.8697,93.9122,354300.0],["2025-09-12",93.7926,93.8225,92.9756,92.9756,199500.0],["2025-09-15",93.5734,93.5734,92.2384,92.7365,312700.0],["2025-09-16",92.8162,93.6531,92.6269,93.4539,203300.0],["2025-09-17",93.6432,94.3406,92.0391,92.0989,197300.0],["2025-09-18",92.0491,92.7565,91.7303,91.9196,292200.0],["2025-09-19",93.6232,93.6232,91.9096,92.2683,376300.0],["2025-09-22",92.1686,93.6332,91.9893,93.145,317800.0],["2025-09-23",93.2745,93.2845,90.3354,90.5148,352800.0],["2025-09-24",90.3952,91.541,89.9767,91.3915,250300.0],["2025-09-25",91.1524,91.1524,87.9044,88.0539,441800.0],["2025-09-26",87.9742,88.1734,86.938,87.8148,675000.0],["2025-09-29",88.3528,88.9605,87.9443,88.6018,461500.0],["2025-09-30",88.3627,88.8808,88.3129,88.8011,482300.0],["2025-10-01",88.7513,90.3354,88.7513,89.648,442300.0],["2025-10-02",89.648,89.9269,88.7812,89.9269,274600.0],["2025-10-03",90.0565,91.521,90.0565,91.3118,273100.0],["2025-10-06",91.5111,91.5609,90.2159,90.7638,342600.0],["2025-10-07",91.0029,91.0029,90.1063,90.2258,199000.0],["2025-10-08",90.4948,90.7041,89.9767,90.6841,287000.0],["2025-10-09",90.6642,90.6642,89.2196,90.2458,233500.0],["2025-10-10",90.3155,90.6642,88.2133,88.4723,312600.0],["2025-10-13",88.5421,89.1996,87.9941,89.1399,134300.0],["2025-10-14",88.3528,89.8572,88.0339,89.8173,283500.0],["2025-10-15",89.8871,90.1063,86.141,86.1708,398000.0],["2025-10-16",86.2804,87.3565,85.583,86.7587,417600.0],["2025-10-17",86.0214,87.1173,86.0214,86.7786,289200.0],["2025-10-20",86.7089,87.3764,86.3103,86.7487,248400.0],["2025-10-21",86.6889,87.1074,86.2605,86.948,309400.0],["2025-10-22",86.938,87.5557,86.4797,87.3365,340600.0],["2025-10-23",86.9978,87.9443,86.5893,87.9443,287900.0],["2025-10-24",88.0838,88.0838,86.8483,86.9978,184200.0],["2025-10-27",87.0775,87.735,86.6889,87.6553,488300.0],["2025-10-28",87.3863,88.1236,87.1472,87.8446,216200.0],["2025-10-29",87.7948,87.7948,85.6229,85.6328,504000.0],["2025-10-30",85.3738,87.0775,85.045,86.7786,495300.0],["2025-10-31",86.3801,87.1472,86.2207,86.679,337600.0],["2025-11-03",86.3601,86.5694,85.5631,86.3004,360300.0],["2025-11-04",86.2406,86.5494,84.8458,85.055,508200.0],["2025-11-05",85.6328,89.3989,85.2642,89.2694,580300.0],["2025-11-06",89.1697,89.1697,84.1085,84.497,444100.0],["2025-11-07",84.4671,85.9815,83.9291,85.862,530100.0],["2025-11-10",85.4037,85.6827,83.69,85.3937,425500.0],["2025-11-11",85.4535,86.4897,84.9753,86.4299,224600.0],["2025-11-12",86.3601,87.7151,86.0712,87.1173,489800.0],["2025-11-13",86.948,87.6255,86.5594,87.4262,265400.0],["2025-11-14",87.0875,87.3664,85.8221,86.5295,323700.0],["2025-11-17",86.39,86.7089,85.2941,85.7923,325700.0],["2025-11-18",85.4934,85.8421,84.9852,85.7524,318100.0],["2025-11-19",85.4934,86.4299,85.055,86.2007,307800.0],["2025-11-20",86.5793,87.1771,85.3838,85.7125,246200.0],["2025-11-21",85.6627,88.1435,85.5133,87.3465,325200.0],["2025-11-24",87.0974,88.4325,86.9779,87.5756,592700.0],["2025-11-25",87.6255,89.0701,87.6255,88.8609,297200.0],["2025-11-26",89.1697,89.1697,88.024,88.0638,249700.0],["2025-11-28",87.5956,88.6118,87.5956,88.2033,181900.0],["2025-12-01",88.2631,88.9306,87.9343,87.9443,302000.0],["2025