{"t":"INGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-12-11",8.4247,8.607,8.4247,8.4611,313000.0],["1997-12-12",8.4611,8.607,8.4611,8.5706,328800.0],["1997-12-15",8.7164,8.9353,8.7164,8.8623,768200.0],["1997-12-16",8.8806,9.0811,8.8806,9.0447,129400.0],["1997-12-17",9.0264,9.1176,9.0264,9.1176,54000.0],["1997-12-18",9.0811,9.0811,8.9717,9.0264,185200.0],["1997-12-19",8.9717,9.0447,8.7529,9.0082,308600.0],["1997-12-22",8.9717,9.0264,8.9353,8.9717,142400.0],["1997-12-23",8.99,9.1176,8.9717,9.1176,39400.0],["1997-12-24",9.0811,9.3364,9.0811,9.3364,71200.0],["1997-12-26",9.3364,9.3364,9.3364,9.3364,32800.0],["1997-12-29",9.3364,9.3364,9.0264,9.0447,181600.0],["1997-12-30",8.9717,9.0082,8.9353,8.9535,77400.0],["1997-12-31",8.8988,8.8988,8.6617,8.6982,1329800.0],["1998-01-02",8.7164,8.8258,8.5888,8.7529,564000.0],["1998-01-05",8.7529,8.7529,8.4247,8.5706,1644000.0],["1998-01-06",8.5341,8.7529,8.5341,8.607,2082400.0],["1998-01-07",8.607,8.8988,8.607,8.68,1344200.0],["1998-01-08",8.7164,8.7164,8.4794,8.5159,1965400.0],["1998-01-09",8.5159,8.5159,7.9506,8.0964,1362400.0],["1998-01-12",7.677,7.8959,7.677,7.8776,2329800.0],["1998-01-13",7.8412,8.0782,7.8412,8.06,1084800.0],["1998-01-14",8.0417,8.4612,8.0417,8.4429,1671000.0],["1998-01-15",8.37,8.7529,8.37,8.7529,2236600.0],["1998-01-16",8.7164,9.2635,8.7164,9.1906,1633600.0],["1998-01-20",9.1176,9.4823,9.0811,9.4459,1189000.0],["1998-01-21",9.4459,9.5553,9.3,9.3364,907800.0],["1998-01-22",9.3,9.4459,9.1541,9.4459,1031600.0],["1998-01-23",9.3729,9.4459,9.3,9.3547,521400.0],["1998-01-26",9.3364,9.5006,9.227,9.3547,565600.0],["1998-01-27",9.3364,9.4458,9.2817,9.3,733200.0],["1998-01-28",9.3,9.5188,9.3,9.5188,826800.0],["1998-01-29",9.4459,9.4823,9.4276,9.4459,456400.0],["1998-01-30",9.4094,9.537,9.3364,9.3364,822400.0],["1998-02-02",9.5188,9.6647,9.4459,9.5006,1057800.0],["1998-02-03",9.4459,9.5735,9.4459,9.5188,724600.0],["1998-02-04",9.5006,9.6282,9.5006,9.61,832400.0],["1998-02-05",9.6464,9.9929,9.6464,9.9564,430000.0],["1998-02-06",9.9564,9.9929,9.7741,9.847,510000.0],["1998-02-09",9.847,9.92,9.7194,9.8106,696800.0],["1998-02-10",9.7741,9.7923,9.3364,9.3729,715600.0],["1998-02-11",9.4458,9.847,9.4276,9.847,828600.0],["1998-02-12",9.847,9.92,9.6647,9.847,548000.0],["1998-02-13",9.847,10.2482,9.8106,9.9929,710600.0],["1998-02-17",9.9929,10.2117,9.92,9.92,268000.0],["1998-02-18",9.9564,10.1388,9.4458,9.7011,1019200.0],["1998-02-19",9.9929,10.2117,9.9929,10.2117,298800.0],["1998-02-20",10.1388,10.1935,9.9929,10.0658,688000.0],["1998-02-23",10.1023,10.2482,10.0294,10.2117,580000.0],["1998-02-24",10.2117,10.2482,10.0476,10.1023,438600.0],["1998-02-25",10.0658,10.1023,9.9564,10.0658,625600.0],["1998-02-26",9.9929,10.1388,9.9929,10.0294,310800.0],["1998-02-27",10.0294,10.0841,9.7011,9.7011,312800.0],["1998-03-02",9.7376,9.8288,9.4823,9.5917,323400.0],["1998-03-03",9.5188,9.9564,9.5188,9.9564,321400.0],["1998-03-04",9.92,9.9929,9.8106,9.92,424200.0],["1998-03-05",9.847,9.8653,9.6647,9.7741,289400.0],["1998-03-06",9.7741,9.847,9.7376,9.8106,309200.0],["1998-03-09",9.7376,9.7741,9.5188,9.5553,467400.0],["1998-03-10",9.5553,9.7376,9.5553,9.6829,366800.0],["1998-03-11",9.7376,9.8288,9.7376,9.7923,212000.0],["1998-03-12",9.7376,9.9017,9.6647,9.9017,142200.0],["1998-03-13",9.9017,9.9017,9.4823,9.4823,170400.0],["1998-03-16",9.537,9.61,9.5188,9.5917,210600.0],["1998-03-17",9.5917,9.7741,9.4823,9.6647,221800.0],["1998-03-18",9.5917,9.7741,9.5553,9.6464,147600.0],["1998-03-19",9.5735,9.6464,9.4823,9.5006,124200.0],["1998-03-20",9.5188,9.5188,8.9717,9.2635,382400.0],["1998-03-23",9.227,9.3729,9.1906,9.3729,506600.0],["1998-03-24",9.3729,9.7376,9.3729,9.7376,302200.0],["1998-03-25",9.7376,10.3211,9.7376,10.1023,744400.0],["1998-03-26",10.1935,10.5035,10.1753,10.3758,757600.0],["1998-03-27",10.3941,10.4123,10.1753,10.2847,257200.0],["1998-03-30",10.3211,10.3394,9.9564,10.0476,343800.0],["1998-03-31",10.0658,10.5764,10.0658,10.467,371000.0],["1998-04-01",10.7223,11.16,10.6494,10.6494,814400.0],["1998-04-02",10.7588,11.0323,10.7406,10.8135,879200.0],["1998-04-03",10.8317,11.3241,10.7953,11.2329,729800.0],["1998-04-06",11.16,11.5247,11.1235,11.1782,385200.0],["1998-04-07",11.0141,11.0505,10.9411,10.9594,302000.0],["1998-04-08",11.0688,11.0688,10.5764,10.5764,284000.0],["1998-04-09",10.5764,10.6494,10.3941,10.6129,247800.0],["1998-04-13",10.5764,10.5764,10.2847,10.4305,204000.0],["1998-04-14",10.4305,10.5582,10.3941,10.4305,214400.0],["1998-04-15",10.3941,10.467,10.2117,10.3941,284200.0],["1998-04-16",10.3576,10.7041,10.2847,10.6676,229400.0],["1998-04-17",10.9776,11.0506,10.9411,11.0141,521200.0],["1998-04-20",11.0505,11.1235,10.7953,11.0505,256200.0],["1998-04-21",11.0505,11.0505,10.3576,10.6858,475600.0],["1998-04-22",10.6858,10.7223,10.2117,10.2847,698600.0],["1998-04-23",10.2117,10.2117,9.8106,9.92,672200.0],["1998-04-24",9.92,10.1388,9.92,10.1023,266600.0],["1998-04-27",10.0841,10.3758,10.0111,10.3576,398600.0],["1998-04-28",10.3576,10.5764,10.1935,10.23,249600.0],["1998-04-29",10.2664,10.3941,10.2664,10.3576,369200.0],["1998-04-30",10.3941,10.4853,10.2847,10.3941,429800.0],["1998-05-01",10.3576,10.3941,10.3211,10.3211,118200.0],["1998-05-04",10.2847,10.54,10.2847,10.54,226600.0],["1998-05-05",10.5035,10.5035,10.3941,10.467,125800.0],["1998-05-06",10.467,10.467,10.0658,10.2482,382000.0],["1998-05-07",10.3211,10.3941,10.1753,10.1935,321400.0],["1998-05-08",10.2482,10.3941,10.1753,10.2847,159000.0],["1998-05-11",10.2117,10.2391,10.0294,10.1023,247600.0],["1998-05-12",10.0111,10.0476,9.9382,10.0476,221800.0],["1998-05-13",9.9564,9.9929,9.92,9.9382,441200.0],["1998-05-14",9.92,10.0294,9.7923,9.9747,265600.0],["1998-05-15",9.9382,9.9747,9.9017,9.92,326600.0],["1998-05-18",9.9564,10.3211,9.9564,10.2482,112000.0],["1998-05-19",10.2117,10.3029,10.1023,10.1753,350400.0],["1998-05-20",10.1753,10.2482,10.1753,10.2117,130800.0],["1998-05-21",10.2117,10.3576,10.2117,10.3576,958400.0],["1998-05-22",10.3211,10.3576,10.1753,10.1753,120400.0],["1998-05-26",10.1753,10.1753,9.92,10.0111,157800.0],["1998-05-27",9.9017,9.9564,9.847,9.92,296000.0],["1998-05-28",9.92,9.92,9.6282,9.6282,311400.0],["1998-05-29",9.7011,9.9929,9.7011,9.9929,202400.0],["1998-06-01",9.9564,10.1023,9.7741,9.847,218400.0],["1998-06-02",9.6282,9.6829,9.5006,9.5553,159000.0],["1998-06-03",9.5188,9.5188,9.1541,9.1906,463800.0],["1998-06-04",9.3,9.4823,9.2817,9.4276,421200.0],["1998-06-05",9.3729,9.4823,9.2635,9.4823,444400.0],["1998-06-08",9.5917,9.847,9.5917,9.7741,363600.0],["1998-06-09",9.6282,9.7376,9.5188,9.6464,150400.0],["1998-06-10",9.5188,9.5553,9.4459,9.5188,149600.0],["1998-06-11",9.5188,9.537,9.4459,9.4459,95200.0],["1998-06-12",9.3729,9.4823,9.3,9.4459,143400.0],["1998-06-15",9.3729,9.4094,9.3364,9.3729,209200.0],["1998-06-16",9.4094,9.6282,9.4094,9.5917,173400.0],["1998-06-17",9.5188,9.6464,9.5188,9.6282,292800.0],["1998-06-18",9.6464,9.7011,9.5917,9.6647,106600.0],["1998-06-19",9.6647,9.7923,9.6647,9.7011,35200.0],["1998-06-22",9.6647,9.7741,9.6282,9.6282,142000.0],["1998-06-23",9.6464,9.7741,9.6282,9.7558,300600.0],["1998-06-24",9.7741,9.9929,9.7741,9.9929,85000.0],["1998-06-25",9.9564,9.9747,9.5553,9.6282,121600.0],["1998-06-26",9.5553,9.847,9.5553,9.847,109000.0],["1998-06-29",9.92,9.9564,9.8106,9.9017,69000.0],["1998-06-30",9.847,9.9747,9.7194,9.8835,249200.0],["1998-07-01",9.8106,9.8835,9.6647,9.8653,184800.0],["1998-07-02",9.7923,9.8653,9.7376,9.7376,118400.0],["1998-07-06",9.7011,9.7011,9.4823,9.4823,155800.0],["1998-07-07",9.5188,9.5553,9.4003,9.537,261200.0],["1998-07-08",9.5188,9.5553,9.4823,9.5188,417400.0],["1998-07-09",9.5006,9.5553,9.4823,9.5188,93800.0],["1998-07-10",9.5006,9.537,9.4823,9.4823,83800.0],["1998-07-13",9.4823,9.537,9.4823,9.5006,261800.0],["1998-07-14",9.5006,9.7558,9.5006,9.6647,113000.0],["1998-07-15",9.6647,9.7376,9.4823,9.537,218000.0],["1998-07-16",9.4823,9.537,9.3729,9.4276,245800.0],["1998-07-17",9.3729,9.4094,9.1176,9.2817,446600.0],["1998-07-20",9.2635,9.61,9.2453,9.5917,351000.0],["1998-07-21",9.6282,9.6282,9.4823,9.5735,222000.0],["1998-07-22",9.5553,9.61,9.5553,9.61,499200.0],["1998-07-23",9.6829,9.8106,9.4823,9.5553,151400.0],["1998-07-24",9.5917,9.5917,8.7529,8.917,121600.0],["1998-07-27",8.9717,8.99,8.9535,8.9717,424000.0],["1998-07-28",8.9717,8.9717,8.5523,8.68,449400.0],["1998-07-29",8.7529,8.7529,8.3517,8.5888,312800.0],["1998-07-30",8.5888,8.6435,8.3517,8.5341,1229800.0],["1998-07-31",8.4976,8.8076,8.4976,8.68,875200.0],["1998-08-03",8.6435,8.6982,8.1329,8.2241,256600.0],["1998-08-04",8.2423,8.2423,8.0053,8.0053,1312800.0],["1998-08-05",7.987,8.1147,7.7317,7.7682,247000.0],["1998-08-06",7.5859,7.8411,7.5859,7.8229,386200.0],["1998-08-07",7.8776,8.297,7.8776,8.297,268400.0],["1998-08-10",8.2423,8.2606,8.0417,8.06,244400.0],["1998-08-11",7.8776,7.8776,7.7317,7.8776,240600.0],["1998-08-12",7.8412,7.8776,7.6588,7.7135,226400.0],["1998-08-13",7.6406,7.8776,7.6223,7.8229,204800.0],["1998-08-14",7.8229,7.8229,7.6406,7.8047,156400.0],["1998-08-17",7.8047,7.8047,7.5859,7.6041,269400.0],["1998-08-18",7.6588,7.6953,7.5129,7.5312,244200.0],["1998-08-19",7.5676,7.5676,7.3853,7.4765,243200.0],["1998-08-20",7.4035,7.4035,7.3306,7.367,191800.0],["1998-08-21",7.2759,7.2941,6.8747,7.1847,101400.0],["1998-08-24",7.1117,7.13,6.9294,6.9294,94200.0],["1998-08-25",6.9294,6.9659,6.747,6.82,871800.0],["1998-08-26",6.5647,6.7835,6.3459,6.7835,245000.0],["1998-08-27",6.82,7.0023,6.6376,7.0023,379200.0],["1998-08-28",7.0023,7.0388,6.8929,7.0388,180200.0],["1998-08-31",7.0206,7.0753,6.8929,6.9112,206400.0],["1998-09-01",6.9112,7.4035,6.9112,7.2941,155000.0],["1998-09-02",7.2212,7.9141,7.1482,7.677,158800.0],["1998-09-03",7.6223,7.7682,7.4582,7.5494,88000.0],["1998-09-04",7.5676,7.5676,7.3306,7.4035,358200.0],["1998-09-08",7.4764,7.7317,7.4764,7.677,91400.0],["1998-09-09",7.6953,7.6953,7.5129,7.5129,75600.0],["1998-09-10",7.44,7.44,7.2941,7.3488,51400.0],["1998-09-11",7.3488,7.6406,7.2576,7.6406,106400.0],["1998-09-14",7.8776,8.1694,7.7864,7.8594,185200.0],["1998-09-15",7.8776,8.06,7.8047,8.06,185400.0],["1998-09-16",8.0964,8.2788,7.9141,8.06,277200.0],["1998-09-17",7.8776,7.8959,7.7317,7.7317,93600.0],["1998-09-18",7.6953,7.6953,7.44,7.44,642200.0],["1998-09-21",7.2941,7.3488,7.2394,7.3306,83000.0],["1998-09-22",7.3306,7.3306,7.0935,7.2394,100000.0],["1998-09-23",7.1847,7.4035,7.1847,7.2759,240200.0],["1998-09-24",7.2759,7.3123,7.2211,7.2941,399800.0],["1998-09-25",7.2941,7.3306,7.2212,7.2759,464800.0],["1998-09-28",7.2627,7.2993,7.2627,7.281,220400.0],["1998-09-29",7.2444,7.3907,7.2444,7.3542,129000.0],["1998-09-30",7.3176,7.3907,7.281,7.3907,141800.0],["1998-10-01",7.2444,7.2444,6.7322,7.0249,159600.0],["1998-10-02",6.9151,7.0249,6.8785,6.9517,225400.0],["1998-10-05",6.9517,6.9883,6.7322,6.7687,122600.0],["1998-10-06",6.6956,7.1346,6.5858,7.1346,106400.0],["1998-10-07",7.0615,7.1712,6.7322,6.8785,154400.0],["1998-10-08",6.8053,6.8053,6.5126,6.7322,122600.0],["1998-10-09",6.6956,6.8785,6.5492,6.8785,154800.0],["1998-10-12",6.9517,7.3542,6.9151,7.098,62000.0],["1998-10-13",7.0249,7.0615,6.8785,7.0615,93000.0],["1998-10-14",7.1346,7.1346,6.8785,6.97,65800.0],["1998-10-15",6.9151,6.9334,6.8785,6.8968,89400.0],["1998-10-16",6.8968,7.1346,6.8968,7.0432,347000.0],["1998-10-19",7.0615,7.1346,6.8968,6.8968,128600.0],["1998-10-20",6.97,7.2078,6.8968,6.97,107600.0],["1998-10-21",6.9883,7.098,6.9151,7.0615,240000.0],["1998-10-22",7.3907,7.7383,7.3907,7.6103,358800.0],["1998-10-23",7.6103,7.6103,7.4822,7.592,287200.0],["1998-10-26",7.6652,8.031,7.6652,7.7749,138800.0],["1998-10-27",7.8481,8.031,7.8481,7.9761,95600.0],["1998-10-28",7.9761,8.2688,7.903,8.2506,131600.0],["1998-10-29",8.2689,8.5616,8.2506,8.4335,141800.0],["1998-10-30",8.4152,8.5981,8.342,8.342,190000.0],["1998-11-02",8.3786,8.5616,8.3603,8.5067,104000.0],["1998-11-03",8.4884,8.4884,8.0493,8.1591,123200.0],["1998-11-04",8.1957,8.4152,8.1957,8.2689,106200.0],["1998-11-05",8.2689,8.4152,8.1225,8.3786,77600.0],["1998-11-06",8.6347,8.6347,8.4884,8.525,76400.0],["1998-11-09",8.525,8.5981,8.4152,8.5981,76400.0],["1998-11-10",8.4884,8.4884,8.2689,8.4884,88800.0],["1998-11-11",8.4884,8.7262,8.4518,8.6896,99000.0],["1998-11-12",8.6347,8.7079,8.4884,8.525,258400.0],["1998-11-13",8.525,8.5616,8.342,8.4518,185400.0],["1998-11-16",8.4884,8.4884,8.1591,8.342,110800.0],["1998-11-17",8.3054,8.3603,8.2323,8.2871,331400.0],["1998-11-18",8.342,8.4152,8.0127,8.1591,189000.0],["1998-11-19",8.1591,8.2506,8.1225,8.2506,97800.0],["1998-11-20",8.1957,8.5981,8.1591,8.4518,251200.0],["1998-11-23",8.525,8.5981,8.2323,8.2506,117800.0],["1998-11-24",8.2871,8.3054,8.1957,8.1957,128400.0],["1998-11-25",8.2323,8.2323,7.903,7.9944,232800.0],["1998-11-27",7.9762,8.1225,7.9762,8.1225,194400.0],["1998-11-30",8.1042,8.3054,8.1042,8.214,284200.0],["1998-12-01",8.1957,8.4518,8.1957,8.3786,420600.0],["1998-12-02",8.342,8.525,8.3054,8.525,198200.0],["1998-12-03",8.5799,8.5799,8.1957,8.2323,74400.0],["1998-12-04",8.2689,8.4884,8.2689,8.4884,142800.0],["1998-12-07",8.4518,8.4884,8.3603,8.3603,229400.0],["1998-12-08",8.4152,8.4152,8.2871,8.3237,64600.0],["1998-12-09",8.3603,8.4335,8.342,8.3603,215200.0],["1998-12-10",8.3054,8.342,8.2323,8.2506,132000.0],["1998-12-11",8.2323,8.2323,8.0859,8.1591,52600.0],["1998-12-14",8.2323,8.2323,7.8664,7.8664,118200.0],["1998-12-15",7.8664,8.1225,7.8664,8.1225,115200.0],["1998-12-16",8.1042,8.2506,8.0493,8.0493,96800.0],["1998-12-17",8.1225,8.3969,8.0859,8.2506,97400.0],["1998-12-18",8.3054,8.4152,8.3054,8.3603,207000.0],["1998-12-21",8.4335,8.4335,8.2871,8.4152,134200.0],["1998-12-22",8.4701,8.5433,8.2871,8.4152,168400.0],["1998-12-23",8.4152,8.4152,8.2323,8.3969,76800.0],["1998-12-24",8.3969,8.4884,8.3603,8.4701,27000.0],["1998-12-28",8.4152,8.525,8.1591,8.342,127400.0],["1998-12-29",8.4152,8.7445,8.3786,8.7079,158200.0],["1998-12-30",8.7314,8.8414,8.713,8.7497,111000.0],["1998-12-31",8.713,8.9148,8.713,8.9148,78200.0],["1999-01-04",8.8781,8.9148,8.7314,8.7681,213800.0],["1999-01-05",8.7314,8.7864,8.603,8.713,82000.0],["1999-01-06",8.7864,8.7864,8.6764,8.7314,53000.0],["1999-01-07",8.7314,8.7864,8.713,8.7864,73800.0],["1999-01-08",8.7314,8.7864,8.713,8.7864,105800.0],["1999-01-11",8.7864,8.7864,8.3278,8.3278,147800.0],["1999-01-12",8.3278,8.3278,8.1077,8.1077,107400.0],["1999-01-13",8.0343,8.4746,7.8876,8.4746,103000.0],["1999-01-14",8.4379,8.4746,8.1261,8.1261,74400.0],["1999-01-15",8.1261,8.1444,7.961,7.961,145000.0],["1999-01-19",7.961,7.9793,7.7959,7.7959,173800.0],["1999-01-20",7.8693,7.961,7.8142,7.8876,159800.0],["1999-01-21",7.8509,7.9059,7.7409,7.8142,145800.0],["1999-01-22",7.8509,7.8876,7.7775,7.8326,116200.0],["1999-01-25",7.7959,7.8509,7.6124,7.6491,145200.0],["1999-01-26",7.5758,7.7408,7.5758,7.6675,196400.0],["1999-01-27",7.7225,7.7592,7.6308,7.6308,227000.0],["1999-01-28",7.6858,7.7225,7.6491,7.7042,50000.0],["1999-01-29",7.7042,7.7959,7.6308,7.7959,136600.0],["1999-02-01",7.7775,7.7775,7.6308,7.7042,58400.0],["1999-02-02",7.6491,7.6858,7.5574,7.5574,138400.0],["1999-02-03",7.5941,7.6858,7.5758,7.6124,107800.0],["1999-02-04",7.5574,7.5574,7.0621,7.3373,275800.0],["1999-02-05",7.4107,7.4657,7.2272,7.2272,90200.0],["1999-02-08",7.2272,7.3373,7.1355,7.319,57800.0],["1999-02-09",7.374,7.4657,7.2639,7.2823,86000.0],["1999-02-10",7.2823,7.3373,6.9521,6.9704,127800.0],["1999-02-11",7.0071,7.3373,6.9246,7.2823,204800.0],["1999-02-12",7.3373,7.3373,7.0438,7.1539,82800.0],["1999-02-16",7.3373,7.6124,7.3373,7.6124,188800.0],["1999-02-17",7.6308,7.8326,7.6308,7.6308,130600.0],["1999-02-18",7.5941,7.6858,7.2456,7.374,281400.0],["1999-02-19",7.3373,7.484,7.1539,7.1539,140800.0],["1999-02-22",7.1906,7.484,7.1906,7.3923,104000.0],["1999-02-23",7.3373,7.4107,7.2639,7.2823,66800.0],["1999-02-24",7.3006,7.3373,7.1539,7.1722,123600.0],["1999-02-25",7.1722,7.2089,7.1539,7.1539,98200.0],["1999-02-26",7.1906,7.1906,6.8237,6.8604,144800.0],["1999-03-01",6.8971,6.9704,6.8237,6.9704,205800.0],["1999-03-02",6.9337,7.0255,6.4568,6.5852,304600.0],["1999-03-03",6.6586,6.8237,6.3284,6.3468,500800.0],["1999-03-04",6.4568,6.6036,6.4018,6.5485,730600.0],["1999-03-05",6.6036,6.787,6.6036,6.787,276200.0],["1999-03-08",6.842,6.842,6.5118,6.5118,183600.0],["1999-03-09",6.5485,6.8053,6.5302,6.6403,155000.0],["1999-03-10",6.7136,6.8604,6.6953,6.842,120000.0],["1999-03-11",6.787,6.842,6.7503,6.7687,105000.0],["1999-03-12",6.787,6.9154,6.732,6.7503,261400.0],["1999-03-15",6.6953,6.8604,6.6219,6.8604,192600.0],["1999-03-16",6.8604,7.0255,6.8237,6.9888,134400.0],["1999-03-17",6.9337,6.9888,6.787,6.8237,203200.0],["1999-03-18",6.8237,6.9154,6.787,6.8053,109400.0],["1999-03-19",6.8053,7.0071,6.787,6.8787,130600.0],["1999-03-22",6.9704,7.1355,6.7503,6.7503,262400.0],["1999-03-23",6.7503,6.7687,6.4568,6.4935,228200.0],["1999-03-24",6.5302,6.6586,6.5119,6.6586,121600.0],["1999-03-25",6.7136,7.2272,6.7136,7.1355,318000.0],["1999-03-26",6.8604,7.0071,6.8604,6.9337,311800.0],["1999-03-29",7.0677,7.4911,7.0677,7.4359,148800.0],["1999-03-30",7.399,7.4727,7.2334,7.399,127200.0],["1999-03-31",7.399,7.399,7.0309,7.0493,231200.0],["1999-04-01",7.1598,7.1598,6.9941,7.0677,107600.0],["1999-04-05",7.0677,7.1782,6.8837,6.9389,121800.0],["1999-04-06",6.9389,7.0677,6.9389,7.0125,166200.0],["1999-04-07",7.0125,7.0125,6.6996,6.8101,134400.0],["1999-04-08",6.7733,6.7917,6.626,6.6996,326000.0],["1999-04-09",6.7733,7.1966,6.7733,7.1966,129200.0],["1999-04-12",7.2886,7.8408,7.2702,7.4359,228200.0],["1999-04-13",7.6567,7.7303,7.399,7.5095,195800.0],["1999-04-14",7.5095,7.7487,7.5095,7.6199,271400.0],["1999-04-15",7.6199,7.7119,7.6199,7.6567,302800.0],["1999-04-16",7.6567,8.5034,7.6567,8.3929,390400.0],["1999-04-19",8.3929,8.6138,8.3929,8.5034,195400.0],["1999-04-20",8.5402,8.577,8.3929,8.577,143200.0],["1999-04-21",8.5034,8.669,8.4298,8.669,202000.0],["1999-04-22",8.7426,8.9083,8.5034,8.5954,356600.0],["1999-04-23",8.5954,8.6506,8.5034,8.6322,182000.0],["1999-04-26",8.5954,8.7979,8.5218,8.669,296400.0],["1999-04-27",8.6322,8.6874,8.6322,8.6506,59400.0],["1999-04-28",8.6322,8.7611,8.6138,8.6874,159800.0],["1999-04-29",8.6874,8.7242,8.6874,8.7058,175600.0],["1999-04-30",8.7242,8.7426,8.5034,8.5034,103200.0],["1999-05-03",8.5218,8.5954,8.3929,8.3929,137600.0],["1999-05-04",8.3929,8.5218,8.3929,8.4666,138200.0],["1999-05-05",8.4297,8.485,8.3929,8.4666,132000.0],["1999-05-06",8.4298,8.577,8.4298,8.577,83000.0],["1999-05-07",8.6138,8.8347,8.5402,8.7426,298000.0],["1999-05-10",8.7427,8.7427,8.577,8.6874,245600.0],["1999-05-11",8.761,8.8347,8.7058,8.8163,160400.0],["1999-05-12",8.8163,8.8899,8.7979,8.8163,121000.0],["1999-05-13",8.8347,9.4237,8.8347,9.1292,334000.0],["1999-05-14",9.0924,9.1108,8.9083,9.0003,94600.0],["1999-05-17",9.0371,9.0371,8.8531,8.8715,113200.0],["1999-05-18",8.8347,9.1108,8.7795,9.0924,136400.0],["1999-05-19",9.0924,9.1108,8.9267,9.0003,49600.0],["1999-05-20",8.9635,9.0003,8.7979,8.7979,159400.0],["1999-05-21",8.7979,9.0371,8.7979,8.8715,126000.0],["1999-05-24",8.9083,8.9267,8.6874,8.7058,146000.0],["1999-05-25",8.7058,8.7242,8.485,8.5218,162800.0],["1999-05-26",8.485,8.6138,8.3745,8.6138,159600.0],["1999-05-27",8.577,8.6874,8.5586,8.5954,106000.0],["1999-05-28",8.5954,8.7795,8.5954,8.6874,93200.0],["1999-06-01",8.7426,8.8163,8.6874,8.7611,109800.0],["1999-06-02",8.7611,8.9083,8.7611,8.9083,368800.0],["1999-06-03",8.8347,8.9451,8.8163,8.8715,152600.0],["1999-06-04",8.8531,8.9083,8.8347,8.8899,69400.0],["1999-06-07",8.8899,9.2212,8.8899,9.1844,124200.0],["1999-06-08",9.2212,9.4605,9.2212,9.4052,172400.0],["1999-06-09",9.4053,9.4053,9.0555,9.2028,112600.0],["1999-06-10",9.166,9.2028,8.9083,9.1476,112000.0],["1999-06-11",9.1108,9.1292,8.9451,8.9635,226600.0],["1999-06-14",8.9819,8.9819,8.8347,8.9083,46200.0],["1999-06-15",8.9451,8.9819,8.761,8.8163,167600.0],["1999-06-16",8.8347,9.0187,8.8347,8.9451,238800.0],["1999-06-17",8.9451,8.9635,8.8347,8.9267,34600.0],["1999-06-18",8.9635,9.0187,8.8899,8.9819,170600.0],["1999-06-21",8.9267,8.9451,8.8715,8.9083,69400.0],["1999-06-22",8.9267,9.0187,8.8531,8.9635,101600.0],["1999-06-23",8.9267,8.9819,8.8347,8.8899,262800.0],["1999-06-24",8.9083,8.9635,8.7979,8.8531,56200.0],["1999-06-25",8.9083,9.0187,8.8715,8.9451,65200.0],["1999-06-28",8.9318,9.0056,8.5627,8.5996,1024600.0],["1999-06-29",8.6181,9.061,8.6181,8.9872,209000.0],["1999-06-30",9.0056,9.0979,8.858,8.9872,252600.0],["1999-07-01",8.9872,9.0425,8.858,8.8765,166400.0],["1999-07-02",8.8949,8.9503,8.7842,8.8765,139400.0],["1999-07-06",8.9134,9.0425,8.8949,8.9318,209400.0],["1999-07-07",8.9134,8.9134,8.8211,8.8396,128000.0],["1999-07-08",8.8395,8.9134,8.7842,8.8765,84600.0],["1999-07-09",8.9134,9.1164,8.8765,9.1164,211400.0],["1999-07-12",9.0979,9.2086,9.0795,9.1902,78000.0],["1999-07-13",9.1533,9.3009,9.1164,9.3009,148800.0],["1999-07-14",9.3378,9.3563,9.3194,9.3563,58200.0],["1999-07-15",9.4301,9.67,9.4301,9.67,126600.0],["1999-07-16",9.7438,9.7438,9.5224,9.7438,106800.0],["1999-07-19",9.5962,9.5962,9.1902,9.1902,122400.0],["1999-07-20",8.9503,9.1717,8.9503,9.1164,237800.0],["1999-07-21",9.1348,9.3378,9.1164,9.3194,227800.0],["1999-07-22",9.4301,9.6515,9.4301,9.467,498400.0],["1999-07-23",9.4485,9.5039,9.3747,9.4116,93800.0],["1999-07-26",9.467,9.467,9.0425,9.0425,151200.0],["1999-07-27",9.1164,9.1533,8.9872,9.1533,111200.0],["1999-07-28",9.1164,9.3747,9.0979,9.3378,167200.0],["1999-07-29",9.264,9.264,8.9687,9.2086,168800.0],["1999-07-30",9.2086,9.3747,9.1533,9.3009,72200.0],["1999-08-02",9.3009,9.7992,9.3009,9.7623,191800.0],["1999-08-03",9.7254,9.7254,9.5224,9.6331,100000.0],["1999-08-04",9.5777,9.6884,9.5777,9.67,257600.0],["1999-08-05",9.6515,9.6515,9.4116,9.4854,180800.0],["1999-08-06",9.4485,9.5962,9.3747,9.5039,61200.0],["1999-08-09",9.4116,9.7069,9.4116,9.7069,96600.0],["1999-08-10",9.5224,9.5224,9.0795,9.2455,167200.0],["1999-08-11",9.2824,9.4485,9.2824,9.3932,70200.0],["1999-08-12",9.3932,9.6331,9.3932,9.5039,108800.0],["1999-08-13",9.5039,9.873,9.5039,9.7623,147000.0],["1999-08-16",9.7992,9.7992,9.4947,9.6515,273000.0],["1999-08-17",9.67,9.7254,9.5408,9.6331,102600.0],["1