-12-02",88.4325,88.9505,87.6255,88.4424,214600.0],["2025-12-03",88.3328,89.4188,87.9044,89.1797,224800.0],["2025-12-04",89.4387,92.0491,89.3989,91.1524,470000.0],["2025-12-05",91.1325,92.6269,91.0926,91.9196,488300.0],["2025-12-08",91.6605,91.6705,89.9469,90.2956,372700.0],["2025-12-09",90.3055,91.5011,89.8572,89.8672,316200.0],["2025-12-10",89.907,90.1461,88.8011,89.7974,345700.0],["2025-12-11",89.9967,91.9793,89.7277,89.9269,322200.0],["2025-12-12",90.0863,90.5945,89.369,90.4251,290200.0],["2025-12-15",89.6779,90.8236,87.7749,90.6443,340600.0],["2025-12-16",90.6443,91.2321,89.5184,90.5745,360700.0],["2025-12-17",90.3354,92.4874,90.3354,91.9494,555400.0],["2025-12-18",91.5908,92.6668,91.1524,91.9096,347800.0],["2025-12-19",91.6605,92.6269,91.6107,92.2981,319700.0],["2025-12-22",92.1188,93.2048,91.6705,92.876,320000.0],["2025-12-23",92.876,93.3542,92.2782,93.0753,299500.0],["2025-12-24",92.7266,93.8922,92.7266,93.4838,136900.0],["2025-12-26",93.6531,93.9321,92.7565,93.4937,171400.0],["2025-12-29",93.2546,94.1712,93.2546,93.4638,258600.0],["2025-12-30",92.8561,93.5934,92.4974,92.6369,233300.0],["2025-12-31",92.4177,92.886,91.9395,91.9594,407700.0],["2026-01-02",91.81,92.0491,90.2956,90.8037,287000.0],["2026-01-05",90.5546,92.7166,90.3055,90.6941,295600.0],["2026-01-06",90.4948,92.7066,90.4749,92.4775,202400.0],["2026-01-07",92.6568,93.145,91.2421,91.6506,275200.0],["2026-01-08",91.272,94.7989,91.272,94.0616,323500.0],["2026-01-09",94.4302,94.8487,93.0952,93.4738,306800.0],["2026-01-12",93.2745,94.6295,92.5572,94.4601,172300.0],["2026-01-13",94.6494,94.6494,92.8561,93.5435,245300.0],["2026-01-14",93.5535,94.5199,93.4339,94.3306,295100.0],["2026-01-15",94.241,94.49,92.2782,92.2981,217200.0],["2026-01-16",92.0291,92.2882,90.6144,91.4613,296900.0],["2026-01-20",91.0727,91.1225,86.679,86.9978,444900.0],["2026-01-21",87.5159,88.3727,86.7587,87.6255,418200.0],["2026-01-22",87.9144,88.8011,87.7151,88.0041,245200.0],["2026-01-23",87.8546,89.1,87.8546,89.0303,283200.0],["2026-01-26",89.6679,89.6679,88.3727,88.8609,313100.0],["2026-01-27",88.6018,89.2196,87.8945,87.9044,445900.0],["2026-01-28",91.2321,93.3144,83.441,86.0314,923700.0],["2026-01-29",86.679,87.2469,84.5867,85.3838,818800.0],["2026-01-30",84.1882,86.0314,84.1882,85.4635,498400.0],["2026-02-02",85.3439,86.7288,84.9454,86.3004,554800.0],["2026-02-03",84.8358,84.8557,77.5727,79.3561,818600.0],["2026-02-04",78.8679,82.6539,78.8579,82.4048,681700.0],["2026-02-05",82.3649,83.2417,81.5181,82.355,798100.0],["2026-02-06",82.1956,83.431,81.6675,82.4247,403600.0],["2026-02-09",81.7472,82.2454,80.6314,80.7609,519800.0],["2026-02-10",80.9601,81.5579,79.8941,80.6413,792100.0],["2026-02-11",80.7011,80.7808,75.0919,75.1218,720400.0],["2026-02-12",74.7133,75.4107,72.372,74.9225,825200.0],["2026-02-13",75.062,76.1679,73.5775,74.255,731200.0],["2026-02-17",73.707,74.6635,72.7007,73.1092,772800.0],["2026-02-18",73.2639,74.202,72.1861,73.733,485000.0],["2026-02-19",73.0743,74.0324,71.7968,73.5833,474600.0],["2026-02-20",73.7529,74.8008,73.1741,74.1721,726300.0],["2026-02-23",73.6631,73.703,71.0284,71.1581,518000.0],["2026-02-24",70.8288,72.1162,70.3996,70.4595,502700.0],["2026-02-25",70.4296,71.1481,69.8208,70.7888,442100.0],["2026-02-26",71.6571,73.2739,71.3078,73.0743,521300.0],["2026-02-27",72.4655,73.9925,72.1561,73.214,434800.0],["2026-03-02",71.4376,72.695,71.2679,72.236,616000.0],["2026-03-03",71.3178,73.7629,70.5593,73.1142,648100.0],["2026-03-04",72.7449,73.6032,72.5254,72.8647,389600.0],["2026-03-05",73.2839,75.22,72.5453,74.9805,431300.0],["2026-03-06",74.9206,76.0184,73.6731,75.8987,586600.0],["2026-03-09",75.2899,76.0683,73.9226,75.5993,480500.0],["2026-03-10",75.5194,75.5194,72.8847,73.9825,376200.0],["2026-03-11",74.202,74.6012,72.1561,72.8947,439100.0],["2026-03-12",73.743,74.1022,71.8867,71.9266,450400.0],["2026-03-13",72.1062,72.3457,70.8188,71.4575,269000.0],["2026-03-16",71.5174,72.5553,70.8587,72.0264,333000.0],["2026-03-17",72.1362,73.204,71.4974,71.737,338600.0],["2026-03-18",71.2679,72.3557,71.1581,71.3677,260700.0],["2026-03-19",71.0683,72.9146,71.0683,71.7569,402400.0],["2026-03-20",71.4775,72.9346,70.7689,72.6551,459100.0],["2026-03-23",72.9745,74.3218,72.6451,73.7729,652900.0],["2026-03-24",73.1042,73.1841,71.5374,71.7469,466500.0],["2026-03-25",72.3457,72.8847,71.6272,72.2958,397500.0],["2026-03-26",71.9865,73.8028,71.9865,72.6352,326700.0],["2026-03-27",72.0863,72.1461,70.6391,70.9086,335100.0],["2026-03-30",71.4176,72.5354,70.8188,72.4356,477600.0],["2026-03-31",72.7549,73.6232,72.1362,72.9545,458900.0],["2026-04-01",73.1741,73.1741,70.9385,72.1262,477700.0],["2026-04-02",72.1262,74.0723,71.0284,73.8328,413600.0],["2026-04-06",73.6032,74.2919,73.2739,73.4136,281000.0],["2026-04-07",73.194,73.4136,71.7669,72.5354,323000.0],["2026-04-08",73.7729,74.5214,71.727,71.8368,474400.0],["2026-04-09",71.3078,71.6671,69.5114,70.1601,455000.0],["2026-04-10",70.2699,71.2779,69.2619,69.6212,486500.0],["2026-04-13",69.9106,73.2939,69.3717,73.2639,427200.0],["2026-04-14",73.4935,74.6012,73.214,73.3537,437800.0],["2026-04-15",74.1322,74.711,73.6232,73.9226,299700.0],["2026-04-16",74.8208,76.0184,74.5713,75.1202,412200.0],["2026-04-17",75.7589,77.6552,75.7589,76.0783,619500.0],["2026-04-20",75.8388,77.236,75.6492,76.7869,456500.0],["2026-04-21",77.3458,78.4436,76.5573,76.6472,757000.0],["2026-04-22",76.7769,77.5753,75.8987,76.228,406800.0],["2026-04-23",74.4615,74.9206,71.8168,72.8647,509400.0],["2026-04-24",72.7849,72.9845,71.7869,72.5553,418500.0],["2026-04-27",72.1861,73.703,72.1861,73.3238,451000.0],["2026-04-28",74.0923,74.8408,73.1541,73.3637,601700.0],["2026-04-29",72.8447,72.8747,61.7868,65.4595,1920500.0],["2026-04-30",64.4515,65.3497,63.3736,65.3098,747300.0],["2026-05-01",66.0583,67.206,65.9884,66.4475,604400.0],["2026-05-04",66.0982,67.7649,65.4994,66.3876,520000.0],["2026-05-05",65.8687,66.9066,65.4495,66.8267,388300.0],["2026-05-06",66.5772,67.1162,65.699,66.5373,330000.0],["2026-05-07",66.9265,69.4316,66.6272,67.9545,502400.0],["2026-05-08",67.685,68.1341,65.8986,68.0743,326200.0],["2026-05-11",67.3856,68.1142,64.8906,65.3297,551100.0],["2026-05-12",64.192,65.18,62.7748,63.0643,662200.0],["2026-05-13",62.3756,63.1142,60.679,61.8966,700500.0],["2026-05-14",62.0163,63.4535,61.5473,62.186,670100.0],["2026-05-