999-08-18",9.5777,9.6331,9.5777,9.5962,167000.0],["1999-08-19",9.5593,9.5777,9.5224,9.5408,69800.0],["1999-08-20",9.5777,9.5777,9.2271,9.3932,71000.0],["1999-08-23",9.3563,9.7069,9.3563,9.7069,96200.0],["1999-08-24",9.7069,9.7807,9.467,9.5224,177200.0],["1999-08-25",9.5224,9.5408,9.3563,9.3747,151000.0],["1999-08-26",9.3563,9.3932,9.264,9.3009,72400.0],["1999-08-27",9.264,9.3563,9.2271,9.2455,58000.0],["1999-08-30",9.2271,9.3747,9.1902,9.3747,113600.0],["1999-08-31",9.467,9.67,9.4116,9.6146,350000.0],["1999-09-01",9.6146,9.67,9.55,9.6331,148400.0],["1999-09-02",9.5962,9.5962,9.3747,9.5408,164000.0],["1999-09-03",9.6146,10.4082,9.6146,10.4082,204000.0],["1999-09-07",10.4082,10.4082,10.0391,10.279,421400.0],["1999-09-08",10.2052,10.2974,9.9837,10.1683,426200.0],["1999-09-09",10.1498,10.1498,9.9468,10.0022,312800.0],["1999-09-10",9.9837,10.0206,9.9653,10.0022,67400.0],["1999-09-13",9.9837,9.9837,9.7992,9.8176,43400.0],["1999-09-14",9.8176,9.8176,9.5962,9.5962,50200.0],["1999-09-15",9.5962,9.6331,9.5593,9.5593,83400.0],["1999-09-16",9.5962,9.5962,9.2086,9.3563,133400.0],["1999-09-17",9.3378,9.4301,9.2825,9.4116,71200.0],["1999-09-20",9.4301,9.5039,9.4301,9.5039,18600.0],["1999-09-21",9.5039,9.5039,9.264,9.3009,67400.0],["1999-09-22",9.3009,9.3563,9.2271,9.3009,46200.0],["1999-09-23",9.2824,9.2824,9.0425,9.061,72800.0],["1999-09-24",9.0241,9.1902,8.9687,9.1902,52200.0],["1999-09-27",9.2455,9.3932,9.2271,9.3009,114600.0],["1999-09-28",9.2565,9.2565,9.1084,9.1824,73600.0],["1999-09-29",9.1269,9.2565,9.0343,9.0528,128400.0],["1999-09-30",9.0158,9.0343,8.9232,9.0158,59200.0],["1999-10-01",8.9603,8.9973,8.8307,8.8307,186200.0],["1999-10-04",8.8492,9.0158,8.8492,8.9232,113800.0],["1999-10-05",8.8122,8.8307,8.6455,8.6826,89800.0],["1999-10-06",8.6826,8.9047,8.6085,8.9047,174400.0],["1999-10-07",8.9047,8.9047,8.6826,8.8122,60600.0],["1999-10-08",8.8122,8.8122,8.6826,8.7011,65200.0],["1999-10-11",8.59,8.7196,8.59,8.7196,48600.0],["1999-10-12",8.7196,8.7196,8.59,8.6085,203200.0],["1999-10-13",8.6085,8.7011,8.6085,8.627,37000.0],["1999-10-14",8.7196,8.9603,8.7196,8.9418,233200.0],["1999-10-15",8.9232,8.9232,8.7381,8.9232,163200.0],["1999-10-18",8.8862,9.1639,8.7937,9.1639,150600.0],["1999-10-19",9.1454,9.8489,9.1454,9.7748,501800.0],["1999-10-20",9.7378,9.7563,9.4971,9.5897,107200.0],["1999-10-21",9.5712,9.5712,9.4601,9.4786,139200.0],["1999-10-22",9.4971,9.7563,9.4786,9.7563,123800.0],["1999-10-25",9.6267,9.636,9.4786,9.5157,138800.0],["1999-10-26",9.5342,9.6267,9.4786,9.5342,251800.0],["1999-10-27",9.4971,9.5527,9.4786,9.5157,189400.0],["1999-10-28",9.5157,9.7008,9.5157,9.6638,98200.0],["1999-10-29",9.6267,9.7193,9.5897,9.6452,51200.0],["1999-11-01",9.6823,9.6823,9.5157,9.5527,77000.0],["1999-11-02",9.5527,9.6452,9.5342,9.5342,354000.0],["1999-11-03",9.5342,9.6823,9.5342,9.6823,82000.0],["1999-11-04",9.7008,9.7378,9.5897,9.6267,65800.0],["1999-11-05",9.6638,9.997,9.6638,9.997,112400.0],["1999-11-08",9.96,9.96,9.7748,9.7748,74000.0],["1999-11-09",9.7748,9.8119,9.4786,9.4971,100200.0],["1999-11-10",9.4786,9.5897,9.4786,9.4971,87200.0],["1999-11-11",9.4971,9.5342,9.4786,9.5157,81600.0],["1999-11-12",9.5157,9.5897,9.4971,9.5342,59800.0],["1999-11-15",9.7008,9.8674,9.6082,9.6638,135200.0],["1999-11-16",9.7378,9.8674,9.7193,9.8304,92000.0],["1999-11-17",9.8859,9.9229,9.6267,9.6638,78800.0],["1999-11-18",9.7008,9.8859,9.7008,9.7193,114200.0],["1999-11-19",9.7563,9.7563,9.6267,9.6452,108200.0],["1999-11-22",9.6452,9.7193,9.4046,9.4416,315200.0],["1999-11-23",9.4601,9.4601,9.4231,9.4416,184200.0],["1999-11-24",9.4231,9.4786,9.4046,9.4231,90400.0],["1999-11-26",9.3861,9.4231,9.349,9.3676,28200.0],["1999-11-29",9.3305,9.349,9.0899,9.2009,151200.0],["1999-11-30",9.238,9.3861,9.1824,9.2935,143800.0],["1999-12-01",9.2565,9.349,9.2565,9.275,101800.0],["1999-12-02",9.238,9.4046,9.238,9.3676,123800.0],["1999-12-03",9.3676,9.6638,9.3305,9.6452,94600.0],["1999-12-06",9.6638,9.8304,9.6267,9.6638,144400.0],["1999-12-07",9.6267,9.7563,9.6267,9.6638,73800.0],["1999-12-08",9.6638,10.0155,9.6638,9.9785,180800.0],["1999-12-09",9.9785,9.9785,9.8304,9.8859,219200.0],["1999-12-10",9.8859,9.8859,9.7933,9.8304,155200.0],["1999-12-13",9.9044,9.96,9.4416,9.4416,390800.0],["1999-12-14",9.4416,9.4601,9.0528,9.0528,122200.0],["1999-12-15",9.0899,9.2935,9.0713,9.2935,203800.0],["1999-12-16",9.3305,9.4786,9.2935,9.4601,236200.0],["1999-12-17",9.4231,9.5342,9.238,9.5342,278000.0],["1999-12-20",9.4786,9.4786,9.3305,9.3861,122600.0],["1999-12-21",9.3305,9.4231,9.312,9.4046,183600.0],["1999-12-22",9.3676,9.5712,9.3676,9.5527,125200.0],["1999-12-23",9.5897,9.8304,9.5897,9.7934,123800.0],["1999-12-27",9.8119,9.8119,9.5527,9.5527,223200.0],["1999-12-28",9.4971,9.7378,9.4231,9.5527,81000.0],["1999-12-29",9.7008,9.7748,9.6638,9.7008,189000.0],["1999-12-30",9.6562,9.6748,9.5448,9.5448,110800.0],["1999-12-31",9.5819,9.7305,9.3962,9.7305,131800.0],["2000-01-03",9.7305,9.8048,9.3591,9.3962,71400.0],["2000-01-04",9.322,9.322,9.0248,9.0248,99200.0],["2000-01-05",9.1363,9.4891,9.1177,9.322,92400.0],["2000-01-06",9.2848,9.3034,9.1177,9.1363,81200.0],["2000-01-07",9.1363,9.2663,9.0991,9.2663,52400.0],["2000-01-10",9.192,9.2477,9.0248,9.0248,79600.0],["2000-01-11",9.062,9.062,8.802,8.8577,102800.0],["2000-01-12",8.8206,8.8206,8.6906,8.7463,110400.0],["2000-01-13",8.7277,9.2105,8.7277,9.192,121800.0],["2000-01-14",9.1548,9.3034,8.9877,9.0248,139600.0],["2000-01-18",8.9877,8.9877,8.7092,8.7649,103400.0],["2000-01-19",8.5792,8.5792,7.7064,7.7064,790400.0],["2000-01-20",7.3164,7.3536,6.6665,6.6851,1296200.0],["2000-01-21",6.7593,7.1307,6.7593,7.1307,1311200.0],["2000-01-24",7.205,7.4279,7.1493,7.2422,1165200.0],["2000-01-25",7.2422,7.3722,7.1307,7.335,595200.0],["2000-01-26",7.3536,7.3536,7.1493,7.1679,653200.0],["2000-01-27",7.2422,7.335,7.0936,7.0936,584600.0],["2000-01-28",7.075,7.0936,6.8336,6.8336,292400.0],["2000-01-31",6.7965,6.8336,6.7222,6.8336,851200.0],["2000-02-01",6.8336,6.8336,6.7965,6.8151,410000.0],["2000-02-02",6.8151,6.8708,6.8151,6.8336,122800.0],["2000-02-03",6.8336,6.9636,6.8336,6.945,257800.0],["2000-02-04",6.9265,6.945,6.9079,6.9265,1192600.0],["2000-02-07",6.9822,7.0565,6.9822,7.0008,315400.0],["2000-02-08",7.0008,7.0936,7.0008,7.0193,379200.0],["2000-02-09",7.0008,7.0936,7.0008,7.0008,229400.0],["2000-02-10",7.0193,7.0379,6.945,6.945,305800.0],["2000-02-11",6.945,6.9822,6.9265,6.945,142400.0],["2000-02-14",6.9265,6.9265,6.8522,6.8708,351000.0],["2000-02-15",6.9079,7.0193,6.9079,6.9636,201200.0],["2000-02-16",6.9822,7.0008,6.945,6.945,115600.0],["2000-02-17",6.945,7.0193,6.945,6.9822,333400.0],["2000-02-18",7.0008,7.0008,6.8336,6.8336,502800.0],["2000-02-22",6.8336,7.2422,6.8336,7.2422,315200.0],["2000-02-23",7.205,7.335,7.0565,7.2793,282000.0],["2000-02-24",7.2793,7.3164,7.2236,7.2422,315400.0],["2000-02-25",7.2422,7.4836,7.0936,7.0936,258600.0],["2000-02-28",7.1307,7.1493,7.0008,7.0379,285800.0],["2000-02-29",7.0936,7.0936,6.8708,7.0008,436000.0],["2000-03-01",7.0193,7.1493,7.0008,7.0936,256000.0],["2000-03-02",7.1122,7.1122,7.0008,7.0008,107600.0],["2000-03-03",7.0008,7.0379,6.9822,6.9822,115600.0],["2000-03-06",6.9822,7.0193,6.945,6.9636,189600.0],["2000-03-07",6.9265,6.9265,6.8336,6.8336,175200.0],["2000-03-08",6.8708,7.0379,6.8522,7.0379,293400.0],["2000-03-09",6.9822,7.0008,6.8336,6.8893,264200.0],["2000-03-10",6.945,7.0193,6.9265,6.945,213800.0],["2000-03-13",6.9079,6.9079,6.7779,6.7779,233200.0],["2000-03-14",6.8336,6.8336,6.7779,6.7779,153600.0],["2000-03-15",6.7779,6.8336,6.7593,6.8151,204000.0],["2000-03-16",6.8336,7.7064,6.8336,7.7064,255800.0],["2000-03-17",7.6693,7.6693,7.4279,7.4464,202400.0],["2000-03-20",7.4464,7.4464,7.0193,7.0565,380200.0],["2000-03-21",7.0565,7.0936,7.0008,7.0565,122800.0],["2000-03-22",7.0565,7.0565,6.8708,7.0008,211000.0],["2000-03-23",7.0008,7.1122,6.9822,7.0565,128600.0],["2000-03-24",7.0936,7.205,7.075,7.0936,239600.0],["2000-03-27",7.0565,7.1122,6.9079,6.945,272600.0],["2000-03-28",6.945,6.9822,6.8708,6.8708,318000.0],["2000-03-29",6.8633,7.4788,6.8633,7.4415,218200.0],["2000-03-30",7.4042,7.628,7.2923,7.2923,161000.0],["2000-03-31",7.2923,7.4042,7.0871,7.1804,260600.0],["2000-04-03",7.2363,7.2736,6.8633,6.8633,303000.0],["2000-04-04",6.8633,7.0312,6.8633,6.9193,337600.0],["2000-04-05",6.882,7.1617,6.882,7.0125,347000.0],["2000-04-06",6.9752,7.0498,6.882,6.9566,254600.0],["2000-04-07",6.9379,6.9379,6.882,6.9193,225600.0],["2000-04-10",6.9379,6.9752,6.882,6.882,342400.0],["2000-04-11",6.8633,7.3482,6.8074,7.2923,534800.0],["2000-04-12",7.255,7.572,7.2363,7.4601,248800.0],["2000-04-13",7.4601,7.4788,7.3669,7.3855,167800.0],["2000-04-14",7.2736,7.3109,6.7514,6.8074,560200.0],["2000-04-17",6.8447,7.2363,6.8447,7.1804,352800.0],["2000-04-18",7.1617,7.1617,7.0498,7.0871,537800.0],["2000-04-19",7.0871,7.0964,7.0125,7.0312,284800.0],["2000-04-20",7.0125,7.0312,6.9193,6.9379,263400.0],["2000-04-24",6.9006,7.3855,6.8447,7.3482,494800.0],["2000-04-25",7.3482,7.3855,7.2177,7.3855,245600.0],["2000-04-26",7.4601,7.4788,7.1058,7.1244,235400.0],["2000-04-27",7.0125,7.0685,6.9379,7.0498,321000.0],["2000-04-28",7.0871,7.2736,7.0498,7.1617,291000.0],["2000-05-01",7.1617,7.3855,7.1617,7.2363,119600.0],["2000-05-02",7.199,7.199,7.0871,7.0871,144000.0],["2000-05-03",7.2363,7.4788,7.199,7.3109,199000.0],["2000-05-04",7.3482,7.4601,7.2177,7.2923,148600.0],["2000-05-05",7.255,7.2923,7.1058,7.1804,141600.0],["2000-05-08",7.1617,7.2177,7.1058,7.1244,226200.0],["2000-05-09",7.1244,7.1431,7.0498,7.0685,189600.0],["2000-05-10",7.0685,7.199,7.0125,7.0125,175400.0],["2000-05-11",7.0312,7.3482,7.0312,7.3482,198600.0],["2000-05-12",7.3855,7.4601,7.1804,7.1804,72000.0],["2000-05-15",7.1804,7.5907,7.1804,7.4601,162000.0],["2000-05-16",7.5347,7.5347,7.3109,7.3482,177200.0],["2000-05-17",7.3482,7.4601,7.3482,7.4601,101400.0],["2000-05-18",7.4601,7.4601,7.2736,7.3296,135600.0],["2000-05-19",7.3669,7.4042,7.2923,7.3296,155200.0],["2000-05-22",7.3296,7.4788,7.3109,7.4042,186000.0],["2000-05-23",7.4228,7.4415,7.3296,7.3296,100800.0],["2000-05-24",7.3855,7.4228,7.2923,7.4228,217400.0],["2000-05-25",7.4042,7.4042,7.3296,7.3669,186400.0],["2000-05-26",7.4042,7.4042,7.255,7.3482,212800.0],["2000-05-30",7.4228,7.4228,7.199,7.2923,250400.0],["2000-05-31",7.3109,7.4415,7.3109,7.3296,160200.0],["2000-06-01",7.3669,7.572,7.3669,7.4042,384400.0],["2000-06-02",7.4415,7.5534,7.4415,7.5347,111200.0],["2000-06-05",7.572,7.628,7.4974,7.4974,217600.0],["2000-06-06",7.5534,7.628,7.5347,7.5907,171400.0],["2000-06-07",7.5907,7.6653,7.572,7.628,134000.0],["2000-06-08",7.628,7.6653,7.5534,7.6466,170800.0],["2000-06-09",7.7026,7.9637,7.7026,7.945,545200.0],["2000-06-12",8.1315,8.1502,8.0569,8.0569,329200.0],["2000-06-13",8.0569,8.0942,8.0383,8.0942,245600.0],["2000-06-14",8.0569,8.0942,8.0569,8.0756,177400.0],["2000-06-15",8.0756,8.0942,7.945,7.9823,262000.0],["2000-06-16",7.945,8.001,7.7585,7.7585,180800.0],["2000-06-19",7.7585,7.8145,7.7026,7.7772,103400.0],["2000-06-20",7.7212,7.7212,7.4788,7.5534,123200.0],["2000-06-21",7.572,7.572,7.4788,7.4974,264200.0],["2000-06-22",7.4974,7.5534,7.4974,7.5534,101000.0],["2000-06-23",7.5347,7.572,7.5161,7.5347,69200.0],["2000-06-26",7.628,7.8145,7.5534,7.7026,107800.0],["2000-06-27",7.7026,7.7772,7.6093,7.628,71800.0],["2000-06-28",7.6579,7.8826,7.6205,7.8452,91800.0],["2000-06-29",7.8264,8.0137,7.8264,7.9575,201200.0],["2000-06-30",8.0324,8.0324,7.8077,7.9435,270000.0],["2000-07-03",7.9201,7.9201,7.6954,7.7328,32400.0],["2000-07-05",7.7328,7.8077,7.6579,7.7328,239400.0],["2000-07-06",7.7703,7.9762,7.5643,7.9762,150800.0],["2000-07-07",7.9388,7.9388,7.5643,7.583,224400.0],["2000-07-10",7.6579,7.8077,7.6579,7.7141,143200.0],["2000-07-11",7.789,7.789,7.6205,7.6392,80000.0],["2000-07-12",7.3022,7.3022,7.0588,7.1337,510600.0],["2000-07-13",7.1898,7.4145,7.1711,7.3771,520200.0],["2000-07-14",7.4145,7.9013,7.3209,7.7328,230400.0],["2000-07-17",7.6954,7.6954,7.5081,7.6767,228000.0],["2000-07-18",7.6767,7.7515,7.583,7.583,648800.0],["2000-07-19",7.583,7.6392,7.5269,7.6018,234400.0],["2000-07-20",7.583,7.789,7.583,7.6392,403800.0],["2000-07-21",7.6392,7.7328,7.5456,7.6767,246000.0],["2000-07-24",7.6579,7.7328,7.5081,7.5081,232200.0],["2000-07-25",7.5081,7.5081,7.452,7.452,150000.0],["2000-07-26",7.4894,7.4894,7.4145,7.4145,184800.0],["2000-07-27",7.4332,7.6954,7.3958,7.5269,100200.0],["2000-07-28",7.4894,7.4894,7.3958,7.3958,77600.0],["2000-07-31",7.4145,7.5269,7.4145,7.4894,199200.0],["2000-08-01",7.452,7.5643,7.3584,7.5456,102800.0],["2000-08-02",7.5456,7.6954,7.5456,7.6767,94600.0],["2000-08-03",7.6767,7.7703,7.6579,7.7328,181600.0],["2000-08-04",7.7328,7.8264,7.7328,7.7328,107200.0],["2000-08-07",7.7328,7.7328,7.5456,7.583,203800.0],["2000-08-08",7.583,7.6018,7.5643,7.583,117600.0],["2000-08-09",7.583,7.6018,7.5081,7.5269,165200.0],["2000-08-10",7.5081,7.5081,7.4145,7.4145,57800.0],["2000-08-11",7.4145,7.5081,7.4145,7.5081,118800.0],["2000-08-14",7.5081,7.6205,7.4707,7.6205,544800.0],["2000-08-15",7.6205,7.6205,7.5456,7.5456,98000.0],["2000-08-16",7.5081,7.5643,7.452,7.5643,178000.0],["2000-08-17",7.6205,7.6954,7.5643,7.6954,117200.0],["2000-08-18",7.6954,7.6954,7.6205,7.6579,325800.0],["2000-08-21",7.6392,7.7703,7.6392,7.7328,85200.0],["2000-08-22",7.7328,7.8452,7.7328,7.8077,123200.0],["2000-08-23",7.9013,8.1635,7.8826,7.995,236600.0],["2000-08-24",7.995,7.995,7.8639,7.8826,214000.0],["2000-08-25",7.8826,7.9388,7.5269,7.5643,264400.0],["2000-08-28",7.5643,7.5643,7.5081,7.5081,207600.0],["2000-08-29",7.5081,7.6205,7.4894,7.6018,189000.0],["2000-08-30",7.6018,7.6767,7.583,7.6205,94400.0],["2000-08-31",7.6018,7.6018,7.4894,7.5269,126000.0],["2000-09-01",7.5269,7.7141,7.5081,7.6579,132000.0],["2000-09-05",7.6579,7.6579,7.5081,7.583,166600.0],["2000-09-06",7.583,7.6205,7.583,7.6205,204800.0],["2000-09-07",7.6205,7.6392,7.583,7.6392,170200.0],["2000-09-08",7.6205,7.6767,7.6018,7.6579,127600.0],["2000-09-11",7.6579,7.6766,7.5643,7.5643,66400.0],["2000-09-12",7.6018,7.6392,7.5643,7.6205,69200.0],["2000-09-13",7.6205,7.7515,7.6205,7.7141,82400.0],["2000-09-14",7.6954,7.7141,7.583,7.6579,110600.0],["2000-09-15",7.583,7.6018,7.4894,7.4894,129000.0],["2000-09-18",7.0401,7.0401,6.4783,6.4971,807000.0],["2000-09-19",6.4783,6.572,5.7668,6.1226,943400.0],["2000-09-20",6.0852,6.0852,5.692,5.9166,1059200.0],["2000-09-21",5.9166,6.572,5.9166,6.5345,891600.0],["2000-09-22",6.6094,6.6656,6.4596,6.6656,275800.0],["2000-09-25",6.7405,6.7779,6.5345,6.5532,175400.0],["2000-09-26",6.4971,6.5532,6.4222,6.5345,247400.0],["2000-09-27",6.4894,6.6775,6.4894,6.621,144200.0],["2000-09-28",6.5834,6.7527,6.5646,6.7527,169400.0],["2000-09-29",6.7527,6.922,6.7527,6.8468,211200.0],["2000-10-02",6.8468,6.9972,6.7715,6.7903,340000.0],["2000-10-03",6.7527,6.8844,6.7527,6.8844,134800.0],["2000-10-04",6.8468,6.8656,6.7715,6.8468,157600.0],["2000-10-05",6.8656,6.9972,6.8468,6.9784,91000.0],["2000-10-06",7.016,7.016,6.9032,6.9032,117600.0],["2000-10-09",6.8656,6.9596,6.8656,6.8656,44800.0],["2000-10-10",6.8844,6.9408,6.7903,6.7903,170800.0],["2000-10-11",6.8091,6.9596,6.7715,6.9596,206400.0],["2000-10-12",6.922,6.922,6.7715,6.7715,118400.0],["2000-10-13",6.8279,6.922,6.8091,6.8844,255000.0],["2000-10-16",6.8844,6.9032,6.7151,6.7151,148200.0],["2000-10-17",6.6963,6.8844,6.621,6.8468,321200.0],["2000-10-18",6.8468,7.016,6.7151,6.9784,479000.0],["2000-10-19",6.9972,7.1853,6.9596,7.1289,441600.0],["2000-10-20",7.1477,7.317,7.1477,7.2418,277800.0],["2000-10-23",7.0913,7.2041,7.0913,7.1853,223400.0],["2000-10-24",7.223,7.2606,7.1289,7.1289,323600.0],["2000-10-25",7.1289,7.1289,7.016,7.0537,188200.0],["2000-10-26",7.016,7.1101,6.828,7.0349,366200.0],["2000-10-27",7.016,7.0725,6.9972,7.0725,52400.0],["2000-10-30",7.0725,7.2418,7.0725,7.223,145800.0],["2000-10-31",7.2418,7.5615,7.2041,7.5615,257800.0],["2000-11-01",7.5615,7.5992,7.3734,7.5615,365200.0],["2000-11-02",7.5615,7.7684,7.5051,7.712,196600.0],["2000-11-03",7.712,7.7496,7.6556,7.7496,98400.0],["2000-11-06",7.7308,7.7496,7.6932,7.6932,134200.0],["2000-11-07",7.6932,7.7308,7.6368,7.6744,184600.0],["2000-11-08",7.6368,7.6932,7.5239,7.5239,192400.0],["2000-11-09",7.5615,7.5615,7.1853,7.3358,193200.0],["2000-11-10",7.3734,7.5803,7.3734,7.5615,112000.0],["2000-11-13",7.5239,7.5991,7.4487,7.5991,137400.0],["2000-11-14",7.5615,7.618,7.4863,7.5051,69600.0],["2000-11-15",7.5051,7.7308,7.5051,7.6932,79800.0],["2000-11-16",7.6932,7.7496,7.5615,7.5615,242800.0],["2000-11-17",7.6368,7.712,7.5803,7.618,129000.0],["2000-11-20",7.5427,7.5991,7.4863,7.5427,101200.0],["2000-11-21",7.5239,7.5803,7.4863,7.4863,68800.0],["2000-11-22",7.4863,7.4863,7.2982,7.3546,180200.0],["2000-11-24",7.3546,7.3922,7.3358,7.3922,88200.0],["2000-11-27",7.3734,7.7308,7.3734,7.6368,140400.0],["2000-11-28",7.618,7.6368,7.5051,7.5991,97600.0],["2000-11-29",7.5803,7.5803,7.4111,7.4487,66000.0],["2000-11-30",7.5051,7.5051,7.2982,7.2982,112800.0],["2000-12-01",7.2982,7.3922,7.2982,7.3734,112800.0],["2000-12-04",7.4487,7.4487,7.2606,7.2794,110400.0],["2000-12-05",7.3546,7.618,7.3546,7.5239,284000.0],["2000-12-06",7.4863,7.4863,7.2982,7.2982,125000.0],["2000-12-07",7.2418,7.2606,7.2041,7.2041,164600.0],["2000-12-08",7.2606,7.5239,7.2606,7.5239,268600.0],["2000-12-11",7.5239,7.7872,7.5239,7.7872,283200.0],["2000-12-12",7.9377,7.9377,7.7684,7.7684,353400.0],["2000-12-13",7.7496,7.7684,7.6368,7.6932,143200.0],["2000-12-14",7.6744,7.6932,7.5239,7.5427,75800.0],["2000-12-15",7.5427,7.5991,7.5239,7.5239,160200.0],["2000-12-18",7.5991,7.618,7.5239,7.618,165800.0],["2000-12-19",7.5803,7.6556,7.5803,7.5991,76200.0],["2000-12-20",7.6744,7.6744,7.5803,7.5803,111800.0],["2000-12-21",7.5615,7.7308,7.5615,7.6744,186000.0],["2000-12-22",7.6744,7.8437,7.6744,7.8249,125000.0],["2000-12-26",7.8249,7.9565,7.8061,7.8813,83600.0],["2000-12-27",7.9189,7.9753,7.8625,7.9001,88800.0],["2000-12-28",7.8737,8.3646,7.8737,8.3646,152000.0],["2000-12-29",8.3646,8.9122,8.3646,8.78,230000.0],["2001-01-02",8.7422,8.7422,8.4212,8.459,310600.0],["2001-01-03",8.4779,8.8178,8.4024,8.5912,176800.0],["2001-01-04",8.5723,8.5723,8.0058,8.0247,434400.0],["2001-01-05",8.0247,8.138,7.8548,8.0436,267600.0],["2001-01-08",8.0814,8.138,7.987,7.987,96400.0],["2001-01-09",8.0058,8.78,8.0058,8.6667,196600.0],["2001-01-10",8.4779,8.6289,8.2513,8.4212,322000.0],["2001-01-11",8.3457,8.3646,8.0058,8.138,305200.0],["2001-01-12",8.138,8.138,7.5904,7.8359,325000.0],["2001-01-16",7.9114,8.5723,7.9114,8.5723,308600.0],["2001-01-17",8.5534,8.5534,8.2324,8.2891,281800.0],["2001-01-18",8.2513,8.4401,8.0814,8.138,136000.0],["2001-01-19",8.1569,8.459,8.1569,8.4212,217200.0],["2001-01-22",8.3835,8.4968,8.2324,8.4024,151400.0],["2001-01-23",8.4212,8.459,8.0247,8.1191,381000.0],["2001-01-24",8.0436,8.4968,7.8926,8.138,573600.0],["2001-01-25",8.138,8.138,7.8359,7.8359,336200.0],["2001-01-26",7.8359,7.8548,7.7037,7.7793,351000.0],["2001-01-29",7.7793,7.8548,7.7491,7.7974,423800.0],["2001-01-30",7.7793,7.9605,7.7793,7.8518,446200.0],["2001-01-31",7.8246,7.8306,7.6433,7.7037,284200.0],["2001-02-01",7.7793,8.0814,7.7491,8.0028,161200.0],["2001-02-02",8.0058,8.0723,7.9333,8.0209,150200.0],["2001-02-05",8.0058,8.0209,7.8578,7.9877,203800.0],["2001-02-06",7.9605,8.0663,7.9364,7.9998,115800.0],["2001-02-07",8.0361,8.2294,7.9364,8.2264,199800.0],["2001-02-08",8.2022,8.2475,8.1418,8.2264,117400.0],["2001-02-09",8.2173,8.459,8.2173,8.3835,136600.0],["2001-02-12",8.3956,8.4741,8.3835,8.456,151200.0],["2001-02-13",8.5043,8.5496,8.459,8.4741,109000.0],["2001-02-14",8.4439,8.5768,8.3986,8.5768,104200.0],["2001-02-15",8.5768,8.746,8.5768,8.746,160600.0],["2001-02-16",8.6705,8.6947,8.6614,8.6675,102800.0],["2001-02-20",8.6856,8.7309,8.601,8.601,304400.0],["2001-02-21",8.5798,8.595,8.4922,8.4983,98400.0],["2001-02-22",8.459,8.5073,8.2838,8.308,140000.0],["2001-02-23",8.3382,8.3684,8.1569,8.2294,139200.0],["2001-02-26",8.2264,8.308,8.1871,8.2203,121600.0],["2001-02-27",8.1569,8.1569,7.7188,7.8276,325200.0],["2001-02-28",7.8276,7.8548,7.6735,7.6735,195400.0],["2001-03-01",7.6735,7.9817,7.6735,7.9213,388000.0],["2001-03-02",7.9001,8.0512,7.8246,7.8548,159200.0],["2001-03-05",7.8548,7.9001,7.8246,7.8246,112800.0],["2001-03-06",7.9001,7.9756,7.7491,7.8246,119800.0],["2001-03-07",7.8548,7.9303,7.8246,7.8518,243200.0],["2001-03-08",7.8699,8.0965,7.8548,7.9666,225200.0],["2001-03-09",7.9907,8.0058,7.9182,7.9756,151200.0],["2001-03-12",7.9756,7.9756,7.8246,7.8397,154400.0],["2001-03-13",7.7944,8.021,7.7944,7.9303,150800.0],["2001-03-14",7.9303,8.0965,7.8548,7.8669,291200.0],["2001-03-15",7.885,8.0361,7.8246,7.9001,183800.0],["2001-03-16",7.9152,7.9303,7.8548,7.8608,130400.0],["2001-03-19",7.8397,7.9454,7.7944,7.9454,122400.0],["2001-03-20",7.9152,7.9454,7.8427,7.8427,162400.0],["2001-03-21",7.8699,7.885,7.8246,7.8548,136400.0],["2001-03-22",7.7762,7.9756,7.5074,7.8548,323200.0],["2001-03-23",7.8548,8.0361,7.7944,7.8004,199400.0],["2001-03-26",7.8004,7.9756,7.7944,7.8699,154800.0],["2001-03-27",7.8578,7.9152,7.8095,7.8941,119400.0],["2001-03-28",7.9456,8.1882,7.9001,7.9759,377800.0],["2001-03-29",7.9456,7.9487,7.6666,7.7637,409400.0],["2001-03-30",7.7788,7.885,7.7333,7.7819,217600.0],["2001-04-02",7.7182,7.9547,7.6727,7.8637,183800.0],["2001-04-03",7.8637,7.8637,7.4907,7.609,127200.0],["2001-04-04",7.6272,7.7182,7.5969,7.703,250400.0],["2001-04-05",7.7637,7.7637,7.6363,7.7182,278000.0],["2001-04-06",7.703,7.7091,7.5483,7.5483,120000.0],["2001-04-09",7.5665,7.609,7.5514,7.5817,77600.0],["2001-04-10",7.5817,7.6727,7.5514,7.5847,114200.0],["2001-04-11",7.5665,7.5665,7.5059,7.5059,76200.0],["2001-04-12",7.5089,7.5969,7.5028,7.5787,96800.0],["2001-04-16",7.5665,7.5726,7.4847,7.4938,134200.0],["2001-04-17",7.4968,7.9001,7.4968,7.6424,218000.0],["2001-04-18",7.7333,7.8092,7.5514,7.5817,529000.0],["2001-04-19",7.5817,7.6272,7.5514,7.5969,370600.0],["2001-04-20",7.612,7.612,7.4452,7.521,103200.0],["2001-04-23",7.4998,7.6272,7.4756,7.5787,110600.0],["2001-04-24",7.5817,7.6727,7.5059,7.5787,214800.0],["2001-04-25",7.5787,7.6424,7.5544,7.5756,257200.0],["2001-04-26",7.612,7.6181,7.5392,7.5514,404800.0],["2001-04-27",7.5817,7.5969,7.5665,7.5787,155400.0],["2001-04-30",7.5817,7.5969,7.4301,7.4301,154200.0],["2001-05-01",7.521,7.6272,7.4907,7.5301,212200.0],["2001-05-02",7.521,7.6727,7.4786,7.5605,510000.0],["2001-05-03",7.5059,7.5969,7.4331,7.4907,102000.0],["2001-05-04",7.4907,7.7333,7.4907,7.6727,509200.0],["2001-05-07",7.6727,7.8546,7.6727,7.7182,262000.0],["2001-05-08",7.703,7.7879,7.6878,7.7455,388200.0],["2001-05-09",7.6727,7.7485,7.6272,7.6454,508200.0],["2001-05-10",7.6727,7.6727,7.5999,7.6151,298400.0],["2001-05-11",7.6242,7.6575,7.6181,7.6545,191800.0],["2001-05-14",7.6545,7.6575,7.5665,7.5665,287200.0],["2001-05-15",7.5969,7.8243,7.5817,7.8243,210200.0],["2001-05-16",7.794,7.979,7.7182,7.9608,451600.0],["2001-05-17",7.9456,8.1609,7.9456,8.1579,280000.0],["2001-05-18",8.1731,8.2034,8.0669,8.1276,136400.0],["2001-05-21",8.1579,8.2792,8.1579,8.2641,144200.0],["2001-05-22",8.258,8.3854,8.2459,8.349,136200.0],["2001-05-23",8.349,8.4157,8.349,8.4005,136200.0],["2001-05-24",8.4612,8.5218,8.3945,8.4854,99000.0],["2001-05-25",8.4854,8.5036,8.4036,8.4157,95600.0],["2001-05-29",8.4157,8.4854,8.3399,8.4339,115800.0],["2001-05-30",8.4308,8.5976,8.4005,8.5522,142200.0],["2001-05-31",8.5522,8.7493,8.5522,8.6886,153800.0],["2001-06-01",8.7038,8.7038,8.5734,8.6522,142000.0],["2001-06-04",8.6522,8.8554,8.6522,8.8251,176800.0],["2001-06-05",8.7948,8.9312,8.6431,8.7038,399800.0],["2001-06-06",8.6886,8.7038,8.6128,8.6462,114600.0],["2001-06-07",8.6462,8.6826,8.6007,8.634,129200.0],["2001-06-08",8.6128,8.6856,8.5976,8.6583,51800.0],["2001-06-11",8.6583,8.7796,8.6583,8.7129,94800.0],["2001-06-12",8.7159,8.7948,8.7068,8.7917,96800.0],["2001-06-13",8.7796,8.8706,8.7796,8.8099,70400.0],["2001-06-14",8.7948,8.8069,8.719,8.7705,122400.0],["2001-06-15",8.7644,8.8251,8.7644,8.8008,138000.0],["2001-06-18",8.7948,8.7948,8.5977,8.6128,132600.0],["2001-06-19",8.6431,8.6735,8.6158,8.6158,113200.0],["2001-06-20",8.6158,9.0677,8.6158,9.0677,173200.0],["2001-06-21",8.9919,8.9919,8.91,8.9464,256200.0],["2001-06-22",8.9312,8.9343,8.8797,8.8797,152600.0],["2001-06-25",8.8554,8.8585,8.6735,8.7341,182600.0],["2001-06-26",8.7038,8.9191,8.7008,8.9191,102800.0],["2001-06-27",8.9769,9.0317,8.8856,9.0317,115400.0],["2001-06-28",9.0074,9.2508,8.9921,9.2508,129600.0],["2001-06-29",9.2204,9.7377,9.1656,9.7377,338800.0],["2001-07-02",9.6768,9.6768,9.2934,9.3117,274600.0],["2001-07-03",9.2812,9.2843,9.0104,9.1139,173200.0],["2001-07-05",9.0987,9.1534,8.9465,9.1139,132000.0],["2001-07-06",9.1017,9.1747,9.0986,9.1747,89200.0],["2001-07-09",9.1747,9.2204,9.1291,9.1899,144000.0],["2001-07-10",9.1747,9.2356,9.1626,9.1899,103200.0],["2001-07-11",9.1291,9.1443,9.0713,9.0773,156400.0],["2001-07-12",9.1291,9.1595,8.9769,9.0682,252600.0],["2001-07-13",9.0987,9.1139,9.0378,9.1139,52600.0],["2001-07-16",9.0682,9.1291,8.9465,8.9617,184000.0],["2001-07-17",8.9617,9.0834,8.9465,9.0834,140600.0],["2001-07-18",9.053,9.1139,8.9161,8.9435,164000.0],["2001-07-19",8.9617,8.9678,8.8856,8.9678,199000.0],["2001-07-20",8.9617,9.1139,8.9313,9.0986,100000.0],["2001-07-23",9.1291,9.1565,9.0834,9.1078,186400.0],["2001-07-24",9.1291,9.1899,8.7761,8.8217,209400.0],["2001-07-25",8.8065,8.8552,8.7517,8.8552,134200.0],["2001-07-26",8.8552,8.9678,8.414,8.5053,292400.0],["2001-07-27",8.5509,8.7639,8.5053,8.7244,188000.0],["2001-07-30",8.6574,8.7335,8.5996,8.7335,102600.0],["2001-07-31",8.7791,9.05,8.77,9.0378,163400.0],["2001-08-01",9.0682,9.0682,8.98,9.0226,84200.0],["2001-08-02",9.0226,9.1139,8.9952,9.1139,92400.0],["2001-08-03",9.1139,9.1443,9.053,9.12,130400.0],["2001-08-06",9.126,9.1291,9.0682,9.1047,99000.0],["2001-08-07",9.1139,9.1443,9.0682,9.1443,116600.0],["2001-08-08",9.1443,9.1443,9.053,9.0834,104000.0],["2001-08-09",9.0986,9.126,8.9861,9.126,77400.0],["2001-08-10",9.126,9.1473,9.0682,9.1473,385200.0],["2001-08-13",9.1443,9.1443,9.0682,9.1078,119400.0],["2001-08-14",9.123,9.1382,9.0773,9.1291,119000.0],["2001-08-15",9.1139,9.1595,9.1047,9.1595,142600.0],["2001-08-16",9.1595,9.3421,9.1291,9.3421,222600.0],["2001-08-17",9.3421,9.4942,9.3269,9.4486,191800.0],["2001-08-20",9.4334,9.4364,9.2691,9.2812,176600.0],["2001-08-21",9.2964,9.6251,9.266,9.4729,142000.0],["2001-08-22",9.4486,9.8138,9.4243,9.7681,185400.0],["2001-08-23",9.7468,9.9507,9.7377,9.8746,169800.0],["2001-08-24",9.759,10.0876,9.7073,10.0572,278200.0],["2001-08-27",10.0116,10.1181,9.972,10.1028,192200.0],["2001-08-28",10.0724,10.1059,10.0176,10.0268,137800.0],["2001-08-29",10.0389,10.0572,9.9172,10.0572,128800.0],["2001-08-30",10.042,10.0572,9.9963,10.0237,218600.0],["2001-08-31",10.0116,10.0724,9.969,10.042,152000.0],["2001-09-04",9.9963,10.1789,9.9903,10.1789,108200.0],["2001-09-05",10.1485,10.2367,10.0968,10.2063,195000.0],["2001-09-06",10.1759,10.1911,10.0876,10.1181,179800.0],["2001-09-07",10.0724,10.115,9.9811,10.0268,204200.0],["2001-09-10",10.0116,10.042,9.8442,9.9324,217800.0],["2001-09-17",9.8898,9.9203,9.5855,9.5855,114200.0],["2001-09-18",9.5703,9.616,9.4334,9.5095,163200.0],["2001-09-19",9.5095,9.5247,9.4121,9.4638,218400.0],["2001-09-20",9.4638,9.4851,9.3208,9.3451,145200.0],["2001-09-21",9.2508,9.2508,8.8217,8.8796,125000.0],["2001-09-24",8.8796,9.0591,8.8796,9.0591,155000.0],["2001-09-25",9.0378,9.1899,8.9921,9.1869,103200.0],["2001-09-26",8.9762,9.0312,8.6099,8.6709,616200.0],["2001-09-27",8.732,8.7472,8.4877,8.7137,267400.0],["2001-09-28",8.732,8.8999,8.6709,8.7717,163400.0],["2001-10-01",8.7686,8.7686,8.5305,8.5763,157200.0],["2001-10-02",8.5641,8.6037,8.5335,8.5854,236200.0],["2001-10-03",8.5854,8.6709,8.5396,8.5579,114200.0],["2001-10-04",8.5488,8.6801,8.5213,8.6495,98800.0],["2001-10-05",8.6862,8.7778,8.5488,8.5488,139800.0],["2001-10-08",8.6251,8.6434,8.5183,8.5793,88400.0],["2001-10-09",8.5824,8.677,8.5641,8.5824,98400.0],["2001-10-10",8.5854,8.6862,8.5854,8.6495,157600.0],["2001-10-11",8.6557,8.8175,8.6557,8.7106,210400.0],["2001-10-12",8.7014,8.793,8.558,8.5641,180200.0],["2001-10-15",8.5488,8.5946,8.4725,8.5457,468000.0],["2001-10-16",8.5488,8.6404,8.4267,8.5763,284800.0],["2001-10-17",8.5763,8.6831,8.3473,8.3473,170000.0],["2001-10-18",8.3473,8.5183,8.3351,8.4725,162800.0],["2001-10-19",8.5488,8.6862,8.4572,8.6831,89200.0],["2001-10-22",8.6831,8.8083,8.6831,8.7778,116600.0],["2001-10-23",8.7808,9.0678,8.7808,8.9518,158800.0],["2001-10-24",8.9518,8.9579,8.7167,8.7167,139200.0],["2001-10-25",8.732,8.9976,8.732,8.9762,116800.0],["2001-10-26",8.9762,9.0984,8.9121,8.9793,114600.0],["2001-10-29",8.9793,8.9915,8.8999,8.9335,83000.0],["2001-10-30",8.9213,9.0068,8.8236,8.961,104000.0],["2001-10-31",9.1289,9.2327,9.0861,9.1899,241000.0],["2001-11-01",9.2357,9.3426,9.0984,9.3365,119000.0],["2001-11-02",9.3273,9.4037,9.2815,9.3151,94000.0],["2001-11-05",9.3273,9.3731,9.251,9.3701,96600.0],["2001-11-06",9.3731,9.5594,9.3609,9.5594,130400.0],["2001-11-07",9.5288,9.6174,9.3426,9.4037,118200.0],["2001-11-08",9.4189,9.5105,9.367,9.4434,165600.0],["2001-11-09",9.4189,9.6357,9.4159,9.593,186800.0],["2001-11-12",9.596,9.7517,9.596,9.7426,90600.0],["2001-11-13",9.7853,9.8861,9.7762,9.8861,72000.0],["2001-11-14",9.9074,9.938,9.77,9.8769,96600.0],["2001-11-15",9.8769,9.9929,9.8739,9.9471,59400.0],["2001-11-16",9.9471,10.057,9.9258,9.9899,64600.0],["2001-11-19",9.9929,10.0326,9.8372,10.0265,72400.0],["2001-11-20",10.0265,10.0448,9.8372,9.8647,140400.0],["2001-11-21",9.8952,9.9044,9.7731,9.8311,93200.0],["2001-11-23",9.8311,10.0296,9.8281,10.0112,32800.0],["2001-11-26",9.938,10.0235,9.9166,9.9197,179400.0],["2001-11-27",9.5411,9.767,9.5411,9.6265,333600.0],["2001-11-28",9.251,9.8067,9.251,9.7273,242600.0],["2001-11-29",9.7548,10.0143,9.7548,10.0143,91600.0],["2001-11-30",9.938,10.0082,9.9227,9.938,85400.0],["2001-12-03",9.938,10.0693,9.9044,10.0051,76200.0],["2001-12-04",10.0082,10.1944,9.9258,10.1608,124400.0],["2001-12-05",10.1517,10.3807,10.1517,10.2738,180000.0],["2001-12-06",10.2433,10.4112,10.0754,10.4082,294000.0],["2001-12-07",10.4082,10.4173,10.3471,10.3959,156400.0],["2001-12-10",10.3501,10.4417,10.2586,10.3043,73400.0],["2001-12-11",10.3043,10.3349,10.2311,10.2921,81200.0],["2001-12-12",10.2585,10.3807,10.2433,10.3135,113600.0],["2001-12-13",10.2433,10.5333,10.228,10.4723,86000.0],["2001-12-14",10.4723,10.6219,10.341,10.5364,115800.0],["2001-12-17",10.5944,10.9882,10.5944,10.9882,318800.0],["2001-12-18",10.9882,11.2966,10.8692,10.9455,614800.0],["2001-12-19",10.8692,10.8997,10.6371,10.686,198400.0],["2001-12-20",10.7318,10.918,10.5639,10.8753,166400.0],["2001-12-21",10.915,11.2966,10.7959,11.2508,469600.0],["2001-12-24",11.2203,11.2203,11.0676,11.1775,59200.0],["2001-12-26",11.144,11.1531,10.7806,10.8936,214400.0],["2001-12-27",10.9241,11.0615,10.9241,11.0218,158000.0],["2001-12-28",11.0218,11.0218,10.9269,10.9912,108200.0],["2001-12-31",10.9912,11.0126,10.7922,10.7922,123600.0],["2002-01-02",10.5626,10.5626,9.6135,9.7972,1180000.0],["2002-01-03",9.8002,9.9043,9.7819,9.8278,1060200.0],["2002-01-04",9.9043,9.9503,9.3379,9.4849,596200.0],["2002-01-07",9.4849,9.5798,9.1849,9.292,618800.0],["2002-01-08",9.3226,9.4451,9.1236,9.4145,547600.0],["2002-01-09",9.491,9.7023,9.491,9.5094,414400.0],["2002-01-10",9.4604,9.6319,9.4237,9.5523,327200.0],["2002-01-11",8.6491,8.8634,8.2664,8.6338,2797600.0],["2002-01-14",8.6032,8.6062,8.496,8.5695,580800.0],["2002-01-15",8.5695,8.6032,8.5572,8.5756,278200.0],["2002-01-16",8.5878,8.6919,8.5878,8.6828,252800.0],["2002-01-17",8.6491,8.6613,8.5572,8.5848,240600.0],["2002-01-18",8.7562,9.0318,8.7256,8.7562,572400.0],["2002-01-22",8.8787,9.0134,8.8481,8.8787,661000.0],["2002-01-23",8.9093,8.9246,8.8542,8.8634,423400.0],["2002-01-24",8.8328,8.9093,8.4654,8.8634,407800.0],["2002-01-25",8.8022,8.8787,8.646,8.8634,241600.0],["2002-01-28",8.9093,8.9552,8.8236,8.9246,213600.0],["2002-01-29",8.9552,8.9552,8.7562,8.8389,321800.0],["2002-01-30",8.7777,8.9063,8.6552,8.8787,258800.0],["2002-01-31",8.8787,8.9093,8.6766,8.7777,246000.0],["2002-02-01",8.7562,8.8144,8.5725,8.6215,202600.0],["2002-02-04",8.5878,8.6583,8.5297,8.643,133400.0],["2002-02-05",8.6154,8.6858,8.5756,8.6858,208600.0],["2002-02-06",8.7562,8.8511,8.496,8.5725,457200.0],["2002-02-07",8.5878,8.695,8.5878,8.6338,210400.0],["2002-02-08",8.6032,8.7042,8.5327,8.6644,197600.0],["2002-02-11",8.6644,8.7868,8.6644,8.7777,230600.0],["2002-02-12",8.7746,9.0777,8.7746,9.0716,375000.0],["2002-02-13",9.0624,9.4022,9.0563,9.292,306200.0],["2002-02-14",9.2767,9.2798,9.1389,9.1542,188200.0],["2002-02-15",9.1542,9.2583,9.0838,9.1787,205800.0],["2002-02-19",9.1696,9.2553,9.093,9.2155,243200.0],["2002-02-20",9.2185,9.6288,9.191,9.5921,262800.0],["2002-02-21",9.5523,9.589,9.2155,9.2767,1184800.0],["2002-02-22",9.2155,9.4206,9.1083,9.2583,368600.0],["2002-02-25",9.2308,9.2338,9.0471,9.093,191200.0],["2002-02-26",9.0624,9.1389,8.7256,9.0195,479600.0],["2002-02-27",9.0318,9.5308,8.8175,9.5002,1031800.0],["2002-02-28",9.5216,9.6135,9.2951,9.4145,332800.0],["2002-03-01",9.3992,9.5676,9.3931,9.491,333600.0],["2002-03-04",9.491,9.7972,9.4665,9.7666,354200.0],["2002-03-05",9.69,9.9043,9.5369,9.6747,665200.0],["2002-03-06",9.6747,9.8584,9.6747,9.7758,274000.0],["2002-03-07",9.7758,9.8278,9.7513,9.8125,297800.0],["2002-03-08",9.7666,10.0421,9.7666,9.9197,253400.0],["2002-03-11",9.9197,10.2258,9.8278,10.1707,265000.0],["2002-03-12",10.134,10.1646,9.8431,10.0054,265000.0],["2002-03-13",10.0268,10.1493,10.0268,10.134,167800.0],["2002-03-14",10.1493,10.1646,9.9809,10.1034,157000.0],["2002-03-15",9.9656,10.2411,9.9656,10.1523,178600.0],["2002-03-18",10.1033,10.1186,9.8033,9.9625,163400.0],["2002-03-19",9.935,10.2534,9.935,10.2534,109400.0],["2002-03-20",10.2564,10.333,10.1125,10.1125,188400.0],["2002-03-21",10.134,10.1646,9.935,10.1646,144400.0],["2002-03-22",10.1646,10.2564,9.9503,9.9503,194800.0],["2002-03-25",9.9503,9.9564,9.8002,9.8002,504200.0],["2002-03-26",9.8002,9.8431,9.7206,9.8278,261600.0],["2002-03-27",9.7971,10.0151,9.7971,9.9199,215400.0],["2002-03-28",9.9353,9.9384,9.8677,9.8892,124200.0],["2002-04-01",9.8585,9.9814,9.7602,9.8432,190600.0],["2002-04-02",9.7971,9.8155,9.6128,9.705,136400.0],["2002-04-03",9.7357,9.8032,9.4992,9.5852,152400.0],["2002-04-04",9.5821,9.7203,9.5821,9.705,119800.0],["2002-04-05",9.705,9.7664,9.5207,9.5268,91600.0],["2002-04-08",9.5514,9.7449,9.5238,9.6128,191200.0],["2002-04-09",9.6804,9.7203,9.6589,9.6988,154200.0],["2002-04-10",9.7357,9.8247,9.6896,9.751,205800.0],["2002-04-11",9.751,9.8892,9.665,9.6681,213200.0],["2002-04-12",9.705,9.9599,9.6435,9.8984,269800.0],["2002-04-15",9.9506,10.0121,9.5821,9.6343,298000.0],["2002-04-16",9.7111,9.9046,9.7111,9.8954,289600.0],["2002-04-17",9.9261,9.9353,9.8278,9.8339,127200.0],["2002-04-18",9.8892,9.9046,9.6282,9.8124,166400.0],["2002-04-19",9.8278,9.966,9.8124,9.8892,88000.0],["2002-04-22",9.9199,9.9967,9.9199,9.9507,213800.0],["2002-04-23",9.9353,10.009,9.9353,9.9814,318200.0],["2002-04-24",10.0121,10.0428,9.8984,9.9199,268600.0],["2002-04-25",9.9261,10.1042,9.9261,10.0612,126800.0],["2002-04-26",10.0121,10.0151,9.9506,9.9814,168200.0],["2002-04-29",9.9507,9.966,9.9199,9.966,144600.0],["2002-04-30",9.966,10.1749,9.966,10.1656,264800.0],["2002-05-01",10.1656,10.2854,10.0643,10.1963,176000.0],["2002-05-02",10.181,10.5219,10.1533,10.399,373600.0],["2002-05-03",10.4298,10.528,10.4113,10.4943,273800.0],["2002-05-06",10.5342,10.6785,10.3192,10.3192,288200.0],["2002-05-07",10.3499,10.4298,10.2578,10.2578,121000.0],["2002-05-08",10.3038,10.442,10.2086,10.3837,146200.0],["2002-05-09",10.4144,10.5526,10.2424,10.2424,188400.0],["2002-05-10",10.2578,10.4052,10.1994,10.267,139400.0],["2002-05-13",10.267,10.399,10.267,10.3837,254800.0],["2002-05-14",10.4113,10.4728,10.3438,10.4728,233200.0],["2002-05-15",10.4728,10.4728,10.3499,10.399,161800.0],["2002-05-16",10.396,10.5434,10.3131,10.3438,214200.0],["2002-05-17",10.3653,10.4267,10.2823,10.3929,89000.0],["2002-05-20",10.4267,10.4267,10.3345,10.3376,143200.0],["2002-05-21",10.2885,10.3775,10.1533,10.2608,171800.0],["2002-05-22",10.2424,10.4513,10.2424,10.3345,104800.0],["2002-05-23",10.3345,10.4328,10.1042,10.4113,141200.0],["2002-05-24",10.3653,10.4359,10.2885,10.3161,83400.0],["2002-05-28",10.2885,10.4267,10.1349,10.3837,185000.0],["2002-05-29",10.396,10.396,9.9998,10.1073,210600.0],["2002-05-30",10.1349,10.4113,10.1073,10.399,126800.0],["2002-05-31",10.399,10.442,10.3345,10.4113,181600.0],["2002-06-03",10.4113,10.4113,10.1933,10.3253,171800.0],["2002-06-04",10.3653,10.396,10.1288,10.2025,144400.0],["2002-06-05",10.1963,10.2271,10.0735,10.1042,244600.0],["2002-06-06",10.0735,10.1349,9.8677,9.8677,113800.0],["2002-06-07",9.8892,9.8892,9.6742,9.8585,204600.0],["2002-06-10",9.8585,9.8585,9.7142,9.7817,153000.0],["2002-06-11",9.7664,9.7909,9.5545,9.6681,98000.0],["2002-06-12",9.7357,9.7357,9.4593,9.4593,214000.0],["2002-06-13",9.4593,9.6589,9.3978,9.4746,286600.0],["2002-06-14",9.4654,9.493,9.3763,9.4132,152200.0],["2002-06-17",9.4193,9.7111,9.3855,9.7111,273200.0],["2002-06-18",9.6896,9.7541,9.6282,9.7326,171600.0],["2002-06-19",9.7203,9.7203,9.2136,9.2443,312800.0],["2002-06-20",9.2443,9.536,9.2443,9.45,121800.0],["2002-06-21",9.5422,9.7387,9.4777,9.6128,233200.0],["2002-06-24",9.5821,9.6927,9.4593,9.4746,134200.0],["2002-06-25",9.5207,9.622,9.4623,9.5299,149400.0],["2002-06-26",9.4991,9.5052,9.3666,9.4128,117000.0],["2002-06-27",9.305,9.6439,9.305,9.6285,165200.0],["2002-06-28",9.5669,9.6593,9.4436,9.5884,237200.0],["2002-07-01",9.6285,9.6285,9.4128,9.6131,170000.0],["2002-07-02",9.61,9.6131,9.3019,9.4344,287200.0],["2002-07-03",9.4436,9.4436,9.1602,9.2341,187800.0],["2002-07-05",9.2341,9.5361,9.2095,9.5145,45400.0],["2002-07-08",9.4683,9.6901,9.2926,9.3081,213600.0],["2002-07-09",9.3204,9.3543,9.2249,9.2434,100000.0],["2002-07-10",9.2434,9.2434,8.9969,9.0123,127400.0],["2002-07-11",8.9969,9.1047,8.8397,8.8983,164400.0],["2002-07-12",8.9198,8.9322,8.1958,8.4299,374800.0],["2002-07-15",8.3991,8.5347,7.9678,8.5316,419000.0],["2002-07-16",8.5932,8.738,8.242,8.2882,287000.0],["2002-07-17",8.3344,8.5963,8.3344,8.5501,196800.0],["2002-07-18",8.5501,8.5501,7.9493,7.9709,248200.0],["2002-07-19",7.9092,8.0571,7.7952,7.7983,185800.0],["2002-07-22",7.7367,7.7367,7.5734,7.6627,186800.0],["2002-07-23",7.6627,7.749,7.4255,7.6504,233200.0],["2002-07-24",7.5795,7.7151,7.3485,7.6288,280000.0],["2002-07-25",7.672,8.1033,7.672,7.8414,350800.0],["2002-07-26",7.8569,8.3129,7.8414,8.3129,175600.0],["2002-07-29",8.3498,8.738,8.3498,8.6271,348600.0],["2002-07-30",8.6425,8.6425,8.3437,8.4299,186400.0],["2002-07-31",8.4577,8.6733,8.4392,8.4577,144800.0],["2002-08-01",8.4731,8.6703,8.4361,8.5809,204600.0],["2002-08-02",8.6117,8.661,8.319,8.3498,205400.0],["2002-08-05",8.396,8.4053,8.1588,8.2574,83200.0],["2002-08-06",8.2266,8.4423,8.1989,8.2851,106800.0],["2002-08-07",8.2944,8.3652,8.2851,8.3221,103400.0],["2002-08-08",8.3344,8.5655,8.2882,8.5593,74800.0],["2002-08-09",8.5809,8.7504,8.5039,8.7504,164400.0],["2002-08-12",8.7504,8.8366,8.6271,8.7689,180800.0],["2002-08-13",8.8305,8.9198,8.5963,8.5963,99600.0],["2002-08-14",8.5994,8.9568,8.547,8.9568,117000.0],["2002-08-15",8.9352,8.9352,8.6733,8.6888,160000.0],["2002-08-16",8.6579,8.8428,8.6271,8.8366,120200.0],["2002-08-19",8.8582,8.9537,8.7966,8.8428,152200.0],["2002-08-20",8.8736,9.0123,8.8182,8.8829,139200.0],["2002-08-21",8.889,8.9383,8.7319,8.9291,87000.0],["2002-08-22",8.9661,9.2125,8.9661,9.0431,183600.0],["2002-08-23",9.0431,9.0893,8.9506,8.9506,74200.0],["2002-08-26",8.9352,9.268,8.9106,9.268,141800.0],["2002-08-27",9.268,9.2803,8.8736,8.9506,145600.0],["2002-08-28",8.9198,8.9291,8.7196,8.8274,150800.0],["2002-08-29",8.7812,8.8336,8.621,8.698,179600.0],["2002-08-30",8.7042,8.7042,8.6056,8.6271,145200.0],["2002-09-03",8.6425,8.6425,8.4423,8.5378,79200.0],["2002-09-04",8.5439,8.7196,8.4885,8.7042,83200.0],["2002-09-05",8.6888,8.7134,8.5778,8.6333,130400.0],["2002-09-06",8.6579,8.7196,8.584,8.6425,137000.0],["2002-09-09",8.6425,8.6425,8.5162,8.6117,186400.0],["2002-09-10",8.6025,8.6302,8.4638,8.5963,442000.0],["2002-09-11",8.6117,8.7042,8.6117,8.6826,258200.0],["2002-09-12",8.6764,8.6764,8.5501,8.584,222200.0],["2002-09-13",8.6117,8.889,8.5809,8.7966,143800.0],["2002-09-16",8.8428,8.8551,8.8028,8.812,143000.0],["2002-09-17",8.7812,8.9506,8.7812,8.9044,227400.0],["2002-09-18",8.9075,8.9322,8.7812,8.9198,146600.0],["2002-09-19",8.9044,8.9044,8.5409,8.5717,323200.0],["2002-09-20",8.5747,8.5871,8.3683,8.5039,245000.0],["2002-09-23",8.5039,8.5255,8.2728,8.3129,398200.0],["2002-09-24",8.2882,8.3591,8.2697,8.3283,231000.0],["2002-09-25",8.3498,8.5008,8.205,8.4484,188000.0],["2002-09-26",8.4732,8.7855,8.4268,8.7855,281200.0],["2002-09-27",8.7453,8.8442,8.6123,8.6896,344400.0],["2002-09-30",8.6865,8.8906,8.5505,8.8906,212000.0],["2002-10-01",8.8597,8.9679,8.7515,8.9525,204200.0],["2002-10-02",8.9525,8.9679,8.7453,8.7453,157800.0],["2002-10-03",8.7453,8.9834,8.7453,8.77,213000.0],["2002-10-04",8.7824,8.7886,8.5659,8.6402,131000.0],["2002-10-07",8.6402,8.6587,8.535,8.5999,151400.0],["2002-10-08",8.6216,8.6309,8.4299,8.5474,193200.0],["2002-10-09",8.5195,8.5257,8.4175,8.5195,235200.0],["2002-10-10",8.5072,8.5814,8.4113,8.5103,207200.0],["2002-10-11",8.5412,8.6154,8.4515,8.4515,128200.0],["2002-10-14",8.4732,8.6432,8.4732,8.6432,122800.0],["2002-10-15",8.6494,8.9247,8.5969,8.9247,316800.0],["2002-10-16",8.8937,8.9154,8.5072,8.5319,105600.0],["2002-10-17",8.5969,8.6865,8.5814,8.5999,73200.0],["2002-10-18",8.5938,8.7051,8.5134,8.7051,95400.0],["2002-10-21",8.6896,8.7329,8.5969,8.6896,166000.0],["2002-10-22",8.6587,8.6834,8.5041,8.6123,169400.0],["2002-10-23",8.5969,8.7979,8.5659,8.7793,220000.0],["2002-10-24",8.7979,8.9216,8.7979,8.9216,125200.0],["2002-10-25",8.9123,8.9679,8.7515,8.7979,126200.0],["2002-10-28",8.8041,8.8473,8.6123,8.6278,96200.0],["2002-10-29",8.6123,8.8133,8.5505,8.8133,261000.0],["2002-10-30",8.8164,9.1195,8.7546,9.0947,183200.0],["2002-10-31",9.0916,9.1751,9.0143,9.1133,231800.0],["2002-11-01",9.0762,9.3545,9.0762,9.3545,161600.0],["2002-11-04",9.3545,9.4318,9.2401,9.2617,400000.0],["2002-11-05",9.2308,9.2957,9.1844,9.237,126400.0],["2002-11-06",9.1999,9.3267,9.172,9.2617,102800.0],["2002-11-07",9.2153,9.3576,9.2153,9.3236,169600.0],["2002-11-08",9.2926,9.3081,9.1009,9.2803,218600.0],["2002-11-11",9.271,9.2926,9.0669,9.0731,106800.0],["2002-11-12",9.1195,9.2401,9.0143,9.0607,106200.0],["2002-11-13",9.0453,9.2463,9.0453,9.1442,93200.0],["2002-11-14",9.1442,9.3081,9.1442,9.2648,79400.0],["2002-11-15",9.2463,9.4102,9.2122,9.2308,94200.0],["2002-11-18",9.2153,9.2772,9.0514,9.0638,190400.0],["2002-11-19",9.0298,9.2803,9.0298,9.1844,79600.0],["2002-11-20",9.169,9.2555,9.1133,9.2153,84000.0],["2002-11-21",9.2463,9.3607,9.1164,9.3576,182000.0],["2002-11-22",9.3545,9.37,9.169,9.2679,137800.0],["2002-11-25",9.2463,9.3483,9.1999,9.3267,83600.0],["2002-11-26",9.3081,9.3081,8.8102,9.036,241000.0],["2002-11-27",9.0298,9.3916,9.0174,9.3916,154800.0],["2002-11-29",9.3545,9.3545,9.1751,9.1751,99400.0],["2002-12-02",9.1813,9.5864,9.1288,9.4937,267800.0],["2002-12-03",9.4318,9.4349,9.2215,9.2246,173600.0],["2002-12-04",9.2153,9.3081,9.1195,9.1844,163200.0],["2002-12-05",9.1999,9.2215,9.0762,9.1535,103600.0],["2002-12-06",9.138,9.4782,9.1071,9.4318,164800.0],["2002-12-09",9.4287,9.5864,9.339,9.373,231200.0],["2002-12-10",9.373,9.5555,9.3576,9.54,157800.0],["2002-12-11",9.4937,9.4998,9.3947,9.4225,105000.0],["2002-12-12",9.3545,9.3545,9.1071,9.2555,360600.0],["2002-12-13",9.2463,9.2772,9.1844,9.2153,289400.0],["2002-12-16",9.1844,9.2772,9.1844,9.2246,381600.0],["2002-12-17",9.2246,9.339,9.2215,9.2926,264800.0],["2002-12-18",9.2772,9.3081,9.1999,9.237,386600.0],["2002-12-19",9.2617,9.2926,9.1597,9.1751,375000.0],["2002-12-20",9.1999,9.2803,9.1071,9.2463,553400.0],["2002-12-23",9.2432,9.5431,9.2092,9.5091,201800.0],["2002-12-24",9.3545,9.3916,9.3236,9.37,120600.0],["2002-12-26",9.3236,9.4009,9.271,9.2834,95800.0],["2002-12-27",9.2803,9.2803,9.1226,9.1813,108200.0],["2002-12-30",9.1999,9.3085,9.1906,9.262,133800.0],["2002-12-31",9.2465,9.4699,9.1224,9.3489,331200.0],["2003-01-02",9.4