15",62.81,63.66,62.25,63.11,451100.0],["2026-05-18",62.72,65.25,62.19,65.08,337300.0],["2026-05-19",65.4,66.85,64.53,64.69,543400.0],["2026-05-20",63.95,65.62,62.74,65.4,387800.0],["2026-05-21",64.94,66.03,63.97,66.01,496500.0],["2026-05-22",66.25,67.56,66.25,66.97,385600.0],["2026-05-26",66.75,67.64,66.22,66.94,405700.0],["2026-05-27",66.6,68.29,66.6,67.04,425400.0],["2026-05-28",67.09,67.94,66.62,67.63,382700.0],["2026-05-29",68.1,70.43,67.57,69.78,343200.0],["2026-06-01",70.15,71.78,69.62,71.16,529300.0],["2026-06-02",69.89,69.96,68.59,69.34,479600.0],["2026-06-03",67.91,68.36,66.16,66.25,433600.0],["2026-06-04",68.07,68.47,66.48,67.43,469000.0],["2026-06-05",68.08,68.83,66.67,67.28,415100.0],["2026-06-08",66.79,67.7,66.15,66.57,429000.0],["2026-06-09",65.92,67.86,65.9,67.15,387400.0],["2026-06-10",66.45,67.68,65.81,66.85,355100.0],["2026-06-11",66.19,67.31,65.71,66.92,450800.0],["2026-06-12",66.7,67.51,66.05,66.69,265100.0],["2026-06-15",66.58,67.5,65.51,65.78,378600.0],["2026-06-16",65.66,67.63,65.66,66.84,461900.0],["2026-06-17",66.18,67.3,65.65,66.07,456200.0],["2026-06-18",61.76,62.69,59.63,61.28,954200.0],["2026-06-22",60.69,63.56,60.69,61.33,843500.0],["2026-06-23",62.8,63.08,62.3,62.3,778700.0],["2026-06-24",62.08,63.95,62.02,63.09,1066500.0],["2026-06-25",62.53,63.38,60.95,62.24,724600.0],["2026-06-26",62.43,64.47,62.25,64.46,483700.0],["2026-06-29",64.59,65.5,62.96,63.73,557000.0],["2026-06-30",63.21,64.7,62.86,64.57,415300.0],["2026-07-01",65.0,66.78,64.75,65.47,274400.0],["2026-07-02",65.79,67.25,65.26,66.48,648400.0],["2026-07-06",66.02,66.58,65.08,66.35,394076.952744],["2026-07-07",67.65,68.7,67.33,67.48,404592.912582],["2026-07-08",66.94,66.94,65.75,66.3,541136.305822],["2026-07-09",64.99,66.98,64.69,66.89,301195.732526],["2026-07-10",67.93,68.59,66.9,67.06,497053.335908],["2026-07-13",67.28,68.6,67.28,67.75,406826.33915],["2026-07-14",65,66.52,64.23,65.56,481003.117263],["2026-07-15",66.29,66.84,65.85,65.9,267399.542314],["2026-07-16",66.5,68.19,66.035,68.14,373877.154142],["2026-07-17",68.07,68.65,67.39,68.12,760958.565428],["2026-07-20",67.54,68.785,67.03,68.25,297475.598714],["2026-07-21",66.89,68.01,66.51,66.64,387207.151752],["2026-07-22",67.52,67.55,65.575,65.67,333446.987166],["2026-07-23",64.3,64.52,63.15,63.79,464418.629159],["2026-07-24",64.77,66.89,64.31,66.43,364643.311873],["2026-07-27",67.56,70.06,67.2,69.47,497768.315203],["2026-07-28",70.65,72.785,70.12,71.4,823681.235703],["2026-07-29",70.98,75.32,70.98,74.5,1631126.476062],["2026-07-30",73.3,74.89,72.285,73.24,712474.747425],["2026-07-31",71.87,73.61,71.79,73.15,447869.765154],["2026-08-03",73.76,75.3201,72.8,73.01,420473.240321],["2026-08-04",72.16,74.57,71.29,74.41,635058.805979],["2026-08-05",74.88,75.27,72.55,72.61,506365.888828],["2026-08-06",71.73,74.27,71.67,74.17,400818.494946],["2026-08-07",74.27,74.95,73.575,74.74,475183.592221],["2026-08-10",73.97,75.185,73.97,75.02,73310.821995],["2026-08-11",75,75.71,74.47,74.86,396038.146867],["2026-08-12",73.51,74.715,73.045,73.96,359041.588376],["2026-08-13",74.11,74.76,72.95,74.76,429930.154594],["2026-08-14",74.49,74.83,73.3,73.41,230405.463072]]}