016,9.4078,9.293,9.3954,295200.0],["2003-01-03",9.3954,9.4451,9.3147,9.3861,260000.0],["2003-01-06",9.4016,9.4792,9.3241,9.4171,283200.0],["2003-01-07",9.4016,9.6623,9.2775,9.5878,334600.0],["2003-01-08",9.5723,9.7678,9.4482,9.563,325400.0],["2003-01-09",9.5878,9.6499,9.4823,9.5661,204200.0],["2003-01-10",9.5257,9.594,9.3768,9.4823,231600.0],["2003-01-13",9.4947,9.653,9.3706,9.6374,232600.0],["2003-01-14",9.6188,9.6219,9.4233,9.6126,255800.0],["2003-01-15",9.5878,9.594,9.231,9.231,317200.0],["2003-01-16",9.262,9.6126,9.262,9.5475,281400.0],["2003-01-17",9.4792,9.4947,9.3241,9.4482,352800.0],["2003-01-21",9.4482,9.5257,9.3799,9.4854,162800.0],["2003-01-22",9.4854,9.504,9.2713,9.2713,246200.0],["2003-01-23",9.4016,9.4358,9.2775,9.4016,566800.0],["2003-01-24",9.3241,9.4699,9.3085,9.4482,340600.0],["2003-01-27",9.4016,9.4171,9.3303,9.3954,249600.0],["2003-01-28",9.5412,9.5412,9.1596,9.2961,460000.0],["2003-01-29",9.2961,9.2961,8.9176,9.1596,345000.0],["2003-01-30",9.1751,9.1937,8.9827,9.0293,499800.0],["2003-01-31",9.0293,9.3085,9.0169,9.293,351600.0],["2003-02-03",9.3085,9.4327,9.2061,9.2403,336600.0],["2003-02-04",9.2558,9.563,9.2527,9.4264,567000.0],["2003-02-05",9.3023,9.5537,9.293,9.5009,528000.0],["2003-02-06",9.4544,9.5071,9.3085,9.3551,533400.0],["2003-02-07",9.3551,9.442,9.3334,9.3613,413000.0],["2003-02-10",9.3085,9.7398,9.3085,9.6002,704600.0],["2003-02-11",9.6033,9.653,9.535,9.5816,382600.0],["2003-02-12",9.4016,9.5568,9.3737,9.3768,386400.0],["2003-02-13",9.231,9.4016,9.2155,9.3861,332600.0],["2003-02-14",9.3458,9.5413,9.3085,9.3892,311400.0],["2003-02-18",9.3892,9.6592,9.3892,9.6498,384800.0],["2003-02-19",9.5257,9.6561,9.4792,9.6002,403600.0],["2003-02-20",9.5878,9.6809,9.4264,9.504,230000.0],["2003-02-21",9.5102,9.6871,9.5071,9.5816,223600.0],["2003-02-24",9.4326,9.4668,9.3365,9.3644,235000.0],["2003-02-25",9.3799,9.5692,9.2775,9.5475,208400.0],["2003-02-26",9.3923,9.4264,9.2837,9.3241,252200.0],["2003-02-27",9.3241,9.5257,9.3241,9.4327,268800.0],["2003-02-28",9.4327,9.4544,9.3085,9.3241,278200.0],["2003-03-03",9.3085,9.4109,9.2558,9.2868,477000.0],["2003-03-04",9.3085,9.3675,9.2465,9.3023,286800.0],["2003-03-05",9.2775,9.2961,9.0045,9.141,661000.0],["2003-03-06",9.1162,9.1162,8.5949,8.6476,1136600.0],["2003-03-07",8.6104,8.7376,8.4553,8.66,451800.0],["2003-03-10",8.6383,8.6569,8.5142,8.5732,284400.0],["2003-03-11",8.5732,8.6259,8.4397,8.4863,282400.0],["2003-03-12",8.4863,8.5763,8.4211,8.4863,215000.0],["2003-03-13",8.5173,8.5949,8.4584,8.5576,239600.0],["2003-03-14",8.5794,8.6538,8.5328,8.5825,200000.0],["2003-03-17",8.5825,8.9238,8.5825,8.9238,264400.0],["2003-03-18",8.9393,8.9858,8.8431,8.9827,280000.0],["2003-03-19",8.9827,9.0448,8.9455,9.0138,224000.0],["2003-03-20",8.9827,8.9827,8.7562,8.9176,314400.0],["2003-03-21",8.9207,9.1472,8.9207,9.1472,249200.0],["2003-03-24",9.1224,9.1224,8.9207,8.9827,182000.0],["2003-03-25",8.9672,9.1193,8.9362,9.0603,241200.0],["2003-03-26",9.0603,9.0789,8.8897,8.9983,319200.0],["2003-03-27",8.9672,9.1224,8.8741,9.0758,207000.0],["2003-03-28",9.0603,9.0727,8.9517,9.0448,295000.0],["2003-03-31",8.9981,9.2503,8.8424,9.079,414600.0],["2003-04-01",9.1071,9.1849,9.0386,9.1849,225000.0],["2003-04-02",9.2067,9.3997,9.1724,9.3157,218600.0],["2003-04-03",9.3406,9.3842,9.2659,9.325,203200.0],["2003-04-04",9.3094,9.3873,9.2752,9.3779,214000.0],["2003-04-07",9.3406,9.5274,9.216,9.3032,240200.0],["2003-04-08",9.3032,9.3094,9.2005,9.2534,199000.0],["2003-04-09",9.2534,9.4184,9.2316,9.3842,312200.0],["2003-04-10",9.3624,9.3935,9.2254,9.2627,200400.0],["2003-04-11",9.2939,9.3312,9.1631,9.3157,143600.0],["2003-04-14",9.3157,9.3499,9.2783,9.3063,316000.0],["2003-04-15",9.3063,9.3966,9.2627,9.3966,253200.0],["2003-04-16",9.3966,9.3966,9.3219,9.3779,245200.0],["2003-04-17",9.3779,9.406,9.3561,9.4029,164400.0],["2003-04-21",9.3561,9.4091,9.3375,9.3499,200400.0],["2003-04-22",9.2721,9.3126,9.1071,9.3094,516000.0],["2003-04-23",9.3094,9.3094,9.1693,9.2005,235200.0],["2003-04-24",9.1693,9.2098,9.0915,9.1631,262400.0],["2003-04-25",9.1071,9.1849,9.0323,9.1631,195600.0],["2003-04-28",9.2005,9.3406,9.1942,9.3219,126000.0],["2003-04-29",9.3406,9.4028,9.2627,9.325,147000.0],["2003-04-30",9.325,9.325,9.2129,9.3032,187600.0],["2003-05-01",9.2877,9.4184,9.1133,9.3094,197800.0],["2003-05-02",9.2939,9.4309,9.2939,9.3655,233400.0],["2003-05-05",9.4184,9.5367,9.3406,9.3811,333600.0],["2003-05-06",9.3717,9.5585,9.3717,9.5585,185800.0],["2003-05-07",9.5118,9.5118,9.3811,9.4122,269800.0],["2003-05-08",9.3406,9.5336,9.3406,9.4402,236200.0],["2003-05-09",9.4184,9.518,9.4184,9.4745,163800.0],["2003-05-12",9.4433,9.5616,9.4184,9.4433,108800.0],["2003-05-13",9.4433,9.5803,9.4184,9.5803,178000.0],["2003-05-14",9.6052,9.6146,9.4807,9.49,246200.0],["2003-05-15",9.49,9.5305,9.4215,9.4309,243400.0],["2003-05-16",9.2939,9.3717,9.2316,9.2316,333600.0],["2003-05-19",9.2254,9.2316,8.9514,9.2005,185600.0],["2003-05-20",9.1942,9.2908,9.1475,9.2627,351200.0],["2003-05-21",9.2627,9.269,9.1631,9.2659,175600.0],["2003-05-22",9.2783,9.3935,9.2503,9.3561,158400.0],["2003-05-23",9.3406,9.462,9.2814,9.4402,119200.0],["2003-05-27",9.4028,9.49,9.3406,9.4589,186200.0],["2003-05-28",9.5274,9.5274,9.4215,9.4963,148400.0],["2003-05-29",9.4994,9.5897,9.4994,9.5492,145800.0],["2003-05-30",9.5336,9.655,9.5336,9.6333,176000.0],["2003-06-02",9.6519,9.7267,9.6519,9.7111,100400.0],["2003-06-03",9.6986,9.7298,9.6364,9.6737,160400.0],["2003-06-04",9.6519,9.8823,9.6426,9.8481,199000.0],["2003-06-05",9.8699,9.9072,9.7422,9.8854,227200.0],["2003-06-06",9.8699,10.119,9.8699,9.9664,288600.0],["2003-06-09",9.9322,9.9633,9.7204,9.7235,114400.0],["2003-06-10",9.7453,9.792,9.6986,9.7765,160800.0],["2003-06-11",9.7298,9.8076,9.6831,9.792,129400.0],["2003-06-12",9.7765,9.8387,9.7142,9.7983,151000.0],["2003-06-13",9.8014,9.8076,9.6426,9.6426,118200.0],["2003-06-16",9.6675,9.8699,9.6675,9.8637,175200.0],["2003-06-17",9.8854,9.8886,9.736,9.8169,188400.0],["2003-06-18",9.792,9.8917,9.764,9.8699,111600.0],["2003-06-19",9.8232,9.901,9.6208,9.6519,185400.0],["2003-06-20",9.6831,9.7547,9.6675,9.7422,144800.0],["2003-06-23",9.6955,9.7111,9.5616,9.5803,194800.0],["2003-06-24",9.5492,9.6613,9.5492,9.6364,213400.0],["2003-06-25",9.6364,9.6457,9.4994,9.5616,177200.0],["2003-06-26",9.5898,9.6085,9.4804,9.5898,130800.0],["2003-06-27",9.5429,9.5554,9.3617,9.4398,332800.0],["2003-06-30",9.418,9.4586,9.293,9.3805,494400.0],["2003-07-01",9.3492,9.6741,9.318,9.6679,282200.0],["2003-07-02",9.6678,9.8397,9.6147,9.8397,294800.0],["2003-07-03",9.799,9.799,9.7397,9.7459,77200.0],["2003-07-07",9.7772,9.9334,9.7303,9.7303,185800.0],["2003-07-08",9.7241,9.7459,9.6022,9.6647,203400.0],["2003-07-09",9.6647,9.7459,9.5741,9.7147,273600.0],["2003-07-10",9.6835,9.6835,9.5148,9.5398,157400.0],["2003-07-11",9.5491,9.7616,9.5491,9.7553,214600.0],["2003-07-14",9.8084,9.8084,9.6366,9.6522,120000.0],["2003-07-15",9.6397,9.6928,9.5648,9.5898,239200.0],["2003-07-16",9.5429,9.5554,9.3649,9.4211,193200.0],["2003-07-17",9.3711,9.4461,9.3555,9.3711,287000.0],["2003-07-18",9.3711,9.418,9.3242,9.4023,190800.0],["2003-07-21",9.4117,9.4117,9.1837,9.2087,284800.0],["2003-07-22",9.0587,9.521,9.0275,9.4336,719800.0],["2003-07-23",9.4492,9.4929,9.3492,9.4461,265200.0],["2003-07-24",9.4648,9.521,9.4648,9.496,154000.0],["2003-07-25",9.5117,9.5741,9.4742,9.5491,185400.0],["2003-07-28",9.5648,9.8147,9.5648,9.7459,402800.0],["2003-07-29",9.7303,9.8084,9.6335,9.7147,237600.0],["2003-07-30",9.7178,9.7928,9.6741,9.7334,631800.0],["2003-07-31",9.7772,9.9084,9.6897,9.7772,344400.0],["2003-08-01",9.7616,9.7678,9.5741,9.5741,207200.0],["2003-08-04",9.5741,9.5835,9.4367,9.5398,295200.0],["2003-08-05",9.5741,9.6366,9.496,9.496,154600.0],["2003-08-06",9.4992,9.6179,9.4429,9.4492,235200.0],["2003-08-07",9.4804,9.6116,9.4242,9.5679,201400.0],["2003-08-08",9.5898,9.621,9.5273,9.5491,98000.0],["2003-08-11",9.5523,9.6335,9.5273,9.6304,191000.0],["2003-08-12",9.6522,9.7459,9.5835,9.7459,105200.0],["2003-08-13",9.7366,9.7459,9.6866,9.7303,137400.0],["2003-08-14",9.7147,9.8272,9.6835,9.8147,140000.0],["2003-08-15",9.8397,9.9021,9.8209,9.8209,92600.0],["2003-08-18",9.8709,9.8709,9.824,9.8709,150800.0],["2003-08-19",9.9021,9.9677,9.8803,9.9646,168400.0],["2003-08-20",9.9177,9.9896,9.8646,9.9365,207600.0],["2003-08-21",9.9521,9.9896,9.8115,9.9271,185400.0],["2003-08-22",9.9646,9.9958,9.7928,9.8178,198600.0],["2003-08-25",9.8397,9.8459,9.7147,9.8053,188200.0],["2003-08-26",9.7772,9.949,9.5991,9.949,244400.0],["2003-08-27",9.9646,9.9646,9.7459,9.8209,214600.0],["2003-08-28",9.824,9.8303,9.7147,9.824,129800.0],["2003-08-29",9.8084,9.9021,9.8053,9.849,154600.0],["2003-09-02",9.8521,10.0583,9.824,10.0458,255200.0],["2003-09-03",10.0458,10.1333,10.0396,10.1208,308000.0],["2003-09-04",10.1145,10.1864,10.0739,10.1645,228600.0],["2003-09-05",10.1583,10.1833,10.0583,10.0739,462800.0],["2003-09-08",10.0895,10.2301,10.0895,10.1302,270600.0],["2003-09-09",10.1208,10.1426,10.0271,10.0583,156200.0],["2003-09-10",10.0739,10.1833,10.0021,10.0833,244200.0],["2003-09-11",10.0739,10.2645,10.0646,10.2239,139800.0],["2003-09-12",10.2301,10.3582,10.1958,10.3145,167200.0],["2003-09-15",10.2988,10.3145,10.1208,10.1676,269800.0],["2003-09-16",10.1676,10.3863,10.1676,10.3145,301000.0],["2003-09-17",10.3238,10.455,10.3082,10.3457,193200.0],["2003-09-18",10.3457,10.4613,10.3269,10.4332,151800.0],["2003-09-19",10.4019,10.4144,10.2676,10.2676,217800.0],["2003-09-22",10.2582,10.2645,10.1114,10.152,296200.0],["2003-09-23",10.1739,10.1989,10.1145,10.1364,207000.0],["2003-09-24",10.152,10.1958,10.1083,10.1833,152600.0],["2003-09-25",10.1676,10.1833,10.0271,10.0302,213200.0],["2003-09-26",10.0114,10.1305,9.8673,9.8673,277600.0],["2003-09-29",9.9017,10.2307,9.9017,10.2182,324400.0],["2003-09-30",10.1994,10.2025,9.9519,9.9801,300200.0],["2003-10-01",10.0271,10.3561,10.0208,10.3498,269200.0],["2003-10-02",10.3404,10.3968,10.3185,10.3404,139400.0],["2003-10-03",10.3717,10.5096,10.3467,10.5096,233800.0],["2003-10-06",10.4939,10.519,10.4375,10.4657,97600.0],["2003-10-07",10.4344,10.5409,10.4219,10.5221,208800.0],["2003-10-08",10.5127,10.5378,10.3435,10.3717,152400.0],["2003-10-09",10.4031,10.5284,10.3937,10.4752,199600.0],["2003-10-10",10.4595,10.4657,10.3091,10.3561,202800.0],["2003-10-13",10.3561,10.4845,10.3561,10.4532,181000.0],["2003-10-14",10.4219,10.5002,10.4219,10.4971,185800.0],["2003-10-15",10.494,10.6036,10.4469,10.566,171000.0],["2003-10-16",10.5441,10.5754,10.4689,10.5754,152000.0],["2003-10-17",10.5754,10.5754,10.4187,10.4344,200000.0],["2003-10-20",10.4501,10.4939,10.3843,10.4657,210400.0],["2003-10-21",10.5441,10.7885,10.5127,10.6068,330600.0],["2003-10-22",10.6444,10.7384,10.4657,10.5723,299400.0],["2003-10-23",10.566,10.6224,10.4469,10.5504,151000.0],["2003-10-24",10.5503,10.5503,10.1555,10.4657,250600.0],["2003-10-27",10.3937,10.6068,10.3937,10.5316,200000.0],["2003-10-28",10.5441,10.6757,10.4375,10.6757,202400.0],["2003-10-29",10.6632,10.7133,10.6068,10.6538,207000.0],["2003-10-30",10.66,10.6882,10.5848,10.6224,301800.0],["2003-10-31",10.6381,10.6506,10.5535,10.6193,235600.0],["2003-11-03",10.6381,10.7164,10.6381,10.7164,397800.0],["2003-11-04",10.7164,10.7948,10.707,10.7948,140000.0],["2003-11-05",10.7791,10.7885,10.6412,10.7885,125600.0],["2003-11-06",10.8104,10.9702,10.7666,10.9514,196400.0],["2003-11-07",10.9671,11.1144,10.942,11.0235,198400.0],["2003-11-10",11.0454,11.177,11.0454,11.0705,279200.0],["2003-11-11",11.0611,11.0768,10.8418,10.9232,167000.0],["2003-11-12",10.9358,11.1394,10.9358,11.1081,227000.0],["2003-11-13",11.0862,11.1457,10.9201,11.0517,158800.0],["2003-11-14",11.0768,11.1269,10.9044,10.9358,119000.0],["2003-11-17",10.8731,10.9326,10.7697,10.9295,301600.0],["2003-11-18",10.942,11.0298,10.8104,10.8355,159600.0],["2003-11-19",10.8104,10.8418,10.7478,10.801,207000.0],["2003-11-20",10.8042,10.8386,10.6256,10.6506,265400.0],["2003-11-21",10.729,10.7478,10.5911,10.6538,269400.0],["2003-11-24",10.6914,10.7415,10.6099,10.7133,291800.0],["2003-11-25",10.729,10.9984,10.6381,10.9044,184800.0],["2003-11-26",10.9201,10.9295,10.8104,10.9138,96800.0],["2003-11-28",10.9295,10.9671,10.8606,10.8606,58800.0],["2003-12-01",10.9013,11.0768,10.9013,11.0204,225000.0],["2003-12-02",11.083,11.2303,11.0486,11.083,194400.0],["2003-12-03",11.0454,11.1206,10.9828,10.9828,164400.0],["2003-12-04",10.9828,11.0454,10.8982,10.989,151000.0],["2003-12-05",10.9671,11.0768,10.9358,10.9514,141600.0],["2003-12-08",10.9044,11.1708,10.9013,11.1708,258000.0],["2003-12-09",11.1708,11.2052,11.0736,11.1018,302400.0],["2003-12-10",11.0924,11.0924,10.9577,11.0548,183400.0],["2003-12-11",11.0454,11.246,11.0235,11.1896,222000.0],["2003-12-12",11.2178,11.2773,11.1739,11.2428,203400.0],["2003-12-15",11.2648,11.3588,11.0674,11.0768,181600.0],["2003-12-16",11.0924,11.0956,10.9264,11.0204,216200.0],["2003-12-17",10.9984,11.0298,10.8637,10.9702,167200.0],["2003-12-18",10.9734,11.0298,10.895,10.9201,247600.0],["2003-12-19",10.9201,10.9483,10.7854,10.9201,377400.0],["2003-12-22",10.9358,11.0078,10.8512,10.9734,202400.0],["2003-12-23",10.942,11.0392,10.9076,11.0392,153000.0],["2003-12-24",11.0235,11.058,10.942,10.942,60400.0],["2003-12-26",10.8888,11.0611,10.8888,11.0611,52600.0],["2003-12-29",11.0392,11.1238,10.9514,11.1238,162200.0],["2003-12-30",11.1238,11.1426,11.0515,11.0829,172800.0],["2003-12-31",11.0829,11.0986,10.8314,10.8314,334400.0],["2004-01-02",10.866,10.9666,10.8251,10.8943,140200.0],["2004-01-05",10.8628,11.1584,10.8628,11.1238,253200.0],["2004-01-06",11.0672,11.1898,11.0043,11.0043,229400.0],["2004-01-07",11.0043,11.1929,11.0043,11.1929,317800.0],["2004-01-08",11.2087,11.237,11.0829,11.1049,163800.0],["2004-01-09",11.1018,11.1741,11.0515,11.0829,215600.0],["2004-01-12",11.0829,11.2118,11.0829,11.2118,233600.0],["2004-01-13",11.1835,11.1929,10.9917,11.042,270800.0],["2004-01-14",11.0829,11.1175,11.0483,11.0892,245400.0],["2004-01-15",11.1458,11.1678,11.0074,11.0766,283400.0],["2004-01-16",11.1143,11.1332,11.02,11.042,136200.0],["2004-01-20",11.0515,11.2118,11.0515,11.1772,261000.0],["2004-01-21",11.1992,11.2904,11.1709,11.2715,165200.0],["2004-01-22",11.2558,11.2747,11.064,11.0798,161800.0],["2004-01-23",11.0798,11.1301,11.0326,11.1238,294000.0],["2004-01-26",11.1301,11.1489,11.0829,11.1269,263200.0],["2004-01-27",11.1269,11.1363,11.086,11.1175,390600.0],["2004-01-28",11.1049,11.1049,10.9791,11.0043,247800.0],["2004-01-29",11.1772,11.1992,11.0043,11.0357,568400.0],["2004-01-30",11.0609,11.0798,10.9886,11.0577,326000.0],["2004-02-02",11.0986,11.1552,10.9729,11.0483,180800.0],["2004-02-03",11.0515,11.1772,11.0043,11.1615,175600.0],["2004-02-04",11.1521,11.1584,10.9194,10.9257,245200.0],["2004-02-05",10.9729,11.0357,10.888,10.9949,211400.0],["2004-02-06",10.9729,11.0515,10.9383,11.0294,283800.0],["2004-02-09",11.0766,11.3093,11.0137,11.1584,416200.0],["2004-02-10",11.1458,11.5388,11.1458,11.5388,498600.0],["2004-02-11",11.5357,11.8532,11.5357,11.8532,447800.0],["2004-02-12",11.8375,11.9632,11.7369,11.74,317000.0],["2004-02-13",11.6803,11.9821,11.6646,11.806,434400.0],["2004-02-17",11.8532,12.0922,11.8532,12.045,230600.0],["2004-02-18",12.045,12.0513,11.8626,11.8972,391200.0],["2004-02-19",12.0104,12.1299,11.9412,11.9475,445200.0],["2004-02-20",11.9947,12.0073,11.806,11.8123,269600.0],["2004-02-23",11.8532,11.8532,11.5168,11.5168,363000.0],["2004-02-24",11.5231,11.7337,11.5074,11.6488,329000.0],["2004-02-25",11.6331,11.7494,11.5419,11.74,164800.0],["2004-02-26",11.7117,11.9255,11.6803,11.8658,206400.0],["2004-02-27",11.8532,12.0293,11.8312,11.9161,184400.0],["2004-03-01",11.9255,12.1047,11.9004,12.0733,204800.0],["2004-03-02",12.067,12.067,11.8658,11.8689,279600.0],["2004-03-03",11.8218,12.0921,11.7589,12.023,213600.0],["2004-03-04",12.0418,12.1833,11.9601,12.1833,192600.0],["2004-03-05",12.1676,12.3028,12.133,12.1959,201200.0],["2004-03-08",12.1802,12.3091,12.0324,12.0607,157200.0],["2004-03-09",12.0104,12.1236,11.9664,12.089,167800.0],["2004-03-10",12.0576,12.3091,12.0418,12.1362,331600.0],["2004-03-11",12.089,12.2211,11.8626,11.8658,328000.0],["2004-03-12",11.8595,12.2714,11.8501,12.2714,367800.0],["2004-03-15",12.2305,12.2305,11.8595,11.8595,297200.0],["2004-03-16",11.8595,11.9758,11.7117,11.9318,318200.0],["2004-03-17",11.9632,12.5197,11.9632,12.1896,609800.0],["2004-03-18",12.1896,12.3091,12.089,12.2462,285600.0],["2004-03-19",12.2934,12.3028,12.0733,12.2494,306000.0],["2004-03-22",12.2305,12.2368,11.9538,12.0576,264400.0],["2004-03-23",12.0418,12.089,11.9192,11.9947,349000.0],["2004-03-24",11.9947,12.067,11.8878,11.9287,236200.0],["2004-03-25",11.9287,12.2682,11.8972,12.1865,373000.0],["2004-03-26",12.1676,12.4129,12.1205,12.1991,183400.0],["2004-03-29",12.1991,12.3631,12.1044,12.2621,271000.0],["2004-03-30",12.2621,12.4734,12.2085,12.3473,332200.0],["2004-03-31",12.3315,12.6406,12.2905,12.6154,504200.0],["2004-04-01",12.5775,12.7762,12.5334,12.7573,457600.0],["2004-04-02",12.7825,13.1515,12.7825,12.9307,499600.0],["2004-04-05",12.915,13.183,12.9024,13.0254,714200.0],["2004-04-06",12.956,13.0096,12.8361,12.9339,573800.0],["2004-04-07",12.8677,13.0285,12.8456,12.9528,303800.0],["2004-04-08",13.0317,13.0569,12.8992,12.9307,258600.0],["2004-04-12",12.9307,13.0127,12.9244,12.9654,272800.0],["2004-04-13",12.9654,12.9654,12.4924,12.5996,756400.0],["2004-04-14",12.527,12.6974,12.527,12.6784,462600.0],["2004-04-15",12.6311,12.6942,12.5649,12.6627,429600.0],["2004-04-16",12.71,12.7352,12.5554,12.6627,412800.0],["2004-04-19",12.6942,12.8393,12.5744,12.792,435000.0],["2004-04-20",13.2461,13.5615,12.8803,12.9244,1568400.0],["2004-04-21",13.0884,13.4322,12.9844,13.2524,727800.0],["2004-04-22",13.2619,13.9778,13.2146,13.817,1101800.0],["2004-04-23",13.8485,14.0819,13.7507,14.0188,847600.0],["2004-04-26",13.94,13.9494,13.6183,13.7413,639000.0],["2004-04-27",13.798,14.1607,13.7917,14.0945,980800.0],["2004-04-28",14.0346,14.0472,13.7697,13.817,719200.0],["2004-04-29",13.8769,13.8927,13.4637,13.5205,896400.0],["2004-04-30",13.5836,13.6435,13.3754,13.4038,648000.0],["2004-05-03",13.4038,13.757,13.4007,13.716,732200.0],["2004-05-04",13.716,14.1134,13.5773,14.0377,915400.0],["2004-05-05",14.0125,14.145,13.8927,14.0504,542600.0],["2004-05-06",13.9873,14.0125,13.8138,13.9147,633600.0],["2004-05-07",13.9147,14.0188,13.6719,13.6719,393200.0],["2004-05-10",13.6404,13.7823,13.552,13.5773,714200.0],["2004-05-11",13.6561,13.7634,13.5615,13.6088,670000.0],["2004-05-12",13.6088,13.634,13.2808,13.6246,578600.0],["2004-05-13",13.5773,13.6593,13.4764,13.5899,512800.0],["2004-05-14",13.5773,13.8674,13.5773,13.7854,531600.0],["2004-05-17",13.7602,13.8138,13.6277,13.7381,533400.0],["2004-05-18",13.7381,13.8643,13.7381,13.8138,508200.0],["2004-05-19",13.8927,14.0188,13.8611,13.9084,679600.0],["2004-05-20",13.9084,13.9431,13.7791,13.7949,710600.0],["2004-05-21",13.8296,13.8296,13.6088,13.6277,652800.0],["2004-05-24",13.6246,13.7097,13.5489,13.5615,632000.0],["2004-05-25",13.53,13.6845,13.5205,13.6246,910200.0],["2004-05-26",13.5773,13.6624,13.4574,13.6404,1272000.0],["2004-05-27",13.6309,13.7728,13.6309,13.7287,1013200.0],["2004-05-28",13.7507,13.7507,13.6404,13.6814,458800.0],["2004-06-01",13.6877,13.9337,13.6561,13.8706,676600.0],["2004-06-02",13.94,14.1134,13.8548,14.0977,561600.0],["2004-06-03",14.0503,14.0756,13.9305,13.9557,659600.0],["2004-06-04",13.9589,14.1071,13.921,13.9589,450000.0],["2004-06-07",13.94,14.4225,13.9337,14.3973,766800.0],["2004-06-08",14.2711,14.3657,14.1134,14.1923,751400.0],["2004-06-09",14.1923,14.2459,14.0283,14.1323,539200.0],["2004-06-10",14.1324,14.1923,14.1071,14.1797,413200.0],["2004-06-14",14.1797,14.1797,13.9841,13.9841,388400.0],["2004-06-15",14.0157,14.1576,13.9999,14.0819,584800.0],["2004-06-16",14.145,14.1923,14.003,14.1891,446400.0],["2004-06-17",14.167,14.167,14.0125,14.0819,447200.0],["2004-06-18",14.1292,14.1292,13.9652,13.9873,552200.0],["2004-06-21",13.9715,14.0756,13.9494,14.0598,225800.0],["2004-06-22",14.1134,14.309,13.9967,14.2932,515600.0],["2004-06-23",14.2711,14.3973,14.1134,14.3973,429000.0],["2004-06-24",14.3657,14.4477,14.29,14.4036,494400.0],["2004-06-25",14.3657,14.555,14.3437,14.555,588400.0],["2004-06-28",14.5929,14.7036,14.4822,14.5107,566000.0],["2004-06-29",14.5107,14.6214,14.4538,14.6214,601600.0],["2004-06-30",14.5929,14.7289,14.5328,14.7194,616400.0],["2004-07-01",14.7668,14.8301,14.6245,14.7447,429000.0],["2004-07-02",14.7447,14.7795,14.6467,14.6815,272800.0],["2004-07-06",14.634,14.6435,14.4443,14.5486,386400.0],["2004-07-07",14.5423,14.5423,14.3368,14.3399,368400.0],["2004-07-08",14.3558,14.4348,14.1502,14.2514,590400.0],["2004-07-09",14.2609,14.3052,14.166,14.2957,316400.0],["2004-07-12",14.2609,14.2988,14.0996,14.1502,339400.0],["2004-07-13",14.1977,14.2198,14.0712,14.2135,294200.0],["2004-07-14",14.1818,14.3621,14.1565,14.204,602800.0],["2004-07-15",14.166,14.302,14.1407,14.2925,841000.0],["2004-07-16",14.2925,14.3083,14.166,14.2198,490400.0],["2004-07-19",14.2261,14.2862,14.1882,14.2293,741200.0],["2004-07-20",14.2198,14.3399,14.2198,14.2957,577200.0],["2004-07-21",14.302,14.3083,14.1597,14.1629,316800.0],["2004-07-22",14.0396,14.0585,13.7961,13.8467,431600.0],["2004-07-23",13.8182,13.8182,13.6538,13.6917,471400.0],["2004-07-26",13.7708,13.7803,13.5526,13.5652,776200.0],["2004-07-27",13.6443,13.7233,13.1067,13.17,1286200.0],["2004-07-28",13.17,13.3059,13.0435,13.1858,803400.0],["2004-07-29",13.755,13.9984,13.4735,13.5969,1097800.0],["2004-07-30",13.755,13.755,13.5716,13.6348,507600.0],["2004-08-02",13.6759,14.1724,13.6728,14.1629,1031600.0],["2004-08-03",14.1629,14.302,13.9826,14.0396,925800.0],["2004-08-04",14.0396,14.3368,13.9605,14.1913,719200.0],["2004-08-05",14.1913,14.3241,14.1154,14.1882,593600.0],["2004-08-06",14.1186,14.1186,13.8435,13.8909,468600.0],["2004-08-09",13.9447,14.0332,13.8656,13.8909,421200.0],["2004-08-10",13.8498,14.0712,13.8498,14.0079,421200.0],["2004-08-11",13.9447,13.9447,13.8024,13.8973,468000.0],["2004-08-12",13.8815,14.049,13.7898,14.0237,450000.0],["2004-08-13",14.166,14.302,14.0554,14.302,841000.0],["2004-08-16",14.302,14.3811,14.2577,14.3273,686800.0],["2004-08-17",14.302,14.3842,14.2925,14.3558,666000.0],["2004-08-18",14.3241,14.4032,14.2514,14.3874,659400.0],["2004-08-19",14.4506,14.4506,14.321,14.3905,517200.0],["2004-08-20",14.3558,14.5455,14.3146,14.5423,588800.0],["2004-08-23",14.4822,14.5961,14.419,14.4822,492000.0],["2004-08-24",14.4822,14.5297,14.3463,14.4253,319400.0],["2004-08-25",14.166,14.4317,14.0237,14.3874,537600.0],["2004-08-26",14.4032,14.5676,14.3146,14.5423,379800.0],["2004-08-27",14.5139,14.6435,14.4633,14.6403,213000.0],["2004-08-30",14.6087,14.6087,14.2767,14.3115,305000.0],["2004-08-31",14.3558,14.6309,14.3399,14.5929,621600.0],["2004-09-01",14.5297,14.7985,14.4664,14.5107,408000.0],["2004-09-02",14.5297,14.7668,14.4506,14.7637,252200.0],["2004-09-03",14.7036,14.7479,14.5233,14.5771,240000.0],["2004-09-07",14.6087,15.0514,14.6087,14.966,458600.0],["2004-09-08",14.8933,14.9249,14.5866,14.6498,338800.0],["2004-09-09",14.6878,14.9281,14.6878,14.8396,282400.0],["2004-09-10",14.8617,14.868,14.7036,14.8364,243400.0],["2004-09-13",14.8554,14.9154,14.7352,14.7763,216800.0],["2004-09-14",14.7763,14.8933,14.7542,14.8617,316200.0],["2004-09-15",14.8617,14.8838,14.7826,14.8174,292200.0],["2004-09-16",14.8332,14.9186,14.77,14.8143,289400.0],["2004-09-17",14.868,14.9123,14.6846,14.6878,618400.0],["2004-09-20",14.6973,14.7194,14.5866,14.6498,332000.0],["2004-09-21",14.6814,14.6814,14.4917,14.5771,297600.0],["2004-09-22",14.5202,14.5202,14.3652,14.3684,465200.0],["2004-09-23",14.3779,14.5012,14.3115,14.3115,266200.0],["2004-09-24",14.2925,14.5328,14.2672,14.4222,190200.0],["2004-09-27",14.2925,14.419,14.2767,14.2925,264000.0],["2004-09-28",14.3242,14.6159,14.3242,14.5271,220000.0],["2004-09-29",14.5208,14.5842,14.4447,14.562,306200.0],["2004-09-30",14.5652,14.7491,14.5652,14.6159,491800.0],["2004-10-01",14.6476,14.9425,14.6413,14.9425,382800.0],["2004-10-04",14.9456,15.0629,14.9171,15.0408,487600.0],["2004-10-05",15.0439,15.0883,14.9773,15.0439,327200.0],["2004-10-06",14.9964,15.0915,14.971,15.0915,233600.0],["2004-10-07",15.0598,15.0598,14.7586,14.7744,389000.0],["2004-10-08",14.7427,14.822,14.6825,14.7427,408400.0],["2004-10-11",14.7427,14.7649,14.6127,14.711,405400.0],["2004-10-12",14.711,14.9678,14.654,14.8854,358000.0],["2004-10-13",14.8632,14.8632,14.4067,14.432,485800.0],["2004-10-14",14.4257,14.6539,14.4098,14.4732,394600.0],["2004-10-15",14.4732,14.8537,14.4732,14.8378,388800.0],["2004-10-18",14.8537,14.9425,14.7744,14.8696,371800.0],["2004-10-19",15.0598,15.5353,14.8695,15.1549,897400.0],["2004-10-20",15.1644,15.4402,15.1549,15.2563,586400.0],["2004-10-21",15.2658,15.5353,15.1898,15.2658,593000.0],["2004-10-22",15.25,15.4466,15.25,15.38,434000.0],["2004-10-25",15.38,15.4149,15.0661,15.1073,509000.0],["2004-10-26",15.1232,15.2341,15.0471,15.212,434000.0],["2004-10-27",15.2024,15.4941,15.1644,15.491,350600.0],["2004-10-28",15.4402,15.4593,15.3483,15.4117,322600.0],["2004-10-29",15.3451,15.6114,15.3451,15.5988,438800.0],["2004-11-01",15.5354,15.5354,15.2912,15.38,376200.0],["2004-11-02",15.3451,15.529,15.2341,15.3166,410600.0],["2004-11-03",15.3768,15.5353,15.3515,15.5132,302400.0],["2004-11-04",15.4878,15.6051,15.25,15.5353,580200.0],["2004-11-05",15.5227,15.8017,15.5195,15.7922,486600.0],["2004-11-08",15.7256,15.7414,15.4624,15.5575,341400.0],["2004-11-09",15.5258,15.7573,15.491,15.6907,602400.0],["2004-11-10",15.659,15.7731,15.51,15.5353,411200.0],["2004-11-11",15.5353,15.77,15.5353,15.77,446600.0],["2004-11-12",16.1314,17.3996,16.1314,16.4643,1847800.0],["2004-11-15",16.4865,16.4865,16.3248,16.3597,790200.0],["2004-11-16",16.3597,16.6133,16.3597,16.5309,887200.0],["2004-11-17",16.645,16.6926,16.4041,16.4548,379000.0],["2004-11-18",16.4706,16.5341,16.2646,16.366,459600.0],["2004-11-19",16.3026,16.3026,16.0743,16.1821,215800.0],["2004-11-22",16.1694,16.4865,16.1472,16.4231,567800.0],["2004-11-23",16.4706,16.6735,16.3565,16.6609,563200.0],["2004-11-24",16.6292,16.9304,16.6038,16.8669,557600.0],["2004-11-26",16.8669,16.9462,16.8352,16.8416,124600.0],["2004-11-29",16.8352,16.9462,16.7496,16.8384,362800.0],["2004-11-30",16.8384,17.2633,16.8352,17.2538,617800.0],["2004-12-01",17.2537,17.5645,17.2537,17.4154,779600.0],["2004-12-02",17.4693,17.7039,17.463,17.5961,1085800.0],["2004-12-03",17.5803,17.6279,17.4218,17.5105,313000.0],["2004-12-06",17.501,17.501,17.1776,17.2886,537000.0],["2004-12-07",17.2728,17.2791,16.9684,17.054,526200.0],["2004-12-08",17.0477,17.1808,17.0477,17.1745,215800.0],["2004-12-09",17.1428,17.2411,16.9304,17.0825,632800.0],["2004-12-10",17.1998,17.3393,17.073,17.3172,325600.0],["2004-12-13",17.3362,17.3362,17.1681,17.2252,420400.0],["2004-12-14",17.3584,17.3584,17.2157,17.2632,484400.0],["2004-12-15",17.2315,17.2633,17.0762,17.2442,438600.0],["2004-12-16",17.2728,17.2728,16.756,16.9652,901600.0],["2004-12-17",16.8669,16.8923,16.6926,16.8194,558400.0],["2004-12-20",16.8194,16.8194,16.5784,16.7369,565800.0],["2004-12-21",16.7877,16.9779,16.6957,16.9557,376600.0],["2004-12-22",16.9938,17.0699,16.905,16.9557,217600.0],["2004-12-23",16.9843,17.0001,16.8669,16.8828,116200.0],["2004-12-27",16.9145,17.0001,16.8479,16.8955,240000.0],["2004-12-28",16.8162,16.943,16.8162,16.924,240000.0],["2004-12-29",16.924,17.0001,16.8986,16.9589,196400.0],["2004-12-30",16.9589,17.0381,16.9462,16.9557,189200.0],["2004-12-31",16.9589,17.1337,16.9271,17.0256,206600.0],["2005-01-03",17.0066,17.0574,16.73,16.8031,404400.0],["2005-01-04",16.8031,16.8667,16.5457,16.6156,495600.0],["2005-01-05",16.5933,16.5997,16.2913,16.4026,484800.0],["2005-01-06",16.6887,17.4198,16.6696,17.334,1311400.0],["2005-01-07",17.3086,17.4039,17.0129,17.1178,452800.0],["2005-01-10",17.1178,17.4993,17.067,17.3721,541000.0],["2005-01-11",17.3721,17.3721,17.0352,17.1242,572800.0],["2005-01-12",17.1369,17.1782,16.9811,17.1305,320200.0],["2005-01-13",17.1306,17.2831,17.0892,17.1973,564800.0],["2005-01-14",17.2132,17.3404,17.1401,17.2323,293600.0],["2005-01-18",17.2609,17.7377,17.2291,17.7155,602000.0],["2005-01-19",17.7377,17.7695,17.4929,17.5152,388600.0],["2005-01-20",17.4898,17.5533,17.3245,17.4643,699400.0],["2005-01-21",17.4516,17.6169,17.4453,17.5629,485200.0],["2005-01-24",18.1192,18.6278,17.9475,18.0556,1361200.0],["2005-01-25",18.0588,18.3735,17.7949,17.8649,1501400.0],["2005-01-26",17.9984,18.1001,17.7695,17.992,681700.0],["2005-01-27",18.0874,18.6214,18.0302,18.418,604200.0],["2005-01-28",18.596,18.596,18.1827,18.2717,620000.0],["2005-01-31",18.3735,18.7549,18.2781,18.6659,731700.0],["2005-02-01",18.774,18.8566,18.5324,18.8566,762000.0],["2005-02-02",18.8694,19.0601,18.8249,19.0601,714700.0],["2005-02-03",18.9965,18.9965,18.7231,18.9329,641500.0],["2005-02-04",18.9329,19.1809,18.9266,19.1618,517100.0],["2005-02-07",19.1872,19.1872,18.8185,19.0029,944800.0],["2005-02-08",19.0029,19.0601,18.6341,18.7422,657500.0],["2005-02-09",18.7549,18.7549,18.3099,18.7231,665200.0],["2005-02-10",19.2,19.2,18.7358,18.7994,383200.0],["2005-02-11",18.7231,18.8757,18.5197,18.7867,298100.0],["2005-02-14",18.6913,18.7358,18.5388,18.6977,509400.0],["2005-02-15",18.6913,18.9329,18.5451,18.774,524300.0],["2005-02-16",18.774,18.774,18.3417,18.5006,468200.0],["2005-02-17",18.5324,18.5769,18.17,18.17,540500.0],["2005-02-18",18.2654,18.2717,17.9666,18.0302,321900.0],["2005-02-22",17.9666,17.9666,17.5279,17.636,580400.0],["2005-02-23",17.7631,17.7949,17.3117,17.3308,568700.0],["2005-02-24",17.3626,17.3626,17.0384,17.21,804500.0],["2005-02-25",17.2545,17.8267,17.1401,17.8013,446700.0],["2005-02-28",17.9284,17.9284,17.6106,17.7822,617800.0],["2005-03-01",18.0238,18.1128,17.7822,17.8839,496500.0],["2005-03-02",17.9284,18.0747,17.8521,17.8903,332800.0],["2005-03-03",18.0047,18.1319,17.7568,18.0238,339000.0],["2005-03-04",18.2463,18.3735,18.0874,18.3099,414600.0],["2005-03-07",18.3544,18.3544,17.9411,17.992,334100.0],["2005-03-08",17.9475,18.0047,17.7123,17.7186,334400.0],["2005-03-09",17.6423,17.8585,17.4325,17.4516,710400.0],["2005-03-10",17.4961,17.6042,17.3562,17.5025,464500.0],["2005-03-11",17.4516,17.5788,17.2291,17.3181,261700.0],["2005-03-14",17.3562,17.4898,17.3372,17.4325,412400.0],["2005-03-15",17.4516,17.4516,17.1655,17.2291,396600.0],["2005-03-16",17.1973,17.2164,16.7904,16.8921,544900.0],["2005-03-17",16.8921,17.1337,16.8413,17.0447,229300.0],["2005-03-18",17.0447,17.0447,16.6887,16.7904,727100.0],["2005-03-21",16.7205,16.7332,16.5806,16.6442,343200.0],["2005-03-22",16.6378,16.6823,16.409,16.5361,647400.0],["2005-03-23",16.498,16.517,16.3645,16.4344,429200.0],["2005-03-24",16.4217,16.4662,16.3454,16.3835,272500.0],["2005-03-28",16.3899,16.562,16.3198,16.4409,408500.0],["2005-03-29",16.4473,16.715,16.3325,16.3772,426600.0],["2005-03-30",16.3835,16.6513,16.358,16.6513,270200.0],["2005-03-31",16.6449,16.6704,16.4792,16.5684,335200.0],["2005-04-01",16.6067,16.766,16.3835,16.511,442900.0],["2005-04-04",16.5684,16.5684,16.3772,16.4855,352100.0],["2005-04-05",13.3873,14.6623,12.82,13.3746,5650300.0],["2005-04-06",13.3746,13.5339,13.0048,13.4829,2556600.0],["2005-04-07",13.4447,13.6806,13.3236,13.5786,1468500.0],["2005-04-08",13.5722,13.6104,13.4575,13.5148,634200.0],["2005-04-11",13.5339,13.6423,13.4957,13.5913,503200.0],["2005-04-12",13.6041,14.4073,13.3937,14.3053,1066300.0],["2005-04-13",14.3436,14.3436,13.9292,13.9929,922200.0],["2005-04-14",13.9929,14.0248,13.8782,13.9228,512000.0],["2005-04-15",13.9037,13.9037,13.6296,13.6933,993600.0],["2005-04-18",13.6551,13.8017,13.4383,13.738,483400.0],["2005-04-19",14.0248,14.9556,13.7762,14.8854,1418000.0],["2005-04-20",14.8472,14.8472,14.3754,14.5157,1128700.0],["2005-04-21",14.7579,14.8791,14.5731,14.6368,871200.0],["2005-04-22",14.6623,14.7006,14.2033,14.3372,592900.0],["2005-04-25",14.4711,14.9747,14.4328,14.9492,858200.0],["2005-04-26",14.981,14.981,14.4774,14.5476,757800.0],["2005-04-27",14.5476,14.5858,14.3436,14.4264,827800.0],["2005-04-28",14.4328,14.5476,14.1842,14.2862,675200.0],["2005-04-29",14.2926,14.3308,13.8144,14.0376,1582500.0],["2005-05-02",14.1651,14.3372,14.0121,14.2543,530700.0],["2005-05-03",14.2161,14.3946,14.1204,14.3181,347800.0],["2005-05-04",14.3181,14.4711,14.1396,14.2543,486100.0],["2005-05-05",14.2033,14.3436,13.9802,14.0312,564600.0],["2005-05-06",14.1459,14.1842,13.9101,14.0376,484500.0],["2005-05-09",14.0376,14.2734,13.8782,14.2671,413700.0],["2005-05-10",14.2734,14.5093,14.1842,14.4392,782800.0],["2005-05-11",14.4456,14.5794,14.2224,14.5093,398900.0],["2005-05-12",14.5667,14.6623,14.3244,14.3691,506000.0],["2005-05-13",14.3436,14.3754,14.1714,14.2798,490300.0],["2005-05-16",14.3436,14.4519,14.2798,14.4073,308900.0],["2005-05-17",14.4073,14.4073,14.1141,14.2288,539500.0],["2005-05-18",14.3436,14.6878,14.3436,14.6496,460900.0],["2005-05-19",14.6623,14.6814,14.2989,14.4392,486600.0],["2005-05-20",14.5093,14.5986,14.3436,14.5029,290600.0],["2005-05-23",14.4392,14.4902,14.2862,14.4456,412600.0],["2005-05-24",14.4456,14.6177,14.4392,14.5986,433300.0],["2005-05-25",14.5539,14.5539,14.2097,14.2798,270200.0],["2005-05-26",14.2798,14.3436,14.2033,14.2798,478900.0],["2005-05-27",14.2671,14.3563,14.2161,14.3181,259500.0],["2005-05-31",14.2862,14.3117,14.0822,14.0822,326300.0],["2005-06-01",14.0886,14.1651,13.8782,14.0694,531600.0],["2005-06-02",14.0822,14.0886,13.8654,14.0057,495400.0],["2005-06-03",13.9738,14.0694,13.8081,13.9292,243800.0],["2005-06-06",13.9738,13.9738,13.7953,13.8336,329600.0],["2005-06-07",13.8463,13.9292,13.8081,13.8654,433900.0],["2005-06-08",13.8654,14.0248,13.8654,13.9037,860900.0],["2005-06-09",13.8654,14.1842,13.8336,14.1714,1107300.0],["2005-06-10",14.2479,15.236,14.2288,14.7834,1194000.0],["2005-06-13",14.7834,14.8089,14.4392,14.5476,484500.0],["2005-06-14",14.5348,15.0193,14.4966,14.9556,385900.0],["2005-06-15",14.9619,15.0002,14.6687,14.8408,296500.0],["2005-06-16",14.8026,14.9046,14.7324,14.8217,208000.0],["2005-06-17",14.9492,15.1341,14.8982,14.9173,791400.0],["2005-06-20",14.9237,15.0639,14.8854,14.9811,449100.0],["2005-06-21",15.0257,15.2042,14.9492,15.1468,524800.0],["2005-06-22",15.1978,15.5357,15.1978,15.4974,526000.0],["2005-06-23",15.4847,15.4847,15.1723,15.2552,525100.0],["2005-06-24",15.2552,15.2615,14.9428,15.1277,523400.0],["2005-06-27",15.0765,15.0829,14.8655,14.9486,228000.0],["2005-06-28",14.9487,15.441,14.9103,15.441,305400.0],["2005-06-29",15.409,15.4474,15.1788,15.2492,361100.0],["2005-06-30",15.2492,15.3323,15.1085,15.1916,464000.0],["2005-07-01",15.1724,15.6264,15.1724,15.3387,251000.0],["2005-07-05",15.3451,15.5497,15.23,15.377,338600.0],["2005-07-06",15.4729,15.8885,15.409,15.8182,523400.0],["2005-07-07",15.6711,15.7223,15.3387,15.5177,239300.0],["2005-07-08",15.5369,15.799,15.3259,15.7926,357700.0],["2005-07-11",15.7159,15.863,15.6392,15.7926,361100.0],["2005-07-12",15.7926,15.8246,15.5625,15.7479,247000.0],["2005-07-13",15.6648,15.7671,15.4538,15.5241,284300.0],["2005-07-14",15.6008,15.8374,15.5241,15.6392,311000.0],["2005-07-15",15.6456,15.7223,15.4218,15.6839,353800.0],["2005-07-18",15.5561,15.6967,15.3451,15.3834,410000.0],["2005-07-19",15.5113,15.7607,15.4921,15.5752,722100.0],["2005-07-20",15.5752,15.7479,15.441,15.6456,397300.0],["2005-07-21",15.6647,15.6967,15.3706,15.4218,350100.0],["2005-07-22",15.4538,15.6903,15.3451,15.4729,590200.0],["2005-07-25",15.5113,15.5241,15.2747,15.3706,460800.0],["2005-07-26",15.377,15.4026,15.198,15.3451,327900.0],["2005-07-27",15.3451,15.3962,15.2172,15.3451,304600.0],["2005-07-28",15.377,15.4601,15.2555,15.409,398800.0],["2005-07-29",15.3515,15.5305,15.3451,15.3898,358200.0],["2005-08-01",15.3451,15.4154,15.1533,15.1724,289000.0],["2005-08-02",15.1341,15.3451,15.1149,15.3003,287500.0],["2005-08-03",15.3003,15.441,15.2875,15.4346,454600.0],["2005-08-04",15.3578,15.3706,15.0446,15.1213,239200.0],["2005-08-05",15.1724,15.1788,14.9039,15.0701,271600.0],["2005-08-08",15.1405,15.166,14.7632,14.9039,265100.0],["2005-08-09",14.8655,15.1085,14.8016,14.9359,181600.0],["2005-08-10",15.0254,15.3131,14.9742,15.051,246400.0],["2005-08-11",15.0509,15.1916,14.8208,15.0254,357600.0],["2005-08-12",15.0254,15.0254,14.6673,14.776,288500.0],["2005-08-15",14.744,14.9998,14.6673,14.8591,304500.0],["2005-08-16",14.8655,14.9359,14.5011,14.5139,332600.0],["2005-08-17",14.4244,14.7057,14.3412,14.6098,483300.0],["2005-08-18",14.5778,14.6226,14.3924,14.5778,308300.0],["2005-08-19",14.5778,14.6801,14.5522,14.6481,219100.0],["2005-08-22",14.6609,14.7824,14.6545,14.7057,290400.0],["2005-08-23",14.7057,14.7249,14.4819,14.6418,306100.0],["2005-08-24",14.6098,14.6865,14.2709,14.4435,275100.0],["2005-08-25",14.386,14.4627,14.2198,14.3221,409600.0],["2005-08-26",14.354,14.354,14.0663,14.1814,287100.0],["2005-08-29",14.1302,14.3093,14.0279,14.2965,251000.0],["2005-08-30",14.3029,14.3349,14.1239,14.2517,320700.0],["2005-08-31",14.3029,14.4499,14.0343,14.3988,494000.0],["2005-09-01",14.4244,14.6418,14.354,14.5011,351800.0],["2005-09-02",14.4563,14.6545,14.418,14.5714,143000.0],["2005-09-06",14.565,14.5714,14.3924,14.5522,175400.0],["2005-09-07",14.1622,14.3668,14.1622,14.2709,354300.0],["2005-09-08",14.2262,14.2901,14.0791,14.207,187900.0],["2005-09-09",14.2581,14.5203,14.2006,14.4371,368100.0],["2005-09-12",14.3796,14.418,14.2965,14.3604,165100.0],["2005-09-13",14.3029,14.3029,14.0791,14.1686,165500.0],["2005-09-14",14.1814,14.1942,13.8169,13.8297,202100.0],["2005-09-15",13.8745,14.1175,13.8361,14.0919,321700.0],["2005-09-16",14.1814,14.386,14.143,14.2389,626400.0],["2005-09-19",14.2262,14.2262,14.0024,14.0407,344000.0],["2005-09-20",14.0983,14.1622,13.7722,13.8681,305200.0],["2005-09-21",13.8681,13.8681,13.5228,13.5932,380200.0],["2005-09-22",10.8694,11.5472,10.23,11.5408,4203300.0],["2005-09-23",11.5408,12.0395,11.4768,12.0011,2189300.0],["2005-09-26",12.0203,12.2121,11.8924,12.1674,1219400.0],["2005-09-27",12.161,12.6149,12.1546,12.4679,873000.0],["2005-09-28",12.4486,12.7181,12.4486,12.6411,759600.0],["2005-09-29",12.6411,12.8529,12.5128,12.84,848900.0],["2005-09-30",12.8015,12.9491,12.686,12.9427,383400.0],["2005-10-03",12.8914,13.1416,12.8529,13.0005,617200.0],["2005-10-04",13.0261,13.2058,12.9491,12.9748,871200.0],["2005-10-05",12.8978,12.8978,12.4486,12.6732,987800.0],["2005-10-06",12.6283,13.0005,12.5641,12.8336,536100.0],["2005-10-07",12.8657,12.9363,12.6347,12.686,458200.0],["2005-10-10",12.686,12.8529,12.5449,12.7887,351900.0],["2005-10-11",12.7887,12.8978,12.6026,12.6155,371400.0],["2005-10-12",12.6026,12.808,12.5513,12.6989,282600.0],["2005-10-13",12.7117,12.9235,12.6668,12.7759,403500.0],["2005-10-14",12.917,12.962,12.6796,12.8978,355700.0],["2005-10-17",12.9299,13.1673,12.8657,13.148,410900.0],["2005-10-18",13.2635,14.5662,13.2635,14.4378,1854900.0],["2005-10-19",14.3095,14.6945,14.0849,14.5084,1770500.0],["2005-10-20",14.502,14.5277,14.117,14.2517,804800.0],["2005-10-21",14.2582,14.656,14.2453,14.4378,730300.0],["2005-10-24",14.4378,15.0795,14.4186,14.9383,806700.0],["2005-10-25",14.8292,14.8613,14.6945,14.8292,834400.0],["2005-10-26",14.7908,15.1693,14.7715,14.9127,408600.0],["2005-10-27",14.8421,14.8421,14.4507,14.6367,528000.0],["2005-10-28",14.6624,14.9063,14.5982,14.8742,466500.0],["2005-10-31",14.9704,15.3618,14.9191,15.2784,579100.0],["2005-11-01",15.272,15.272,14.9383,14.9833,452800.0],["2005-11-02",14.9961,15.3298,14.9576,15.2463,330400.0],["2005-11-03",15.3683,15.3683,15.0282,15.0538,262000.0],["2005-11-04",15.0859,15.2399,14.9191,15.041,342600.0],["2005-11-07",15.0089,15.2463,14.9897,15.195,254300.0],["2005-11-08",15.1308,15.1629,14.9383,15.0089,204800.0],["2005-11-09",14.9897,15.3683,14.9319,15.2143,262900.0],["2005-11-10",15.1693,15.3683,14.9768,15.349,248700.0],["2005-11-11",15.3041,15.3554,15.1437,15.3105,148000.0],["2005-11-14",15.3618,15.3618,15.1052,15.1886,173700.0],["2005-11-15",15.1758,15.2143,14.8164,15.041,284100.0],["2005-11-16",14.9961,14.9961,14.4571,14.6303,310400.0],["2005-11-17",14.6303,14.7907,14.5726,14.733,298800.0],["2005-11-18",14.8228,14.8228,14.5405,14.7202,223400.0],["2005-11-21",14.6817,14.7587,14.5341,14.7009,209500.0],["2005-11-22",14.6624,14.7651,14.6303,14.6881,173400.0],["2005-11-23",14.6239,14.8485,14.5277,14.6817,136100.0],["2005-11-25",14.6303,14.6496,14.4571,14.6111,94800.0],["2005-11-28",14.5469,14.5533,14.3416,14.4378,304400.0],["2005-11-29",14.4378,14.6303,14.3737,14.4956,208000.0],["2005-11-30",14.4699,14.5084,14.2004,14.2774,339900.0],["2005-12-01",14.3737,15.0667,14.3608,14.9512,1479400.0],["2005-12-02",14.8549,14.8998,14.5982,14.7266,300800.0],["2005-12-05",14.6945,14.6945,14.3865,14.4442,278900.0],["2005-12-06",14.502,14.5662,14.4122,14.4892,295800.0],["2005-12-07",14.5148,14.6111,14.3352,14.5148,211700.0],["2005-12-08",14.5533,14.9191,14.5148,14.6624,279400.0],["2005-12-09",14.656,14.9383,14.579,14.8292,290100.0],["2005-12-12",14.9448,15.1693,14.9319,15.1437,350600.0],["2005-12-13",15.1437,15.5415,15.1437,15.4003,501300.0],["2005-12-14",15.4324,15.5158,15.2913,15.3747,197000.0],["2005-12-15",15.349,15.3554,14.9512,15.0795,253800.0],["2005-12-16",15.0795,15.0988,14.8613,14.887,817200.0],["2005-12-19",14.887,14.9576,14.6624,14.6688,285400.0],["2005-12-20",14.6945,14.8036,14.5726,14.6688,423700.0],["2005-12-21",14.6688,15.2335,14.6688,15.1758,611100.0],["2005-12-22",15.2078,15.3298,15.2078,15.2784,268000.0],["2005-12-23",15.3362,15.6378,15.3362,15.58,211000.0],["2005-12-27",15.58,15.6763,15.3041,15.3426,257800.0],["2005-12-28",15.3811,15.5672,15.3618,15.5287,124200.0],["2005-12-29",15.5287,15.6827,15.4324,15.5351,226200.0],["2005-12-30",15.5351,15.5351,15.2648,15.3742,283800.0],["2006-01-03",15.3806,15.5415,15.2455,15.4836,254100.0],["2006-01-04",15.4901,15.593,15.3806,15.5673,274700.0],["2006-01-05",15.5673,16.1658,15.49,15.741,381200.0],["2006-01-06",15.5737,15.5737,14.75,15.2391,1191300.0],["2006-01-09",15.1876,15.6123,15.1876,15.3292,472600.0],["2006-01-10",15.2841,15.9212,15.2648,15.889,309400.0],["2006-01-11",15.889,15.9984,15.7024,15.8633,491500.0],["2006-01-12",15.8633,15.8762,15.5544,15.593,255900.0],["2006-01-13",15.5351,15.7024,15.49,15.6059,152700.0],["2006-01-17",15.4772,15.6381,15.3678,15.5866,254400.0],["2006-01-18",15.6574,15.9856,15.6574,15.9405,419600.0],["2006-01-19",15.9405,16.0885,15.8504,15.9212,357900.0],["2006-01-20",15.992,15.992,15.7539,15.8633,283900.0],["2006-01-23",19.1132,19.1132,16.0757,16.4811,662800.0],["2006-01-24",16.4618,16.8286,16.4103,16.7643,474900.0],["2006-01-25",17.0539,17.1568,16.9123,17.1568,504900.0],["2006-01-26",17.2469,17.2469,17.0217,17.2019,278100.0],["2006-01-27",17.3692,17.4014,16.9123,17.1504,323400.0],["2006-01-30",16.5712,16.5776,15.7346,15.992,1280200.0],["2006-01-31",16.3138,17.5494,16.2173,17.5494,1266000.0],["2006-02-01",17.44,18.09,17.1761,17.8905,712500.0],["2006-02-02",17.8905,17.9484,17.2727,17.3756,482200.0],["2006-02-03",17.3756,17.7167,17.3628,17.5494,339000.0],["2006-02-06",17.5558,17.5558,17.1053,17.3692,493100.0],["2006-02-07",17.3306,17.5365,17.1182,17.3885,292800.0],["2006-02-08",17.3756,17.6845,17.0732,17.6073,313000.0],["2006-02-09",17.6202,18.0514,17.6073,17.8004,404600.0],["2006-02-10",17.8004,17.8004,17.234,17.6652,501700.0],["2006-02-13",17.6459,17.6717,17.1504,17.3756,357800.0],["2006-02-14",17.4207,17.6974,17.2469,17.6266,256500.0],["2006-02-15",17.6266,17.6974,17.4014,17.6073,293900.0],["2006-02-16",17.6652,17.6974,17.337,17.4786,364500.0],["2006-02-17",16.8672,17.5623,16.8672,17.1826,468900.0],["2006-02-21",17.44,17.588,17.3435,17.5365,389800.0],["2006-02-22",17.6459,17.6974,17.5816,17.6395,361100.0],["2006-02-23",17.6202,17.6588,17.2727,17.3821,256100.0],["2006-02-24",17.3435,17.8454,17.2147,17.6974,289700.0],["2006-02-27",17.7489,18.0707,17.6845,17.7811,279400.0],["2006-02-28",17.7875,17.7875,17.3113,17.3499,291600.0],["2006-03-01",17.4142,17.4915,17.2341,17.2791,538400.0],["2006-03-02",17.2791,17.691,17.2791,17.5365,467200.0],["2006-03-03",17.7618,17.7682,17.3177,17.337,290000.0],["2006-03-06",17.3242,17.337,17.086,17.1826,305600.0],["2006-03-07",17.0474,17.1761,16.6356,17.0088,501500.0],["2006-03-08",17.0539,17.3306,16.9445,17.0667,350500.0],["2006-03-09",17.0539,17.5365,17.0539,17.2469,254400.0],["2006-03-10",17.2341,17.7618,17.0796,17.6974,329100.0],["2006-03-13",17.6459,18.0706,17.6459,17.8712,320100.0],["2006-03-14",17.8711,18.2959,17.691,18.2058,381200.0],["2006-03-15",18.2766,18.4182,18.1479,18.3474,417800.0],["2006-03-16",18.4053,19.1196,18.3281,18.9523,559200.0],["2006-03-17",19.2741,19.2741,18.9845,19.1261,886000.0],["2006-03-20",19.0295,19.1132,18.8493,19.0166,334000.0],["2006-03-21",18.9394,19.0746,18.9008,18.9523,310800.0],["2006-03-22",18.9201,19.3063,18.9201,19.1775,319800.0],["2006-03-23",19.2226,19.229,18.888,18.9459,438800.0],["2006-03-24",18.9716,19.0231,18.7464,18.8493,437300.0],["2006-03-27",18.8493,19.081,18.8172,18.9201,257500.0],["2006-03-28",18.9201,18.9782,18.7911,18.8621,535000.0],["2006-03-29",18.8427,19.0363,18.8104,18.9072,486800.0],["2006-03-30",18.9072,18.9588,18.7782,18.9072,305600.0],["2006-03-31",18.9395,19.1266,18.8104,19.0814,359200.0],["2006-04-03",19.1008,19.5525,18.9072,19.4944,611300.0],["2006-04-04",19.3589,19.4557,18.6362,18.7782,837500.0],["2006-04-05",18.8427,19.1976,18.7136,19.0814,467100.0],["2006-04-06",19.0169,19.0879,18.2168,18.391,538800.0],["2006-04-07",18.4878,18.6427,18.2168,18.2877,256000.0],["2006-04-10",18.2619,18.4684,18.0683,18.1974,335000.0],["2006-04-11",18.1651,18.2877,17.3908,17.494,713300.0],["2006-04-12",17.5844,18.178,17.5844,18.1716,378600.0],["2006-04-13",18.1651,18.7975,18.1006,18.6685,596600.0],["2006-04-17",18.6685,18.6749,18.0103,18.1135,419700.0],["2006-04-18",18.1329,18.6685,18.1329,18.591,559600.0],["2006-04-19",18.6491,19.7397,18.6491,19.6558,1131600.0],["2006-04-20",19.6493,19.8752,19.4686,19.7913,534600.0],["2006-04-21",20.2623,20.2623,19.9397,20.1656,937300.0],["2006-04-24",20.1656,20.3204,20.0365,20.1204,991700.0],["2006-04-25",20.0042,20.0107,18.5459,19.004,1735700.0],["2006-04-26",19.0685,19.6687,19.0363,19.3202,893600.0],["2006-04-27",18.7459,18.7524,17.8102,18.2232,1311300.0],["2006-04-28",18.1329,18.2232,17.9844,18.0683,741400.0],["2006-05-01",18.0748,18.3587,17.8231,17.8683,787000.0],["2006-05-02",17.8747,18.0554,17.5521,17.836,728800.0],["2006-05-03",17.8296,17.9651,17.6166,17.907,734100.0],["2006-05-04",17.9006,17.9006,17.3585,17.5005,507700.0],["2006-05-05",17.5005,17.6876,17.4037,17.5973,422300.0],["2006-05-08",17.6166,17.778,17.423,17.778,531200.0],["2006-05-09",17.8425,18.3006,17.7457,18.1329,883500.0],["2006-05-10",18.1587,18.2168,17.7134,17.7199,1026200.0],["2006-05-11",17.5908,17.6876,17.423,17.5844,704200.0],["2006-05-12",17.7457,17.7457,17.3585,17.4876,617600.0],["2006-05-15",17.3262,17.5198,17.0359,17.3779,671100.0],["2006-05-16",17.3714,17.3908,17.2165,17.2875,320600.0],["2006-05-17",17.1456,17.2036,16.7261,16.8939,479200.0],["2006-05-18",16.9391,17.1714,16.7132,16.7197,319000.0],["2006-05-19",16.7068,17.0552,16.3583,16.9391,674900.0],["2006-05-22",16.8745,17.5005,16.7261,17.2488,695800.0],["2006-05-23",17.3262,17.5327,17.2811,17.3972,562100.0],["2006-05-24",17.3004,17.4166,16.81,17.2682,592400.0],["2006-05-25",17.4553,17.7263,17.423,17.7263,411100.0],["2006-05-26",17.7715,18.0167,17.7457,17.8747,200600.0],["2006-05-30",17.8747,17.8812,17.023,17.0423,444200.0],["2006-05-31",17.1649,17.2875,16.9326,17.2165,428300.0],["2006-06-01",17.2165,17.3908,16.9455,17.2359,532000.0],["2006-06-02",17.365,17.3779,16.7584,17.0875,444400.0],["2006-06-05",16.9584,16.9907,16.3648,16.3906,715800.0],["2006-06-06",16.4228,16.5971,16.0615,16.5583,690000.0],["2006-06-07",16.5454,16.7455,16.3906,16.5196,421500.0],["2006-06-08",16.4228,16.5777,15.9518,16.3583,605700.0],["2006-06-09",16.4551,16.9197,16.3583,16.539,553800.0],["2006-06-12",16.81,17.3908,16.81,16.8681,1118000.0],["2006-06-13",16.8745,17.3585,16.7584,17.0488,952300.0],["2006-06-14",17.0488,17.423,16.9068,17.1133,458600.0],["2006-06-15",17.1585,17.7973,17.1585,17.7457,572000.0],["2006-06-16",17.7457,18.1006,17.6812,17.8812,1531300.0],["2006-06-19",18.6814,18.6814,17.5521,17.778,738800.0],["2006-06-20",17.8877,17.9845,17.765,17.8618,574800.0],["2006-06-21",17.9522,18.4942,17.8747,18.3845,553900.0],["2006-06-22",18.2619,18.4749,18.0683,18.4233,614100.0],["2006-06-23",18.3587,18.5071,18.1651,18.4942,598200.0],["2006-06-26",18.4942,18.5978,18.3972,18.5848,316900.0],["2006-06-27",18.5978,18.7013,18.3907,18.4942,438400.0],["2006-06-28",18.5136,18.5136,18.2483,18.4748,402600.0],["2006-06-29",18.6042,18.8566,18.2613,18.8501,665900.0],["2006-06-30",18.9149,19.8014,18.876,19.8014,4132600.0],["2006-07-03",19.8014,19.8014,19.4778,19.769,765000.0],["2006-07-05",19.672,19.9632,19.5425,19.672,611400.0],["2006-07-06",19.6461,20.2285,19.6137,20.0279,706900.0],["2006-07-07",19.9955,20.1832,19.8661,19.9502,553000.0],["2006-07-10",19.9632,20.0602,19.8402,19.9502,282800.0],["2006-07-11",19.9179,19.9179,19.549,19.7237,489400.0],["2006-07-12",19.7626,19.8337,19.5361,19.659,339900.0],["2006-07-13",19.6267,19.6396,19.2384,19.3872,273700.0],["2006-07-14",19.4066,19.4131,18.8437,18.8501,710400.0],["2006-07-17",18.7337,18.986,18.6042,18.8178,641800.0],["2006-07-18",19.0249,19.2125,18.9278,19.0249,897100.0],["2006-07-19",19.0248,19.1672,18.9343,19.1607,562900.0],["2006-07-20",19.1413,19.1802,18.8954,18.9601,385800.0],["2006-07-21",18.9666,18.9666,18.5395,18.7207,358800.0],["2006-07-24",18.766,18.9278,18.5072,18.8243,428500.0],["2006-07-25",20.0602,20.5132,19.8014,20.1573,1418100.0],["2006-07-26",20.1573,20.8626,20.1185,20.7332,909900.0],["2006-07-27",20.8691,20.9726,20.345,20.4355,618800.0],["2006-07-28",20.442,21.0762,20.442,21.0762,1592700.0],["2006-07-31",21.1279,21.6521,20.8368,21.5227,1064200.0],["2006-08-01",21.4191,22.1957,21.3544,21.555,1283600.0],["2006-08-02",21.7427,21.775,21.2768,21.2962,533200.0],["2006-08-03",21.3027,21.5097,21.238,21.4774,488300.0],["2006-08-04",21.5421,21.7815,21.128,21.2703,781000.0],["2006-08-07",21.2574,21.2638,21.0373,21.0568,334100.0],["2006-08-08",21.0568,21.2638,20.9597,20.9662,629300.0],["2006-08-09",21.128,21.3091,21.0309,21.0956,521400.0],["2006-08-10",21.1021,21.1603,20.6879,20.9468,374900.0],["2006-08-11",20.9791,21.1279,20.8756,21.005,363200.0],["2006-08-14",21.0827,21.348,20.8626,21.2315,557600.0],["2006-08-15",21.348,21.5615,21.0697,21.3544,627800.0],["2006-08-16",21.3609,21.5486,21.1927,21.4192,512600.0],["2006-08-17",21.335,21.3738,20.9209,20.9209,326200.0],["2006-08-18",20.9856,21.335,20.8368,21.2768,316200.0],["2006-08-21",21.2768,21.3027,20.9273,21.1344,228700.0],["2006-08-22",21.1085,21.8721,21.1021,21.8527,661900.0],["2006-08-23",21.8074,22.3121,21.7103,22.008,1407100.0],["2006-08-24",22.0662,22.338,21.9692,22.0662,920300.0],["2006-08-25",22.0339,22.0921,21.9045,22.0921,433900.0],["2006-08-28",22.0533,22.0857,21.6845,21.8139,494200.0],["2006-08-29",21.8009,22.228,21.7621,22.228,798700.0],["2006-08-30",22.021,22.4739,22.0015,22.3639,467400.0],["2006-08-31",22.2927,22.461,22.0662,22.3251,998800.0],["2006-09-01",22.3445,22.8751,22.3445,22.7716,434200.0],["2006-09-05",22.7975,22.7975,22.3251,22.3251,418500.0],["2006-09-06",22.3316,22.3316,22.0857,22.2216,313200.0],["2006-09-07",22.131,22.2216,21.8462,22.0727,330300.0],["2006-09-08",22.0468,22.4998,22.0339,22.4933,362700.0],["2006-09-11",22.4933,22.6422,22.0662,22.1504,933900.0],["2006-09-12",22.2345,22.2345,21.8398,21.9692,764200.0],["2006-09-13",21.9692,21.9692,21.555,21.8398,577400.0],["2006-09-14",21.7751,21.898,21.7233,21.7621,418600.0],["2006-09-15",21.7686,21.8074,21.6003,21.6845,353200.0],["2006-09-18",21.5162,21.678,21.4191,21.6003,346800.0],["2006-09-19",21.4968,21.7751,21.225,21.7103,534300.0],["2006-09-20",21.7751,21.8009,21.2897,21.3738,554300.0],["2006-09-21",21.3868,21.4838,21.2509,21.458,429900.0],["2006-09-22",21.5291,21.5291,21.0244,21.2121,378100.0],["2006-09-25",21.1603,21.3609,20.675,21.3156,347500.0],["2006-09-26",21.2379,21.3997,21.0568,21.3803,280000.0],["2006-09-27",21.3219,21.4646,21.0106,21.3868,684700.0],["2006-09-28",21.3414,21.3414,20.9068,21.056,639000.0],["2006-09-29",21.0819,21.2311,20.9846,21.1079,492100.0],["2006-10-02",20.6149,20.7316,20.4462,20.6343,555000.0],["2006-10-03",20.6408,20.7252,20.2516,20.3035,354600.0],["2006-10-04",20.2062,20.816,20.0246,20.8095,933000.0],["2006-10-05",20.8744,21.7501,20.8744,21.7047,759400.0],["2006-10-06",21.7565,21.8474,21.5036,21.7306,518100.0],["2006-10-09",21.7501,21.8603,21.6398,21.7436,450600.0],["2006-10-10",21.8149,21.9641,21.7565,21.8668,421100.0],["2006-10-11",21.8798,22.3987,21.802,22.2106,589100.0],["2006-10-12",22.2495,22.3663,21.8863,22.2495,688600.0],["2006-10-13",22.1847,22.1976,21.8279,21.9252,333300.0],["2006-10-16",21.8474,21.9252,21.2181,21.5555,1025000.0],["2006-10-17",21.4711,21.8149,21.3349,21.8149,435500.0],["2006-10-18",21.8733,21.8733,21.5879,21.7955,428500.0],["2006-10-19",21.763,21.8149,21.5165,21.802,382800.0],["2006-10-20",21.7955,21.8928,21.5555,21.8798,324300.0],["2006-10-23",21.8798,21.9771,21.6463,21.763,387200.0],["2006-10-24",22.7036,24.3058,22.4182,23.9361,1852700.0],["2006-10-25",23.4172,24.0658,23.1966,23.8712,712300.0],["2006-10-26",23.8193,24.228,23.8193,24.1112,439500.0],["2006-10-27",24.1696,24.2604,23.9296,23.9685,311200.0],["2006-10-30",23.7804,23.975,23.5469,23.5599,382400.0],["2006-10-31",23.5664,23.8647,23.4755,23.4755,409400.0],["2006-11-01",23.5534,23.7091,23.4107,23.4626,367100.0],["2006-11-02",23.2874,23.2874,22.5609,22.6777,1494200.0],["2006-11-03",22.736,22.8658,22.5998,22.8074,575000.0],["2006-11-06",22.8852,22.9566,22.6388,22.7555,820700.0],["2006-11-07",22.8009,23.0409,22.6388,22.6971,832000.0],["2006-11-08",22.6388,22.9371,22.5155,22.9047,1345400.0],["2006-11-09",23.0215,23.4885,23.0215,23.1577,580700.0],["2006-11-10",23.1512,23.1512,22.7166,22.8398,387900.0],["2006-11-13",22.8723,22.9761,22.6777,22.8269,445000.0],["2006-11-14",22.8723,23.1447,22.8528,23.1188,330300.0],["2006-11-15",23.0928,23.3199,22.9825,23.015,473300.0],["2006-11-16",23.015,23.2809,23.015,23.1707,337600.0],["2006-11-17",23.1058,23.1577,22.7296,22.7879,432400.0],["2006-11-20",22.7879,22.9631,22.7555,22.8788,342700.0],["2006-11-21",22.8463,23.028,22.8463,22.9047,231800.0],["2006-11-22",22.9242,23.0085,22.8074,22.8269,294100.0],["2006-11-24",22.8788,23.1253,22.8723,23.0734,156900.0],["2006-11-27",23.028,23.028,22.8074,22.8788,507300.0],["2006-11-28",22.7685,22.8333,22.496,22.5739,358400.0],["2006-11-29",22.5739,22.8009,22.5285,22.6712,513900.0],["2006-11-30",22.736,23.6766,22.736,23.5599,593900.0],["2006-12-01",23.6701,23.6701,23.1966,23.5404,478300.0],["2006-12-04",23.4496,23.735,23.4301,23.6442,291800.0],["2006-12-05",23.761,24.1631,23.761,23.9426,452200.0],["2006-12-06",23.9945,24.3188,23.8712,24.1372,569800.0],["2006-12-07",24.1956,24.241,23.8907,23.9685,240500.0],["2006-12-08",23.9037,24.1631,23.9037,24.0658,118300.0],["2006-12-11",24.0983,24.2085,23.8777,24.1047,293300.0],["2006-12-12",24.0983,24.1048,23.7156,23.9361,233600.0],["2006-12-13",23.7674,23.9037,23.5858,23.6312,174500.0],["2006-12-14",23.2615,23.2615,22.8269,23.0539,685300.0],["2006-12-15",22.9761,23.2226,22.9631,23.1317,555300.0],["2006-12-18",23.1577,23.229,22.9112,23.002,436500.0],["2006-12-19",23.0669,23.1577,22.8788,23.0085,317000.0],["2006-12-20",23.0539,23.0734,22.9631,23.002,235000.0],["2006-12-21",23.002,23.0409,22.6323,22.6971,348900.0],["2006-12-22",22.6193,22.7036,22.3793,22.3858,317700.0],["2006-12-26",22.4441,22.509,22.3274,22.4117,165400.0],["2006-12-27",22.2625,22.6063,22.1263,22.4377,218500.0],["2006-12-28",22.5414,22.7036,22.3987,22.6777,196500.0],["2006-12-29",22.6323,22.6906,22.3987,22.4052,211900.0],["2007-01-03",22.7109,22.9255,22.2817,22.4117,435500.0],["2007-01-04",22.2686,22.3207,22.1776,22.2751,268700.0],["2007-01-05",22.2686,22.2817,21.7939,21.9239,345100.0],["2007-01-08",21.7614,22.4638,21.5272,22.2101,975100.0],["2007-01-09",22.3272,22.3272,22.0215,22.2036,462100.0],["2007-01-10",22.1191,22.1516,21.937,22.0475,266000.0],["2007-01-11",22.1776,22.8084,22.1191,22.4833,1142800.0],["2007-01-12",22.6198,22.958,22.5353,22.7174,455800.0],["2007-01-16",22.7629,22.9906,22.7174,22.7889,296500.0],["2007-01-17",22.7889,22.9775,22.6914,22.815,562400.0],["2007-01-18",22.7954,22.9905,22.6003,22.6784,311500.0],["2007-01-19",22.7629,22.7629,22.5223,22.6003,243100.0],["2007-01-22",22.5873,22.8019,22.1256,22.1386,511500.0],["2007-01-23",22.1386,22.1776,21.7874,21.8589,946900.0],["2007-01-24",21.8589,21.9695,21.6768,21.9305,429000.0],["2007-01-25",21.95,22.0215,21.5662,21.6248,453300.0],["2007-01-26",21.6248,21.6248,21.0264,21.072,730500.0],["2007-01-29",20.6167,21.5272,20.6167,21.3516,1500200.0],["2007-01-30",21.6573,22.5873,21.4882,22.1646,1419100.0],["2007-01-31",22.1711,22.3402,22.1191,22.2751,564000.0],["2007-02-01",22.4182,23.0296,22.4052,22.6263,1925900.0],["2007-02-02",22.7304,22.7629,21.9825,22.1581,840400.0],["2007-02-05",22.015,22.1321,21.6963,21.8394,584500.0],["2007-02-06",21.7874,21.976,21.6638,21.7679,532700.0],["2007-02-07",21.8264,22.1256,21.8264,21.9239,633600.0],["2007-02-08",21.937,21.9435,21.5597,21.6573,461300.0],["2007-02-09",21.6508,21.8199,21.5142,21.5923,344300.0],["2007-02-12",21.4687,22.1451,21.1955,21.3386,681200.0],["2007-02-13",21.163,21.7158,21.163,21.4297,610100.0],["2007-02-14",21.4492,21.5207,21.4297,21.4622,1070500.0],["2007-02-15",21.4622,21.9825,21.4362,21.8654,613900.0],["2007-02-16",21.9174,22.1061,21.8654,22.028,646300.0],["2007-02-20",22.028,22.0475,21.8264,21.9695,402800.0],["2007-02-21",21.8329,21.9695,21.6053,21.6833,433600.0],["2007-02-22",21.5402,21.6768,21.1955,21.3386,502700.0],["2007-02-23",21.215,21.3776,20.9614,21.2476,427200.0],["2007-02-26",21.1825,21.3842,21.1825,21.3581,289000.0],["2007-02-27",21.0394,21.2346,16.5714,20.4346,663200.0],["2007-02-28",20.5257,20.8639,20.3891,20.7858,389000.0],["2007-03-01",20.4996,20.7858,20.4411,20.6687,327300.0],["2007-03-02",20.6492,20.6492,20.1354,20.1419,263700.0],["2007-03-05",19.8363,20.181,19.5956,20.0249,765200.0],["2007-03-06",20.0379,20.2655,20.0314,20.0834,433700.0],["2007-03-07",20.0964,20.4346,20.0964,20.3305,512600.0],["2007-03-08",20.5192,20.7013,20.4931,20.6948,397500.0],["2007-03-09",20.7143,20.8704,20.4281,20.5647,232200.0],["2007-03-12",20.6362,21.3061,20.6362,21.202,589600.0],["2007-03-13",21.033,21.2281,20.8834,21.0395,895500.0],["2007-03-14",21.7679,22.6654,21.6833,21.963,1109400.0],["2007-03-15",22.1841,22.2816,21.8979,22.1971,643100.0],["2007-03-16",22.1386,22.2166,21.8719,21.989,444600.0],["2007-03-19",22.1451,22.893,21.9565,22.054,584700.0],["2007-03-20",22.054,22.2882,21.8264,22.1711,429900.0],["2007-03-21",22.2036,22.3402,21.937,22.2231,345900.0],["2007-03-22",22.3207,22.6719,22.2817,22.4377,388900.0],["2007-03-23",22.4377,22.4377,22.093,22.1906,499100.0],["2007-03-26",22.1841,22.2361,21.8979,22.0475,422100.0],["2007-03-27",22.0735,22.2426,21.9695,22.0475,303600.0],["2007-03-28",22.1841,23.0231,22.0735,22.8865,817800.0],["2007-03-29",23.1206,23.6735,23.0881,23.6735,1000100.0],["2007-03-30",24.0702,24.1937,23.0881,23.1466,1012100.0],["2007-04-02",22.6979,22.9385,21.8004,22.8735,1194200.0],["2007-04-03",22.8996,22.9583,22.7952,22.9191,451200.0],["2007-04-04",23.0561,23.0821,22.6779,22.7496,279500.0],["2007-04-05",22.6257,22.717,22.4236,22.6062,347300.0],["2007-04-09",22.6844,22.6909,22.3323,22.5735,383500.0],["2007-04-10",22.4823,22.9061,22.4497,22.893,452900.0],["2007-04-11",22.8931,22.9257,22.4888,22.554,503900.0],["2007-04-12",22.5605,22.7366,22.404,22.717,396500.0],["2007-04-13",22.8018,22.8344,22.5214,22.8278,299400.0],["2007-04-16",22.9517,23.0691,22.8474,22.9778,254100.0],["2007-04-17",23.0495,23.1017,22.7626,23.0169,296700.0],["2007-04-18",23.0169,23.1147,22.8539,23.0821,330500.0],["2007-04-19",23.0756,23.0952,22.8344,22.9387,415900.0],["2007-04-20",23.0756,23.3821,23.0235,23.343,461600.0],["2007-04-23",23.4734,23.4734,23.1734,23.4408,604600.0],["2007-04-24",25.4295,25.9185,24.797,25.1947,2075200.0],["2007-04-25",25.0383,25.3904,24.5492,24.9274,898100.0],["2007-04-26",25.1361,25.7294,25.0513,25.5273,976400.0],["2007-04-27",25.5795,25.6055,25.0643,25.2665,512900.0],["2007-04-30",25.4295,26.3749,25.4295,25.9641,1136600.0],["2007-05-01",25.9642,26.7922,25.7294,26.701,1067000.0],["2007-05-02",26.6944,26.6944,26.2576,26.4271,746300.0],["2007-05-03",26.414,27.7768,26.414,27.0661,1508900.0],["2007-05-04",27.0661,27.2226,26.9031,26.9487,708700.0],["2007-05-07",27.0465,27.1965,26.8053,26.8966,559000.0],["2007-05-08",26.8966,27.1574,26.6618,26.8379,587100.0],["2007-05-09",26.7336,26.8314,26.5249,26.7531,589400.0],["2007-05-10",26.7531,26.7531,26.2184,26.3749,599100.0],["2007-05-11",26.2771,26.7401,26.1337,26.4793,1006700.0],["2007-05-14",26.4532,26.8574,26.4532,26.6814,471900.0],["2007-05-15",26.6814,26.8183,26.2706,26.7987,576100.0],["2007-05-16",26.8901,26.8966,26.1989,26.5249,666400.0],["2007-05-17",26.3749,26.5184,26.0033,26.2445,432100.0],["2007-05-18",26.2184,26.6553,26.2184,26.6553,361000.0],["2007-05-21",26.4923,26.8379,26.1728,26.7401,751300.0],["2007-05-22",26.7988,27.0139,26.7335,26.877,467800.0],["2007-05-23",26.9422,27.1443,26.8379,26.864,345300.0],["2007-05-24",26.8314,27.1704,26.7075,26.8248,729800.0],["2007-05-25",26.7987,26.9226,26.6097,26.7205,394200.0],["2007-05-29",26.7335,27.0465,26.7075,26.9552,456300.0],["2007-05-30",26.9552,27.1248,26.8314,26.9357,450000.0],["2007-05-31",26.9226,26.9487,26.6618,26.7531,680300.0],["2007-06-01",26.864,26.89,26.6879,26.8314,445700.0],["2007-06-04",26.8314,26.8314,26.4597,26.6684,735600.0],["2007-06-05",26.877,27.8681,26.7466,27.3791,890500.0],["2007-06-06",27.3074,27.4769,26.7922,27.2748,548000.0],["2007-06-07",27.1378,27.6073,26.8379,27.1835,822700.0],["2007-06-08",27.1835,27.503,26.8444,27.3856,562100.0],["2007-06-11",27.5421,28.2202,27.2682,27.9007,753300.0],["2007-06-12",27.9007,28.1941,27.7573,27.9855,863100.0],["2007-06-13",28.0441,28.2919,27.7768,28.1159,735500.0],["2007-06-14",28.2789,28.6375,28.2789,28.5267,555600.0],["2007-06-15",28.6766,28.7679,28.2593,28.2919,695700.0],["2007-06-18",28.3963,28.4028,28.1876,28.2137,330900.0],["2007-06-19",28.3245,28.5593,28.005,28.4354,397500.0],["2007-06-20",28.5332,28.8201,28.2006,28.2528,419600.0],["2007-06-21",28.155,28.1811,27.7572,27.9529,369800.0],["2007-06-22",27.9138,28.1485,27.7964,28.0246,420000.0],["2007-06-25",27.9398,28.2984,27.5486,27.9529,833500.0],["2007-06-26",27.9855,28.3449,27.7176,28.1489,602600.0],["2007-06-27",28.2861,28.6586,27.9529,28.6259,546200.0],["2007-06-28",28.6259,30.4685,28.6259,30.2006,2050100.0],["2007-06-29",29.7171,30.1745,29.508,29.6975,1376700.0],["2007-07-02",29.6648,30.0372,29.6583,29.8216,914100.0],["2007-07-03",29.8216,29.8216,29.3316,29.4426,463400.0],["2007-07-05",29.619,30.0503,29.4622,29.4622,617600.0],["2007-07-06",29.2401,29.2727,28.7696,28.8676,807600.0],["2007-07-09",28.9787,29.2139,28.8154,28.8872,632200.0],["2007-07-10",28.9395,29.3446,28.6063,28.7043,378100.0],["2007-07-11",28.6847,29.1878,28.6716,28.8023,641200.0],["2007-07-12",28.9264,28.9264,28.6847,28.7304,449800.0],["2007-07-13",28.8611,29.7563,28.7173,29.5472,714000.0],["2007-07-16",29.4818,29.4818,28.75,28.8742,870700.0],["2007-07-17",28.9134,29.0245,28.3188,28.3514,562500.0],["2007-07-18",28.4691,28.737,28.1685,28.1685,403800.0],["2007-07-19",28.162,28.554,28.0443,28.4821,408900.0],["2007-07-20",28.554,28.6193,27.9659,28.0117,398100.0],["2007-07-23",27.6523,28.0835,27.4301,27.9594,627900.0],["2007-07-24",29.4884,30.5404,28.9983,29.2728,2342500.0],["2007-07-25",30.0242,30.2202,28.933,29.4296,855400.0],["2007-07-26",29.4034,30.1156,29.0833,29.4688,1460500.0],["2007-07-27",29.1159,29.7955,28.6259,28.6782,895000.0],["2007-07-30",28.9264,29.2074,28.7304,29.129,744400.0],["2007-07-31",29.2074,30.0111,29.0963,29.1551,647800.0],["2007-08-01",29.2074,29.521,28.358,28.9526,974300.0],["2007-08-02",28.9134,29.6256,28.6259,29.5145,666300.0],["2007-08-03",29.6125,29.6909,28.75,28.8219,689700.0],["2007-08-06",29.4034,29.4296,28.2796,29.3185,681900.0],["2007-08-07",29.3642,29.3969,28.6193,28.8742,661400.0],["2007-08-08",28.5148,28.5148,25.9338,27.0381,2090700.0],["2007-08-09",26.9924,27.025,24.6924,25.9404,1832900.0],["2007-08-10",26.2997,30.1418,25.862,28.6847,2234200.0],["2007-08-13",30.6449,31.7688,29.0637,29.887,1366400.0],["2007-08-14",29.8935,30.0569,28.554,28.8546,669800.0],["2007-08-15",28.8088,29.1943,27.6523,27.9855,394700.0],["2007-08-16",27.6915,28.5671,26.0776,28.3907,875100.0],["2007-08-17",29.2989,29.7628,28.2534,28.4233,671600.0],["2007-08-20",28.5148,28.8742,27.9725,28.7631,317300.0],["2007-08-21",28.7892,29.4557,28.1554,29.4034,371000.0],["2007-08-22",29.6583,29.8412,28.8938,29.0637,483600.0],["2007-08-23",29.5015,30.1941,28.8676,29.2728,356800.0],["2007-08-24",29.1682,29.704,28.9134,29.4688,299100.0],["2007-08-27",29.5276,29.7301,29.4034,29.7105,417100.0],["2007-08-28",29.7301,29.7301,28.8219,28.9722,437900.0],["2007-08-29",29.1486,29.5276,29.1159,29.3512,438700.0],["2007-08-30",29.0767,29.4034,29.0767,29.2466,232300.0],["2007-08-31",29.6779,29.7301,29.3316,29.5341,511900.0],["2007-09-04",29.3512,29.4622,29.1747,29.2074,439300.0],["2007-09-05",29.2009,29.3708,28.9722,29.1159,318900.0],["2007-09-06",29.0571,29.3642,28.75,29.2597,489400.0],["2007-09-07",29.2074,29.6909,29.0441,29.3708,611100.0],["2007-09-10",29.2074,29.7171,28.1097,29.4884,784800.0],["2007-09-11",29.7301,30.4685,29.5668,29.9262,513300.0],["2007-09-12",29.6256,29.9,29.2727,29.2793,289400.0],["2007-09-13",29.2989,29.4492,28.9591,29.0375,326300.0],["2007-09-14",28.9983,28.9983,28.5802,28.75,429500.0],["2007-09-17",28.7435,29.325,28.2208,28.4233,381400.0],["2007-09-18",28.3972,28.8088,28.2926,28.4102,587200.0],["2007-09-19",28.7108,30.3639,28.5997,30.096,978400.0],["2007-09-20",30.2594,30.8671,30.1614,30.6449,626300.0],["2007-09-21",30.6449,30.9193,30.0568,30.2267,560000.0],["2007-09-24",30.5861,31.6185,30.3835,31.2068,1017000.0],["2007-09-25",29.6713,30.6449,29.5341,30.56,691900.0],["2007-09-26",30.8344,31.2853,30.5992,30.9586,453400.0],["2007-09-27",31.2526,31.9191,31.2395,31.3637,540600.0],["2007-09-28",31.1676,31.2134,29.521,29.9719,1084600.0],["2007-10-01",29.9719,30.9389,29.8412,30.6972,5923800.0],["2007-10-02",30.9526,30.9526,29.813,30.3501,766900.0],["2007-10-03",30.0291,30.4352,30.0291,30.2846,506500.0],["2007-10-04",30.4876,30.8936,30.075,30.7168,533600.0],["2007-10-05",31.4242,31.6076,30.5204,31.267,479900.0],["2007-10-08",31.2539,31.7189,31.1949,31.4176,626500.0],["2007-10-09",31.601,32.1774,31.2735,32.1708,712800.0],["2007-10-10",32.0267,32.0267,30.481,30.7823,811500.0],["2007-10-11",30.7103,31.2146,30.671,31.064,638500.0],["2007-10-12",31.064,31.6076,30.9199,31.4569,569700.0],["2007-10-15",31.5814,31.6665,31.1098,31.208,623400.0],["2007-10-16",31.2604,31.3456,30.6448,30.8609,410200.0],["2007-10-17",30.9199,31.0443,30.3042,30.4025,695000.0],["2007-10-18",30.4025,30.4548,30.0946,30.1143,473400.0],["2007-10-19",30.1732,30.2715,29.4986,29.4986,411900.0],["2007-10-22",29.4004,30.278,29.1057,29.9112,626100.0],["2007-10-23",30.1274,30.409,29.6886,30.1208,551700.0],["2007-10-24",29.9636,30.2322,29.3349,30.206,541000.0],["2007-10-25",30.337,30.5858,30.0095,30.206,446900.0],["2007-10-26",30.6055,30.7496,30.1274,30.5989,426900.0],["2007-10-29",30.8544,32.2887,30.7234,31.6272,887200.0],["2007-10-30",28.9485,29.1122,26.3811,27.5404,3994000.0],["2007-10-31",27.8351,28.2411,27.6058,27.8613,1793700.0],["2007-11-01",27.5404,27.691,26.1846,26.2632,1704800.0],["2007-11-02",26.2567,26.4859,25.0909,25.4511,1676200.0],["2007-11-05",23.578,25.1957,23.578,24.7438,2196800.0],["2007-11-06",24.6324,24.9533,23.1588,23.6631,4029100.0],["2007-11-07",23.1653,24.9533,23.1653,24.5473,2105500.0],["2007-11-08",24.639,25.379,24.4294,25.2153,2077200.0],["2007-11-09",25.2153,26.3156,24.7372,25.5362,1563900.0],["2007-11-12",25.4642,25.5755,23.912,23.9513,1907800.0],["2007-11-13",24.0692,24.4752,23.6696,24.0037,1233200.0],["2007-11-14",24.0823,24.5866,24.0823,24.318,882700.0],["2007-11-15",24.318,24.5997,23.8923,24.0888,765400.0],["2007-11-16",24.1216,24.4359,23.722,24.2591,584600.0],["2007-11-19",24.0364,25.4969,23.984,24.8682,1287800.0],["2007-11-20",24.8878,25.176,24.4752,24.7765,484200.0],["2007-11-21",24.5604,24.8747,24.2067,24.2918,741600.0],["2007-11-23",24.3573,24.711,23.984,24.6586,205700.0],["2007-11-26",24.6979,25.2874,24.58,24.8878,849100.0],["2007-11-27",25.0516,25.0516,24.3639,24.9533,734800.0],["2007-11-28",25.0909,25.6083,24.8092,25.569,510700.0],["2007-11-29",25.3201,25.5428,24.9992,25.4642,561900.0],["2007-11-30",25.6738,25.9685,25.366,25.7589,774800.0],["2007-12-03",25.8703,25.8703,25.5166,25.6541,431800.0],["2007-12-04",25.4249,26.2043,25.1498,26.1322,701700.0],["2007-12-05",26.2305,26.2894,25.8768,26.2043,866400.0],["2007-12-06",26.2174,27.7106,26.0209,27.6648,1194000.0],["2007-12-07",27.5534,27.5534,26.2239,26.3811,1018100.0],["2007-12-10",26.4008,26.4663,25.8834,26.0274,544700.0],["2007-12-11",26.034,26.3484,25.4511,25.4511,326300.0],["2007-12-12",25.9816,26.1977,25.2677,25.4773,697600.0],["2007-12-13",25.1498,25.3856,24.377,24.5145,1257200.0],["2007-12-14",24.4818,24.8682,24.1936,24.5538,888000.0],["2007-12-17",24.3049,24.4687,23.853,24.1674,561300.0],["2007-12-18",24.3442,24.4228,24.0888,24.2002,827400.0],["2007-12-19",24.2002,24.5276,24.1281,24.318,789400.0],["2007-12-20",24.4818,24.5538,24.2132,24.449,457600.0],["2007-12-21",24.7568,24.7568,24.2918,24.449,685400.0],["2007-12-24",24.5145,24.6783,24.318,24.4687,152200.0],["2007-12-26",24.4425,24.7961,24.3704,24.6521,253500.0],["2007-12-27",24.6193,24.6914,24.2002,24.2394,375800.0],["2007-12-28",24.2329,24.7896,24.2329,24.6586,443900.0],["2007-12-31",24.5866,24.7307,24.0692,24.0692,458100.0],["2008-01-02",24.0035,24.102,23.5765,23.767,518600.0],["2008-01-03",23.7604,24.8377,23.7604,24.2859,745900.0],["2008-01-04",24.0166,24.4436,23.8327,24.194,749400.0],["2008-01-07",24.1283,24.6867,24.0232,24.2465,1085700.0],["2008-01-08",24.2597,24.3122,23.721,23.8524,559600.0],["2008-01-09",23.6684,24.864,23.6553,24.7786,714900.0],["2008-01-10",24.3779,24.772,23.9246,24.4502,897300.0],["2008-01-11",24.2991,25.3567,23.8655,24.6341,1056300.0],["2008-01-14",24.6998,25.1268,24.575,24.7589,670600.0],["2008-01-15",24.5487,24.9757,23.8655,24.0232,1039700.0],["2008-01-16",24.0429,24.0429,21.7568,22.5714,1917700.0],["2008-01-17",22.821,23.2349,21.8225,21.9408,968200.0],["2008-01-18",22.0065,22.0787,21.0605,21.435,978900.0],["2008-01-22",20.6664,21.4152,20.6401,21.3036,744500.0],["2008-01-23",21.251,21.8882,21.0737,21.77,954400.0],["2008-01-24",22.0919,22.7816,22.0327,22.2824,569300.0],["2008-01-25",22.4794,22.8013,21.7963,21.9539,444200.0],["2008-01-28",21.8357,22.5451,21.7503,22.5451,478600.0],["2008-01-29",22.7028,22.7094,22.1378,22.5714,396600.0],["2008-01-30",22.4466,22.578,22.1379,22.2167,605700.0],["2008-01-31",21.9802,22.4269,21.8094,22.2035,686500.0],["2008-02-01",22.394,23.1758,22.243,23.0115,754700.0],["2008-02-04",23.1955,23.4057,22.2758,22.8013,740900.0],["2008-02-05",23.4188,25.4487,23.1364,24.7983,1692500.0],["2008-02-06",24.9757,24.9757,23.7079,24.2859,1389200.0],["2008-02-07",24.2597,24.7195,23.8195,24.6078,826900.0],["2008-02-08",24.5027,24.7523,24.1086,24.2794,550500.0],["2008-02-11",24.2531,24.4173,23.5831,23.9115,1012600.0],["2008-02-12",24.0823,24.5027,24.0823,24.3385,584800.0],["2008-02-13",24.4239,24.5421,24.0626,24.3188,693400.0],["2008-02-14",24.1874,24.5027,24.0298,24.2728,757700.0],["2008-02-15",24.24,24.5027,23.9641,24.4436,717300.0],["2008-02-19",24.4567,25.3501,24.2991,24.437,680800.0],["2008-02-20",24.3713,24.5027,23.7867,24.0823,444300.0],["2008-02-21",24.24,24.7326,23.7341,23.8524,369900.0],["2008-02-22",23.9772,23.9969,23.2743,23.6028,311300.0],["2008-02-25",23.6816,24.3911,23.6619,24.3911,505500.0],["2008-02-26",24.4042,24.8115,24.2202,24.6604,536100.0],["2008-02-27",24.5093,24.8575,24.4764,24.6013,375600.0],["2008-02-28",24.6998,24.864,24.3516,24.5093,269900.0],["2008-02-29",24.5093,24.5224,23.432,24.1151,711600.0],["2008-03-03",24.0692,24.9823,24.0692,24.956,1052700.0],["2008-03-04",25.0085,25.5341,24.7458,25.337,1237000.0],["2008-03-05",25.5801,26.3749,25.3436,26.1976,973500.0],["2008-03-06",26.1187,26.1187,24.6341,24.6998,521500.0],["2008-03-07",24.4108,24.9823,24.4108,24.575,384700.0],["2008-03-10",24.7786,24.7786,24.0363,24.056,513100.0],["2008-03-11",24.5815,24.8575,24.194,24.7261,845400.0],["2008-03-12",24.818,25.7443,24.818,25.4815,1023600.0],["2008-03-13",25.3436,25.6786,24.6735,25.002,840400.0],["2008-03-14",25.291,25.5801,24.864,25.3042,659300.0],["2008-03-17",25.3042,25.4552,24.529,25.0939,731900.0],["2008-03-18",25.4552,25.6326,24.9625,25.5603,734900.0],["2008-03-19",25.6392,26.1778,24.8049,24.8049,1172900.0],["2008-03-20",25.0414,25.1005,24.1677,24.7983,1678900.0],["2008-03-24",24.956,25.1662,24.3451,24.7261,1262000.0],["2008-03-25",24.5684,24.9888,24.5684,24.7392,1050000.0],["2008-03-26",24.575,24.7195,24.2794,24.4173,743200.0],["2008-03-27",24.5618,24.5881,24.0823,24.2728,910400.0],["2008-03-28",24.3516,24.7523,23.9772,24.2137,707600.0],["2008-03-31",24.1086,24.5356,23.9181,24.3976,1275500.0],["2008-04-01",24.5624,24.7337,24.0549,24.3647,1104100.0],["2008-04-02",24.3251,24.4767,23.4486,23.475,917800.0],["2008-04-03",23.4881,23.9824,23.3695,23.9033,625800.0],["2008-04-04",24.1801,24.3383,23.7649,24.0022,768800.0],["2008-04-07",24.0879,24.6217,24.0088,24.5558,1056400.0],["2008-04-08",24.3976,24.6678,24.3383,24.6085,843200.0],["2008-04-09",24.6876,24.6876,24.3515,24.4437,616200.0],["2008-04-10",24.4899,24.7403,24.2922,24.714,691800.0],["2008-04-11",24.5031,24.8458,24.5031,24.7469,819400.0],["2008-04-14",24.8458,25.8673,24.8062,25.6498,1044600.0],["2008-04-15",25.7025,26.0518,25.6168,25.9002,766800.0],["2008-04-16",26.0452,26.6054,25.9793,26.5856,689100.0],["2008-04-17",26.5263,26.5922,26.0386,26.3484,395600.0],["2008-04-18",26.7108,27.1524,26.4275,27.126,579800.0],["2008-04-21",26.9745,27.5742,26.6911,27.5742,865700.0],["2008-04-22",29.347,30.4937,29.3272,30.2894,2383700.0],["2008-04-23",30.3817,30.8628,29.4195,29.6238,1235100.0],["2008-04-24",29.7688,29.7886,28.8395,29.4195,954700.0],["2008-04-25",29.6567,30.7705,29.314,30.5728,1221900.0],["2008-04-28",30.441,31.0869,30.3158,30.408,902000.0],["2008-04-29",30.2828,30.2828,29.4459,29.5711,917300.0],["2008-04-30",29.6568,30.876,29.4195,30.5662,1378200.0],["2008-05-01",30.7046,30.7639,29.8742,30.296,612500.0],["2008-05-02",30.586,30.8166,30.3158,30.6848,652000.0],["2008-05-05",30.7705,31.0012,30.4344,30.9089,672200.0],["2008-05-06",30.8957,31.4625,30.6321,31.3505,696100.0],["2008-05-07",31.4493,31.4955,30.6914,30.7442,1236400.0],["2008-05-08",30.955,31.0407,30.1312,30.7442,988800.0],["2008-05-09",30.5926,30.7442,30.3619,30.7112,474300.0],["2008-05-12",30.8101,31.1462,30.4805,30.7771,1289800.0],["2008-05-13",30.8496,30.9682,30.6585,30.8364,1261700.0],["2008-05-14",30.843,31.2319,30.6453,30.8892,702100.0],["2008-05-15",30.7376,30.9485,30.5135,30.7508,472900.0],["2008-05-16",30.8694,30.9946,30.6519,30.9748,326100.0],["2008-05-19",31.0012,31.2187,30.6914,30.8364,327300.0],["2008-05-20",30.7969,31.2714,30.6585,31.133,393800.0],["2008-05-21",31.1264,31.3044,30.8364,30.9814,364400.0],["2008-05-22",30.1774,30.6717,29.7227,30.3487,898400.0],["2008-05-23",30.3158,30.4542,30.0126,30.3619,453000.0],["2008-05-27",30.408,30.7046,30.1049,30.4146,369900.0],["2008-05-28",30.4871,31.4559,30.4871,31.1396,682200.0],["2008-05-29",31.1989,31.5811,31.0341,31.1396,347800.0],["2008-05-30",31.133,31.1791,30.5794,30.9814,595300.0],["2008-06-02",30.9616,31.1066,30.5003,30.8035,279100.0],["2008-06-03",30.9419,31.0539,30.2169,30.6123,377900.0],["2008-06-04",30.6124,31.0473,30.5003,30.9287,293100.0],["2008-06-05",31.2912,31.6998,30.9419,31.6998,534700.0],["2008-06-06",31.3702,31.423,30.2103,30.2762,825300.0],["2008-06-09",30.4146,30.988,30.329,30.4542,345500.0],["2008-06-10",30.3751,30.8496,30.3158,30.6519,469600.0],["2008-06-11",30.6914,30.9748,30.3883,30.4015,532700.0],["2008-06-12",29.6172,29.6172,26.902,27.2051,2615300.0],["2008-06-13",27.3435,27.6796,26.5593,26.6977,1356200.0],["2008-06-16",26.6581,26.9547,26.4275,26.6845,1144200.0],["2008-06-17",26.5658,27.6137,26.5658,27.0865,793500.0],["2008-06-18",27.0206,27.7192,27.0206,27.6796,802100.0],["2008-06-19",27.6467,28.3782,27.4226,28.3584,1088200.0],["2008-06-20",28.3848,29.4656,27.8708,28.2728,939700.0],["2008-06-23",36.0824,36.2208,32.5038,33.4462,15828600.0],["2008-06-24",33.7899,34.0344,32.9572,33.1488,3961400.0],["2008-06-25",33.2744,33.3669,32.4748,32.7589,2272600.0],["2008-06-26",32.5078,32.9572,31.9461,31.9857,1572500.0],["2008-06-27",32.0518,32.521,31.9328,32.0848,1881200.0],["2008-06-30",32.1245,32.7259,31.9923,32.4549,1711800.0],["2008-07-01",32.4483,32.4483,31.3513,31.457,1795100.0],["2008-07-02",31.6156,31.6222,30.3666,30.3666,1404400.0],["2008-07-03",30.2807,30.3071,28.655,29.5802,883900.0],["2008-07-07",29.8049,30.8094,29.6661,30.208,1587400.0],["2008-07-08",30.2014,30.7037,29.7388,30.6508,1425600.0],["2008-07-09",30.6508,31.9064,30.3996,31.2257,727200.0],["2008-07-10",31.3711,31.7875,30.512,30.8755,872500.0],["2008-07-11",30.512,31.1662,28.9986,29.3423,1560200.0],["2008-07-14",29.5009,30.1353,29.3951,29.752,630600.0],["2008-07-15",29.4811,30.327,29.0515,29.9238,644600.0],["2008-07-16",29.904,30.7896,29.6,30.7896,598900.0],["2008-07-17",30.7433,31.3381,30.4856,30.8689,1246300.0],["2008-07-18",29.9503,31.0407,29.9503,30.3336,611700.0],["2008-07-21",30.241,30.5913,29.5603,30.5781,681800.0],["2008-07-22",30.512,31.5496,30.512,30.8623,1089300.0],["2008-07-23",31.0275,31.0275,30.2807,30.5715,1125600.0],["2008-07-24",31.3116,32.8382,29.9635,30.2344,2225300.0],["2008-07-25",30.3997,31.2389,29.7388,30.8358,1115300.0],["2008-07-28",30.5847,30.9812,30.5715,30.7763,587700.0],["2008-07-29",31.0935,31.0935,30.2807,30.5649,584800.0],["2008-07-30",31.1068,31.6817,30.3864,31.3909,837100.0],["2008-07-31",31.0341,31.0341,30.4525,30.7367,385600.0],["2008-08-01",30.8557,30.8557,29.9701,30.4856,313300.0],["2008-08-04",30.3137,30.5516,29.6595,29.7784,543200.0],["2008-08-05",29.7718,29.7718,28.7277,29.111,986200.0],["2008-08-06",29.0251,30.0494,28.8004,29.752,1282200.0],["2008-08-07",29.8577,29.871,29.0779,29.448,779400.0],["2008-08-08",29.3555,29.8445,29.1044,29.7057,585600.0],["2008-08-11",29.7454,29.7454,29.0449,29.2762,512800.0],["2008-08-12",29.0779,30.36,28.9193,29.9833,493100.0],["2008-08-13",30.0428,31.6024,29.6859,31.1861,987200.0],["2008-08-14",30.9944,31.1729,30.327,30.327,479100.0],["2008-08-15",30.327,30.5186,29.0515,29.1242,1093700.0],["2008-08-18",29.4811,29.8644,28.9326,29.1837,494700.0],["2008-08-19",29.1374,30.1419,29.0515,29.9436,537900.0],["2008-08-20",30.3534,31.0341,29.7123,30.1155,439900.0],["2008-08-21",29.9304,30.2146,29.719,29.9965,283700.0],["2008-08-22",29.8908,30.0362,29.4282,30.0362,542300.0],["2008-08-25",29.719,29.8181,29.1638,29.4084,371200.0],["2008-08-26",29.5537,29.7917,29.3621,29.6859,368200.0],["2008-08-27",29.937,30.3137,29.752,30.1023,406800.0],["2008-08-28",30.1419,30.2609,29.5603,30.1551,515600.0],["2008-08-29",30.175,30.2609,29.5273,29.6,276200.0],["2008-09-02",29.785,29.785,28.1659,28.3576,821700.0],["2008-09-03",28.4369,28.6748,27.6769,27.8752,668700.0],["2008-09-04",27.7562,28.351,27.0094,27.0821,745000.0],["2008-09-05",26.9433,27.6901,26.5733,27.6835,625800.0],["2008-09-08",28.1527,28.4171,26.6922,26.7054,345000.0],["2008-09-09",26.4279,26.4345,23.4474,23.4474,1693600.0],["2008-09-10",23.6919,24.8947,23.3152,24.4519,613000.0],["2008-09-11",24.3197,24.3197,23.4672,23.9232,845000.0],["2008-09-12",23.8373,25.2581,23.8373,25.1854,1363000.0],["2008-09-15",24.1347,24.5708,23.2888,23.2888,708500.0],["2008-09-16",23.1302,23.1302,21.3326,22.8328,2175500.0],["2008-09-17",22.694,23.0905,21.3458,21.5771,1342700.0],["2008-09-18",21.3921,22.0728,20.6321,22.0662,915400.0],["2008-09-19",23.1236,24.4254,22.4759,23.3681,1190800.0],["2008-09-22",23.7976,24.0091,23.1368,23.7448,740800.0],["2008-09-23",23.6919,24.518,23.3615,23.6192,1118700.0],["2008-09-24",23.5928,24.7427,23.5928,24.7427,1017500.0],["2008-09-25",24.399,24.7096,24.247,24.3263,598000.0],["2008-09-26",24.0818,24.0818,23.0443,23.1302,599600.0],["2008-09-29",22.7865,22.7865,19.0526,19.5285,1191000.0],["2008-09-30",19.8804,21.4342,19.6613,21.4342,862800.0],["2008-10-01",21.3943,21.6002,20.7502,21.0889,766400.0],["2008-10-02",20.5046,20.5046,15.6706,16.6068,3286000.0],["2008-10-03",16.8724,18.4461,16.401,16.4807,1820600.0],["2008-10-06",16.069,16.235,13.6122,15.8764,1643500.0],["2008-10-07",16.1088,16.3612,14.1633,14.3625,1270200.0],["2008-10-08",13.5723,15.5577,12.9415,14.3293,1343400.0],["2008-10-09",14.4621,15.8034,13.486,14.1168,1441300.0],["2008-10-10",13.1739,14.0305,11.6268,13.9508,1519200.0],["2008-10-13",14.5351,15.7635,14.3492,15.2722,1512700.0],["2008-10-14",15.8565,16.1088,14.9734,15.2788,1272700.0],["2008-10-15",14.7675,14.7675,13.0013,13.0013,2210100.0],["2008-10-16",13.0544,14.0039,12.6427,13.3001,3243700.0],["2008-10-17",13.227,16.2682,11.9588,15.903,2951600.0],["2008-10-20",16.1155,17.304,15.737,16.2881,1365600.0],["2008-10-21",16.0491,16.1553,15.2124,15.3054,771000.0],["2008-10-22",14.9734,15.0066,12.8818,13.2802,1199600.0],["2008-10-23",13.8512,15.2124,13.3731,14.1766,2080600.0],["2008-10-24",13.2802,15.4647,13.2802,15.2655,2191400.0],["2008-10-27",15.0663,15.2589,13.3001,13.4993,1727400.0],["2008-10-28",14.4754,15.1062,12.6161,13.9375,1403700.0],["2008-10-29",13.9242,15.0796,13.7582,14.5949,1225500.0],["2008-10-30",14.9933,16.3412,14.8605,16.3412,735700.0],["2008-10-31",16.2284,16.2682,15.6706,16.1487,562600.0],["2008-11-03",16.0756,16.5936,15.7835,16.4408,580500.0],["2008-11-04",16.7596,17.2642,16.6135,16.8658,705400.0],["2008-11-05",17.2576,17.9747,16.5139,17.4435,2319600.0],["2008-11-06",17.3638,17.7423,15.8233,15.9163,1139700.0],["2008-11-07",16.0823,16.494,15.9362,16.3612,906200.0],["2008-11-10",16.7131,17.0318,15.8299,16.1487,695800.0],["2008-11-11",16.0823,16.9322,15.8299,16.7131,1394400.0],["2008-11-12",16.3744,16.401,15.5311,15.5311,1063700.0],["2008-11-13",15.7038,16.6334,14.5019,16.6334,1200400.0],["2008-11-14",16.2416,16.6268,15.4581,15.8764,1051900.0],["2008-11-17",15.7702,17.0584,15.7503,16.8592,1353900.0],["2008-11-18",16.7728,17.7157,16.474,17.6825,1886900.0],["2008-11-19",17.5829,18.2536,16.5006,16.5205,1462300.0],["2008-11-20",16.4674,16.4674,15.1859,15.2655,1201600.0],["2008-11-21",15.4448,16.3612,14.6812,16.3213,1677900.0],["2008-11-24",16.4475,17.9216,16.2815,17.7489,962300.0],["2008-11-25",17.895,18.3399,17.4634,18.3399,1427300.0],["2008-11-26",18.2536,18.6785,17.7489,18.6188,1125200.0],["2008-11-28",18.3399,18.5922,17.729,18.1938,661000.0],["2008-12-01",17.6493,17.8419,17.231,17.2443,748000.0],["2008-12-02",17.4966,17.9614,17.1646,17.7755,1260900.0],["2008-12-03",17.4103,18.6653,17.4103,18.4395,1389100.0],["2008-12-04",18.3001,18.7516,17.6427,18.0743,993800.0],["2008-12-05",17.7954,19.2562,17.5497,19.2562,746100.0],["2008-12-08",19.6613,19.9202,19.316,19.8937,1024300.0],["2008-12-09",19.9003,20.5245,19.2097,19.5484,885500.0],["2008-12-10",19.3226,20.2057,19.3226,19.6613,918500.0],["2008-12-11",19.5152,20.1792,18.7848,18.9906,670700.0],["2008-12-12",18.4461,19.8406,18.4329,19.7542,660200.0],["2008-12-15",19.8738,19.9202,18.7051,19.0305,763200.0],["2008-12-16",19.2164,20.1261,18.9508,20.073,906400.0],["2008-12-17",19.5285,20.6506,19.5285,20.5311,995700.0],["2008-12-18",20.5776,20.5842,19.2429,19.648,1027900.0],["2008-12-19",19.4355,19.5019,18.6653,18.8512,1166800.0],["2008-12-22",18.6653,18.8445,17.2974,17.4435,1126700.0],["2008-12-23",17.6626,18.3465,17.6626,18.1739,1038800.0],["2008-12-24",18.154,18.5922,17.9946,18.4063,279300.0],["2008-12-26",18.4063,18.5856,18.1606,18.5524,246600.0],["2008-12-29",18.8512,18.8512,17.6693,17.9614,856700.0],["2008-12-30",17.9614,18.6852,17.7423,18.5922,657300.0],["2008-12-31",18.7317,19.1898,18.5391,19.1566,799100.0],["2009-01-02",19.1832,19.8406,18.9109,19.648,351400.0],["2009-01-05",19.5882,20.4182,19.5882,20.2854,1078600.0],["2009-01-06",20.4989,20.7791,19.9586,20.3588,849600.0],["2009-01-07",20.0253,20.4856,19.7451,20.0987,682300.0],["2009-01-08",20.0186,20.072,18.9713,19.3982,932300.0],["2009-01-09",19.4783,19.7118,18.8579,19.6784,859400.0],["2009-01-12",19.605,19.8919,19.0047,19.5917,1442600.0],["2009-01-13",19.5317,20.2588,19.3982,20.0786,1042300.0],["2009-01-14",19.5183,19.5984,18.6912,18.8713,2010000.0],["2009-01-15",18.7979,18.8379,18.1308,18.6311,1228800.0],["2009-01-16",18.2175,19.0314,17.4638,18.411,1627500.0],["2009-01-20",18.3443,18.5444,17.6372,17.6839,1375200.0],["2009-01-21",17.7973,18.0374,17.0835,17.5105,1151700.0],["2009-01-22",17.0502,17.4237,16.9501,17.1636,1272700.0],["2009-01-23",16.8701,17.3437,16.4498,17.0101,920600.0],["2009-01-26",17.1236,17.5705,16.8967,17.1035,556200.0],["2009-01-27",17.0302,17.6038,16.7033,17.0635,976200.0],["2009-01-28",17.2836,17.5038,16.9635,17.0302,1142800.0],["2009-01-29",16.8834,16.9101,16.0296,16.1163,1359600.0],["2009-01-30",16.1563,16.3031,15.1424,15.4425,1856100.0],["2009-02-02",14.6554,14.6554,13.5214,14.3419,5020800.0],["2009-02-03",14.4086,15.0757,14.4086,14.8755,1259600.0],["2009-02-04",14.9289,15.0156,14.6421,14.8422,1065300.0],["2009-02-05",14.8422,15.8294,14.6087,15.636,1521900.0],["2009-02-06",15.6026,15.9228,15.3158,15.9028,1022800.0],["2009-02-09",15.8361,16.7166,15.6627,16.263,906400.0],["2009-02-10",16.0963,16.6566,15.7494,16.1763,1160400.0],["2009-02-11",16.1963,16.3564,15.5093,15.616,1012800.0],["2009-02-12",15.5359,15.6227,15.029,15.4559,721300.0],["2009-02-13",15.5159,15.8428,15.3825,15.5026,516600.0],["2009-02-17",15.0823,15.2291,14.602,14.7555,872300.0],["2009-02-18",14.8088,14.8422,13.8549,14.0751,1535300.0],["2009-02-19",14.1818,14.3019,13.7349,13.8149,766300.0],["2009-02-20",13.5414,13.6882,13.0611,13.6215,1096800.0],["2009-02-23",13.5881,13.9016,13.2079,13.3013,612200.0],["2009-02-24",13.3413,13.5081,13.1945,13.3079,1035000.0],["2009-02-25",13.3146,13.6815,13.2346,13.4547,1125800.0],["2009-02-26",13.6081,13.8549,13.5214,13.5214,1025600.0],["2009-02-27",13.2546,13.7882,13.2146,13.4547,696700.0],["2009-03-02",13.1812,13.1812,12.214,12.214,1159900.0],["2009-03-03",12.4341,12.7476,12.214,12.5275,1768800.0],["2009-03-04",12.6742,13.368,12.6475,13.1345,988200.0],["2009-03-05",12.9144,12.9144,12.0272,12.1606,675700.0],["2009-03-06",12.2273,12.7209,12.0205,12.314,634200.0],["2009-03-09",12.0672,12.4141,11.8737,11.9738,590300.0],["2009-03-10",12.1939,12.9611,12.1673,12.6676,925000.0],["2009-03-11",12.7076,12.8743,12.4274,12.4674,661400.0],["2009-03-12",12.4007,13.2079,12.0939,13.0344,1025300.0],["2009-03-13",13.1478,13.1478,12.5675,12.861,679300.0],["2009-03-16",12.9344,12.9544,12.6075,12.6742,825900.0],["2009-03-17",12.5608,12.761,12.3474,12.7143,709000.0],["2009-03-18",12.5408,13.0545,12.5341,12.6876,809700.0],["2009-03-19",12.7743,13.0811,12.4674,13.0745,901700.0],["2009-03-20",13.2079,13.3546,12.9877,13.2279,1274800.0],["2009-03-23",13.4814,13.8749,13.368,13.8749,908300.0],["2009-03-24",13.8283,14.1951,13.7015,13.975,923700.0],["2009-03-25",13.9883,14.462,13.5748,14.1017,886700.0],["2009-03-26",14.2085,15.3291,14.1618,15.2891,1162400.0],["2009-03-27",15.3629,15.6314,14.9602,15.4636,785800.0],["2009-03-30",14.9401,15.269,14.3763,14.4971,969200.0],["2009-03-31",14.5978,15.0207,14.1347,14.2287,1093600.0],["2009-04-01",14.0072,14.5441,13.7522,14.5039,773500.0],["2009-04-02",14.9603,16.061,14.9066,15.2153,1415000.0],["2009-04-03",15.1817,15.5643,15.0341,15.5643,777300.0],["2009-04-06",15.4166,16.1079,15.4166,15.8328,942300.0],["2009-04-07",15.6314,15.6985,14.9602,15.0274,892700.0],["2009-04-08",15.1348,15.1952,14.6717,15.0609,600700.0],["2009-04-09",15.4166,15.5979,15.1884,15.5979,648700.0],["2009-04-13",15.4166,15.9066,15.2958,15.8261,507100.0],["2009-04-14",15.6784,15.8193,15.1884,15.3898,725000.0],["2009-04-15",15.3093,15.6046,15.0542,15.3697,518900.0],["2009-04-16",15.3764,15.6046,15.0811,15.4569,575100.0],["2009-04-17",15.4636,15.7455,15.3025,15.6985,452500.0],["2009-04-20",15.4368,15.4368,14.5844,14.6247,649100.0],["2009-04-21",14.6112,15.0811,14.5039,15.0072,526200.0],["2009-04-22",14.9133,15.3025,14.6515,15.0005,695900.0],["2009-04-23",15.0005,15.0005,13.8327,14.0408,1747000.0],["2009-04-24",14.3159,14.4099,13.9468,14.1817,951900.0],["2009-04-27",14.175,14.4099,13.8126,13.8394,869500.0],["2009-04-28",13.4166,14.3898,12.1078,13.6649,3766400.0],["2009-04-29",14.7858,15.8059,14.4569,15.4905,1981700.0],["2009-04-30",15.6516,16.4301,15.6448,16.0408,1296900.0],["2009-05-01",15.7791,15.9804,15.5576,15.8529,1334200.0],["2009-05-04",16.1147,17.7187,15.9737,17.2758,2041000.0],["2009-05-05",17.2691,17.4301,17.0207,17.2556,1186600.0],["2009-05-06",17.4771,17.7389,17.0811,17.6919,1131000.0],["2009-05-07",17.9402,18.5241,17.1281,17.2691,1049800.0],["2009-05-08",17.5174,18.2288,17.363,17.8798,750300.0],["2009-05-11",17.7322,17.8463,16.8127,16.8798,1002500.0],["2009-05-12",16.9939,16.9939,16.0207,16.4368,1460400.0],["2009-05-13",16.222,16.2757,15.7925,15.7992,1063700.0],["2009-05-14",15.7992,16.5509,15.5576,16.3831,828100.0],["2009-05-15",16.3093,16.8932,16.1818,16.6382,899500.0],["2009-05-18",16.6986,17.4704,16.6919,17.4301,986100.0],["2009-05-19",17.4838,17.7389,17.3563,17.5442,789100.0],["2009-05-20",17.6315,17.8395,17.3228,17.3764,891700.0],["2009-05-21",17.2422,17.3966,16.7791,17.2758,465100.0],["2009-05-22",17.3093,17.4368,16.8731,17.0006,737000.0],["2009-05-26",16.9268,17.1751,16.6583,17.0677,437800.0],["2009-05-27",17.0677,17.0677,16.4905,16.4905,432500.0],["2009-05-28",16.6516,17.061,16.4704,16.9402,490900.0],["2009-05-29",16.9066,17.7254,16.8127,17.7254,753800.0],["2009-06-01",17.8194,18.0879,17.3228,17.759,871600.0],["2009-06-02",17.712,17.9536,17.3496,17.5308,909900.0],["2009-06-03",17.3563,17.665,17.2288,17.4301,397300.0],["2009-06-04",17.4704,18.249,17.4704,18.2288,628700.0],["2009-06-05",18.2959,18.4973,18.1483,18.249,704400.0],["2009-06-08",18.1818,18.7322,18.1751,18.5577,514300.0],["2009-06-09",18.5711,19.2893,18.5308,19.1483,712200.0],["2009-06-10",19.3027,19.4436,18.7121,18.9939,737200.0],["2009-06-11",18.202,18.9134,18.202,18.6718,719500.0],["2009-06-12",18.6449,18.7322,18.2422,18.3228,458300.0],["2009-06-15",18.2959,18.2959,17.3832,17.5509,525900.0],["2009-06-16",17.6248,17.7523,17.1214,17.2489,410400.0],["2009-06-17",17.1415,17.3832,16.8529,17.2623,333300.0],["2009-06-18",17.2154,17.9067,17.2154,17.8731,407900.0],["2009-06-19",18.108,18.4973,18.108,18.2288,678400.0],["2009-06-22",18.1147,18.2221,17.6114,17.8597,451700.0],["2009-06-23",17.8932,18.0879,17.8328,17.9402,660000.0],["2009-06-24",17.9939,18.41,17.9939,18.3966,542700.0],["2009-06-25",18.3832,18.4839,18.0073,18.3899,930200.0],["2009-06-26",18.3494,18.3832,18.0998,18.228,360800.0],["2009-06-29",18.255,18.5518,18.0189,18.5248,262700.0],["2009-06-30",18.6125,18.6125,17.9177,18.0728,897500.0],["2009-07-01",18.2415,18.5518,18.2347,18.3832,725200.0],["2009-07-02",18.0998,18.3494,17.8637,18.0796,257300.0],["2009-07-06",17.8772,18.0728,17.5939,17.9447,441800.0],["2009-07-07",17.8637,18.1808,17.7423,17.9177,433000.0],["2009-07-08",17.9447,18.0256,17.27,17.6681,382900.0],["2009-07-09",17.749,17.8502,17.0137,17.2633,568800.0],["2009-07-10",17.1689,17.2363,16.3593,16.5077,856600.0],["2009-07-13",16.4066,16.9665,16.2919,16.926,689000.0],["2009-07-14",16.9192,17.351,16.9192,17.27,415500.0],["2009-07-15",17.5399,18.1673,17.378,18.1403,545800.0],["2009-07-16",18.1605,18.4439,18.0661,18.1268,442500.0],["2009-07-17",18.1268,18.1808,17.8435,17.9582,369500.0],["2009-07-20",18.1403,18.255,17.803,17.9919,273700.0],["2009-07-21",18.1673,18.3764,17.3915,17.6074,530700.0],["2009-07-22",17.5669,17.6748,17.0744,17.1621,682500.0],["2009-07-23",17.1756,18.201,16.9935,18.0189,1091800.0],["2009-07-24",17.8704,17.9986,17.5399,17.803,427800.0],["2009-07-27",17.7288,18.5518,17.7288,18.4236,828000.0],["2009-07-28",18.3562,18.7475,17.9986,18.7137,948400.0],["2009-07-29",18.6463,19.3074,18.6463,19.1117,545600.0],["2009-07-30",19.2399,19.3546,18.9296,19.0915,364200.0],["2009-07-31",19.0915,19.3478,18.8284,18.8891,339800.0],["2009-08-03",18.9633,19.1185,18.599,18.7407,409900.0],["2009-08-04",18.5721,19.2129,18.5721,19.0308,381800.0],["2009-08-05",18.8689,19.051,18.3764,18.4371,528200.0],["2009-08-06",18.4708,18.8419,18.3629,18.4236,250900.0],["2009-08-07",18.6058,18.7812,18.4304,18.7677,249500.0],["2009-08-10",18.734,19.7459,18.5046,19.7054,709700.0],["2009-08-11",19.7526,20.5554,19.584,20.1169,1628000.0],["2009-08-12",20.1237,20.1237,19.2871,19.4558,839400.0],["2009-08-13",19.6447,21.8372,19.6447,21.763,2341500.0],["2009-08-14",21.6145,21.8169,20.7106,21.2435,1241100.0],["2009-08-17",20.9197,20.9534,20.3733,20.4879,622300.0],["2009-08-18",20.5217,20.8118,20.2721,20.6296,379300.0],["2009-08-19",20.407,20.6094,20.2518,20.5487,308100.0],["2009-08-20",20.4744,20.5014,20.2248,20.326,278300.0],["2009-08-21",20.5419,20.7173,20.3665,20.407,505100.0],["2009-08-24",20.6431,21.0006,20.353,20.7645,530200.0],["2009-08-25",20.9602,21.1018,20.3328,20.407,437800.0],["2009-08-26",20.3665,20.5959,20.3125,20.3665,573300.0],["2009-08-27",20.461,20.5082,19.8538,20.3935,374800.0],["2009-08-28",20.326,20.8455,20.3058,20.7443,426500.0],["2009-08-31",20.5419,20.6296,19.982,20.009,468100.0],["2009-09-01",19.8538,20.3733,19.7459,19.9348,413200.0],["2009-09-02",19.8133,19.9415,19.5502,19.6109,386800.0],["2009-09-03",19.6379,19.955,19.3479,19.8943,481200.0],["2009-09-04",19.8943,20.1371,19.8268,19.955,180700.0],["2009-09-08",20.1439,20.3395,19.982,20.1169,272500.0],["2009-09-09",20.0494,20.2721,19.7796,20.1371,295800.0],["2009-09-10",20.1776,20.2451,19.4018,19.557,864600.0],["2009-09-11",19.557,20.0562,19.5435,19.7796,602400.0],["2009-09-14",19.4895,19.7796,19.2264,19.5098,488800.0],["2009-09-15",19.6379,19.874,19.4153,19.7459,711200.0],["2009-09-16",19.8471,19.9887,19.5165,19.5975,544700.0],["2009-09-17",19.4963,19.7931,19.2332,19.53,1182700.0],["2009-09-18",19.7324,19.8741,19.584,19.6919,594200.0],["2009-09-21",19.4221,19.7121,19.0713,19.4963,448300.0],["2009-09-22",19.6649,19.7796,19.4355,19.6244,568800.0],["2009-09-23",19.7256,19.8268,19.5637,19.6312,448600.0],["2009-09-24",19.6582,19.7594,19.2601,19.3883,399900.0],["2009-09-25",19.3074,19.3276,19.0038,19.0645,220700.0],["2009-09-28",19.1594,19.2204,18.8747,19.051,360200.0],["2009-09-29",19.0848,19.2882,19.051,19.1662,551500.0],["2009-09-30",19.2204,19.451,18.7459,19.3357,458000.0],["2009-10-01",19.2476,19.4171,18.7526,18.8476,447400.0],["2009-10-02",18.6509,18.7526,18.1221,18.4611,403100.0],["2009-10-05",18.4272,18.5425,18.2035,18.4272,304600.0],["2009-10-06",18.651,18.8408,18.4272,18.6442,406300.0],["2009-10-07",18.7459,18.8611,18.6577,18.6781,443800.0],["2009-10-08",18.8069,19.1798,18.7459,19.0781,560900.0],["2009-10-09",19.0577,19.5052,18.9493,19.3493,558400.0],["2009-10-12",19.4984,20.3459,19.4442,20.1018,615800.0],["2009-10-13",20.095,20.2035,19.8713,20.0815,408400.0],["2009-10-14",20.3323,20.8205,20.2645,20.6035,558300.0],["2009-10-15",20.5899,21.0849,20.4272,20.895,407800.0],["2009-10-16",20.8069,21.051,20.6035,20.8815,511600.0],["2009-10-19",20.8815,21.4238,20.7933,21.3628,406300.0],["2009-10-20",21.3222,21.573,21.0171,21.1866,448900.0],["2009-10-21",21.0984,21.6272,21.0103,21.0103,428200.0],["2009-10-22",20.8408,21.1188,20.6171,21.0916,777600.0],["2009-10-23",21.1459,21.1459,20.4069,20.6374,380100.0],["2009-10-26",20.6916,21.2205,20.5222,20.9561,577200.0],["2009-10-27",20.7255,21.4103,18.8882,20.9154,1189000.0],["2009-10-28",20.8476,20.9154,19.6272,19.6408,776600.0],["2009-10-29",19.7018,19.7018,19.0577,19.4171,945800.0],["2009-10-30",19.2882,19.4916,18.7933,19.1052,567200.0],["2009-11-02",19.0848,19.234,18.4815,18.7662,502700.0],["2009-11-03",18.6238,18.834,18.617,18.7662,588400.0],["2009-11-04",18.9154,19.4238,18.8204,19.2001,921900.0],["2009-11-05",19.3357,19.6815,19.2815,19.5798,264200.0],["2009-11-06",19.5052,19.7425,19.0848,19.2001,298900.0],["2009-11-09",19.3899,19.8306,19.356,19.8306,187300.0],["2009-11-10",19.7154,19.9594,19.3357,19.4916,473600.0],["2009-11-11",19.573,19.7967,19.5323,19.6747,343700.0],["2009-11-12",19.7018,19.8171,19.512,19.5594,435400.0],["2009-11-13",19.5594,19.7357,19.4374,19.6408,243600.0],["2009-11-16",19.7899,19.8306,19.5527,19.6001,478100.0],["2009-11-17",19.4306,19.8238,19.3018,19.6611,390400.0],["2009-11-18",19.7221,20.095,19.4103,19.973,647200.0],["2009-11-19",19.7967,19.8374,18.7933,19.4645,476000.0],["2009-11-20",19.3221,19.3764,19.0103,19.1255,599900.0],["2009-11-23",19.2747,19.851,19.2069,19.3832,452800.0],["2009-11-24",19.2815,19.2882,18.8001,19.0306,721400.0],["2009-11-25",19.0306,19.1052,18.8882,19.0849,334900.0],["2009-11-27",18.6509,19.1255,18.1018,18.9831,302100.0],["2009-11-30",18.9493,19.0238,18.6171,19.0103,803300.0],["2009-12-01",19.1594,19.6882,19.1526,19.5391,1110400.0],["2009-12-02",19.4645,20.0815,19.3967,19.8306,900100.0],["2009-12-03",19.9662,20.1967,19.5527,19.8577,651900.0],["2009-12-04",20.0205,20.1899,19.5866,19.8713,253200.0],["2009-12-07",19.7764,19.8374,19.4171,19.5255,478000.0],["2009-12-08",19.3425,19.4306,18.8069,19.0374,894200.0],["2009-12-09",18.9628,18.9764,18.5832,18.8815,927700.0],["2009-12-10",18.8747,19.1933,18.8747,19.1188,378400.0],["2009-12-11",19.1459,19.3628,19.0848,19.2543,265200.0],["2009-12-14",19.3425,19.3425,19.1188,19.3086,493600.0],["2009-12-15",19.2069,19.8238,19.0916,19.7289,590100.0],["2009-12-16",19.756,20.1154,19.6137,19.8035,318800.0],["2009-12-17",19.7357,19.7357,19.2611,19.5188,469600.0],["2009-12-18",19.512,19.5662,19.2747,19.4916,781300.0],["2009-12-21",19.6137,19.8916,19.6137,19.8781,781200.0],["2009-12-22",19.8577,19.9933,19.7493,19.9459,557200.0],["2009-12-23",20.0001,20.1221,19.851,19.912,561200.0],["2009-12-24",19.9323,20.0476,19.8035,19.9866,141300.0],["2009-12-28",20.0747,20.1696,19.9798,20.1357,464300.0],["2009-12-29",20.1696,20.4544,20.1425,20.2645,292900.0],["2009-12-30",20.2032,20.4212,20.1896,20.3531,155600.0],["2009-12-31",20.3667,20.4348,19.8967,19.9103,225300.0],["2010-01-04",20.0057,20.3463,19.9716,20.2168,261300.0],["2010-01-05",20.2373,20.5642,20.1215,20.5574,386600.0],["2010-01-06",20.5574,20.9934,20.5302,20.8844,532100.0],["2010-01-07",20.9184,20.9184,19.9103,19.9512,938600.0],["2010-01-08",19.958,19.958,18.7115,18.9976,1621100.0],["2010-01-11",19.1065,19.1815,17.8668,18.1257,1622100.0],["2010-01-12",18.0439,18.8205,18.0439,18.7251,816100.0],["2010-01-13",18.766,19.2428,18.766,19.2019,450100.0],["2010-01-14",19.2155,19.5561,19.1066,19.4063,473100.0],["2010-01-15",19.3858,20.3803,19.0657,20.2645,1573800.0],["2010-01-19",20.2781,22.3829,20.2713,21.1296,2355700.0],["2010-01-20",20.4416,20.6664,20.0942,20.1896,1462000.0],["2010-01-21",20.2645,20.3939,19.8422,19.9103,787400.0],["2010-01-22",19.815,19.9512,19.4744,19.5152,374300.0],["2010-01-25",19.6855,19.6855,19.2905,19.5425,432800.0],["2010-01-26",19.5629,19.7128,19.4199,19.5834,360800.0],["2010-01-27",19.9239,20.8163,19.7537,20.3667,3189900.0],["2010-01-28",20.3394,20.5165,19.9307,20.0193,632600.0],["2010-01-29",20.101,20.2032,19.3381,19.3586,713700.0],["2010-02-01",19.4335,19.9512,19.2428,19.9376,674300.0],["2010-02-02",20.6528,21.511,20.4076,21.3816,1423800.0],["2010-02-03",20.4689,21.1092,20.3667,21.007,1484200.0],["2010-02-04",20.9116,21.1228,20.8026,20.9457,1066300.0],["2010-02-05",21.0002,21.2181,20.7209,21.1296,731900.0],["2010-02-08",21.1909,21.3067,20.9797,20.9865,675300.0],["2010-02-09",21.1568,21.695,21.0274,21.4906,1317700.0],["2010-02-10",21.4906,21.7835,21.3544,21.5792,668600.0],["2010-02-11",21.4634,21.7563,21.1568,21.729,852400.0],["2010-02-12",21.5315,21.6881,21.368,21.5587,706600.0],["2010-02-16",21.7767,22.2876,21.5996,22.2126,513300.0],["2010-02-17",22.3557,22.5873,22.2467,22.3489,541400.0],["2010-02-18",22.3693,22.7031,22.3693,22.7031,438900.0],["2010-02-19",22.6963,22.9074,22.5736,22.8461,309200.0],["2010-02-22",22.8325,22.9279,22.6009,22.635,492000.0],["2010-02-23",22.5123,22.7848,22.2535,22.3012,366200.0],["2010-02-24",22.4102,22.6077,22.3421,22.6009,436900.0],["2010-02-25",22.1581,22.4374,22.1173,22.1581,590800.0],["2010-02-26",22.2194,22.2671,22.0832,22.1922,851000.0],["2010-03-01",22.2331,23.0845,22.2331,22.996,1016700.0],["2010-03-02",23.0505,23.3161,22.9687,23.2208,764400.0],["2010-03-03",23.2208,23.3093,22.5532,23.0709,412100.0],["2010-03-04",23.1526,23.3638,22.8666,23.2889,348100.0],["2010-03-05",23.3638,23.7929,23.2684,23.6839,602300.0],["2010-03-08",23.7725,23.7997,23.6158,23.6907,375300.0],["2010-03-09",23.5341,24.1471,23.5341,24.0586,899500.0],["2010-03-10",23.9973,24.3379,23.8474,24.3106,527500.0],["2010-03-11",24.1335,24.2697,23.861,24.0382,831400.0],["2010-03-12",24.0518,24.1744,23.4183,23.4932,797100.0],["2010-03-15",23.391,23.5273,23.0028,23.1731,641500.0],["2010-03-16",23.2821,23.3297,23.0573,23.2071,555200.0],["2010-03-17",23.2821,23.3978,23.1594,23.357,567900.0],["2010-03-18",23.3842,23.8134,23.3434,23.3842,491800.0],["2010-03-19",23.4115,23.4932,23.1594,23.4115,818800.0],["2010-03-22",23.3297,23.3979,23.1935,23.3842,1184300.0],["2010-03-23",23.357,24.2084,23.357,24.0858,635800.0],["2010-03-24",24.045,24.1063,23.6363,23.7521,644000.0],["2010-03-25",23.861,24.0381,23.6976,23.718,531500.0],["2010-03-26",23.7248,23.9292,23.5954,23.6703,735100.0],["2010-03-29",23.725,24.2448,23.5746,24.2448,545900.0],["2010-03-30",24.2243,24.279,23.6977,23.9234,426500.0],["2010-03-31",23.7934,23.9644,23.6703,23.7045,255000.0],["2010-04-01",23.8003,23.9644,23.7114,23.8413,435400.0],["2010-04-05",23.8208,23.896,23.6772,23.8003,447800.0],["2010-04-06",23.7592,23.7592,23.3968,23.5062,677700.0],["2010-04-07",23.431,23.7797,23.3899,23.6908,507700.0],["2010-04-08",23.6566,23.6908,23.26,23.3078,384600.0],["2010-04-09",23.2942,23.8276,23.2942,23.8208,463500.0],["2010-04-12",23.8345,24.0944,23.7661,24.0054,313300.0],["2010-04-13",24.0054,24.1491,23.684,24.0465,347300.0],["2010-04-14",24.1422,24.6073,24.0465,24.5799,516800.0],["2010-04-15",24.4705,24.5731,24.2722,24.3816,301300.0],["2010-04-16",24.3474,24.4568,23.8755,24.1559,347500.0],["2010-04-19",24.0191,24.026,23.3078,23.9507,607000.0],["2010-04-20",24.0875,24.2517,24.0054,24.1422,425900.0],["2010-04-21",24.0807,24.3064,23.8413,23.8618,585900.0],["2010-04-22",23.6703,23.855,23.4788,23.6225,814000.0],["2010-04-23",23.6635,24.0602,23.5951,24.0396,295500.0],["2010-04-26",24.3679,24.621,24.1285,24.5389,967400.0],["2010-04-27",24.4363,25.6058,24.3337,24.6552,1401100.0],["2010-04-28",25.469,25.7289,24.8467,24.9834,764400.0],["2010-04-29",25.1271,25.469,24.9698,25.0518,471700.0],["2010-04-30",25.004,25.2433,24.5731,24.621,833200.0],["2010-05-03",24.7578,25.2707,24.6278,24.9492,590400.0],["2010-05-04",24.7236,24.9629,24.3611,24.7714,569200.0],["2010-05-05",24.6141,25.0792,24.3132,24.3474,783800.0],["2010-05-06",24.279,24.7236,22.494,23.5335,1058500.0],["2010-05-07",23.4378,23.6293,22.7539,22.959,675700.0],["2010-05-10",23.4993,23.855,23.3831,23.7661,591600.0],["2010-05-11",23.5062,24.4705,23.4515,24.0465,703500.0],["2010-05-12",24.0875,24.6483,24.0875,24.5868,564100.0],["2010-05-13",24.5936,24.7714,24.2585,24.2927,466300.0],["2010-05-14",24.1422,24.2174,23.5335,23.6156,337600.0],["2010-05-17",23.6293,23.7797,22.9454,23.4241,464300.0],["2010-05-18",23.5472,23.8618,23.2258,23.2805,583800.0],["2010-05-19",23.1505,23.3967,22.6034,23.0001,499700.0],["2010-05-20",22.6171,22.6171,21.899,21.9058,577900.0],["2010-05-21",21.6733,22.3162,21.3382,22.2751,604700.0],["2010-05-24",22.152,22.2615,21.9674,21.9674,235900.0],["2010-05-25",21.5297,22.1041,21.0714,22.0289,507600.0],["2010-05-26",22.111,22.4803,21.9742,22.2204,851100.0],["2010-05-27",22.6445,22.9864,22.494,22.9864,410500.0],["2010-05-28",22.9112,23.0822,22.3093,22.8086,501800.0],["2010-06-01",22.6445,22.877,22.4119,22.4393,377300.0],["2010-06-02",22.5008,23.0753,22.4871,23.0753,402600.0],["2010-06-03",23.1095,23.2121,22.8701,23.1642,453300.0],["2010-06-04",22.5487,22.7812,21.9879,22.0905,464600.0],["2010-06-07",22.152,22.152,21.5707,21.7759,564000.0],["2010-06-08",21.7759,21.9127,21.5433,21.8853,262600.0],["2010-06-09",22.0016,22.3777,21.6938,21.7622,422100.0],["2010-06-10",22.1452,22.4393,22.0768,22.2409,468000.0],["2010-06-11",22.0221,22.5419,21.8853,22.5008,244100.0],["2010-06-14",22.5487,22.9659,22.5419,22.6855,205300.0],["2010-06-15",22.7881,23.4651,22.7128,23.4241,546800.0],["2010-06-16",23.2326,23.4651,23.0958,23.2736,308700.0],["2010-06-17",23.2737,23.9918,23.2189,23.9712,420200.0],["2010-06-18",24.0875,24.1286,23.7182,23.8345,436300.0],["2010-06-21",23.9371,24.0944,20.9073,21.8169,3477100.0],["2010-06-22",21.7896,22.6855,21.7006,22.5966,1223700.0],["2010-06-23",22.6786,22.8223,22.07,22.4529,909600.0],["2010-06-24",22.2888,22.5008,22.0631,22.1725,1074100.0],["2010-06-25",22.282,23.0069,21.9058,22.9796,1032700.0],["2010-06-28",22.8903,23.0002,22.3203,22.8079,578900.0],["2010-06-29",22.4645,22.4782,21.5442,21.6129,807100.0],["2010-06-30",21.5305,21.5305,20.775,20.8093,873500.0],["2010-07-01",20.7544,20.7613,20.2256,20.3629,921100.0],["2010-07-02",20.411,20.411,19.7105,19.8753,965100.0],["2010-07-06",20.1913,20.7819,20.15,20.2531,793900.0],["2010-07-07",20.3355,21.2832,20.3355,21.2764,862400.0],["2010-07-08",21.4,21.6335,21.3656,21.4206,773100.0],["2010-07-09",21.3725,21.4893,21.1527,21.297,631100.0],["2010-07-12",21.2695,21.5579,21.2145,21.4687,815300.0],["2010-07-13",21.6404,21.8052,21.5991,21.6404,483800.0],["2010-07-14",21.5923,21.7228,21.3725,21.5236,357800.0],["2010-07-15",21.5717,21.6747,21.1802,21.6404,483500.0],["2010-07-16",21.5305,21.5923,21.1871,21.2764,434900.0],["2010-07-19",21.3794,21.3862,20.8986,21.3656,424200.0],["2010-07-20",21.1115,21.8533,21.1115,21.8052,484100.0],["2010-07-21",21.97,22.2104,21.6953,21.812,469200.0],["2010-07-22",21.9906,22.4576,21.9906,22.4095,385200.0],["2010-07-23",22.2928,22.8972,22.2104,22.8766,452600.0],["2010-07-26",22.8697,23.4603,22.801,23.4466,548900.0],["2010-07-27",24.9025,25.2391,23.3779,23.7007,902500.0],["2010-07-28",23.5358,23.6526,23.0414,23.0688,745400.0],["2010-07-29",23.1375,23.1581,22.2104,22.6362,1231000.0],["2010-07-30",22.437,22.9384,22.1554,22.8972,1049600.0],["2010-08-02",23.2405,23.5771,23.1444,23.2886,557000.0],["2010-08-03",23.1513,23.3779,22.9246,23.0963,520800.0],["2010-08-04",23.2405,23.3092,22.9658,23.1444,515200.0],["2010-08-05",22.9658,23.2749,22.8766,23.165,523300.0],["2010-08-06",22.9178,23.2955,22.856,23.1101,520300.0],["2010-08-09",23.2818,23.5359,23.1513,23.529,338200.0],["2010-08-10",23.3779,23.5015,22.8491,23.2955,456100.0],["2010-08-11",22.9109,22.9178,22.1074,22.1623,584000.0],["2010-08-12",21.7434,22.5538,21.7022,22.5194,706700.0],["2010-08-13",22.4439,22.4782,22.073,22.2172,388100.0],["2010-08-16",22.073,22.6705,21.9563,22.6568,615600.0],["2010-08-17",22.904,23.7625,22.8834,23.5633,741600.0],["2010-08-18",23.5084,23.9342,23.371,23.7762,519700.0],["2010-08-19",23.735,23.7968,23.1856,23.3161,536100.0],["2010-08-20",23.2543,23.426,23.0826,23.3642,344100.0],["2010-08-23",23.5153,23.5565,23.0208,23.1307,385600.0],["2010-08-24",22.8697,23.1513,22.6156,23.0345,454700.0],["2010-08-25",22.9178,23.1169,22.595,23.0551,534400.0],["2010-08-26",23.1238,23.3161,22.959,23.0002,247200.0],["2010-08-27",23.2062,23.5633,22.8628,23.5084,458500.0],["2010-08-30",23.4603,23.8449,23.3916,23.5771,517100.0],["2010-08-31",23.5153,23.5496,23.1101,23.4397,945200.0],["2010-09-01",23.79,24.0372,23.6251,24.0303,471900.0],["2010-09-02",24.0784,24.202,23.8312,24.154,318100.0],["2010-09-03",24.36,24.4424,24.0441,24.2295,274400.0],["2010-09-07",24.1334,24.202,23.6526,23.7213,287200.0],["2010-09-08",23.735,24.4424,23.7213,24.1677,326300.0],["2010-09-09",24.3943,24.5317,24.3119,24.3668,342800.0],["2010-09-10",24.4493,24.9369,24.3463,24.8682,296100.0],["2010-09-13",25.0674,25.0674,24.8682,25.0399,306000.0],["2010-09-14",24.9987,25.3421,24.8339,25.2253,435200.0],["2010-09-15",25.2871,25.7404,25.1154,25.6923,604400.0],["2010-09-16",25.6511,26.0495,25.5825,26.0083,419900.0],["2010-09-17",25.9808,26.5508,25.7404,26.0838,783800.0],["2010-09-20",26.18,26.8461,26.1319,26.75,646900.0],["2010-09-21",26.75,26.9354,26.3448,26.7362,388200.0],["2010-09-22",26.6744,27.0315,26.489,26.5165,334100.0],["2010-09-23",26.2967,26.3104,25.7404,25.8503,551800.0],["2010-09-24",26.1937,26.4341,26.0975,26.1662,445500.0],["2010-09-27",26.2212,26.3173,25.9533,26.0701,635700.0],["2010-09-28",26.2148,26.2769,25.9391,26.1941,491500.0],["2010-09-29",26.1803,26.2355,25.9736,25.9804,699200.0],["2010-09-30",26.1735,26.5112,25.5806,25.8495,672600.0],["2010-10-01",26.1321,26.2769,25.6909,26.0356,316900.0],["2010-10-04",25.9874,26.1804,25.5875,25.753,282000.0],["2010-10-05",26.008,26.3458,26.008,26.2975,506000.0],["2010-10-06",26.2975,26.3665,26.0287,26.3113,476600.0],["2010-10-07",26.4699,26.4699,26.1252,26.4354,417800.0],["2010-10-08",26.4423,26.5939,25.8839,26.3182,693100.0],["2010-10-11",26.3734,26.7525,26.2631,26.5802,556700.0],["2010-10-12",26.5871,27.1937,26.3665,27.0351,844400.0],["2010-10-13",27.2143,27.4763,27.2143,27.3108,425700.0],["2010-10-14",27.3729,27.4832,27.1109,27.173,441500.0],["2010-10-15",27.4625,27.4694,26.9455,27.0627,527400.0],["2010-10-18",27.0834,27.3384,27.0006,27.2281,530900.0],["2010-10-19",26.8697,27.2488,26.6422,26.8283,342500.0],["2010-10-20",26.9386,27.428,26.9386,27.366,985500.0],["2010-10-21",27.5038,27.5728,27.1247,27.5728,750900.0],["2010-10-22",27.5728,28.076,27.4832,28.0415,314300.0],["2010-10-25",28.2207,28.524,28.1863,28.2276,385400.0],["2010-10-26",28.1725,28.1725,27.6279,27.8347,387200.0],["2010-10-27",27.69,28.3862,27.5797,28.331,517900.0],["2010-10-28",28.1036,29.2961,28.1036,29.1513,1007600.0],["2010-10-29",29.3374,29.558,28.7998,29.3306,600500.0],["2010-11-01",29.6338,30.1853,29.4684,29.7648,850900.0],["2010-11-02",29.8751,30.1646,29.5442,29.7235,519200.0],["2010-11-03",29.7648,29.7993,29.3305,29.4822,590100.0],["2010-11-04",29.8751,29.9509,29.3306,29.3443,823400.0],["2010-11-05",29.4477,30.2267,29.4477,30.1991,667600.0],["2010-11-08",30.268,30.785,29.689,30.6127,805200.0],["2010-11-09",30.8195,30.8815,30.4541,30.6127,848500.0],["2010-11-10",30.5782,30.5782,30.0681,30.4335,576200.0],["2010-11-11",30.268,30.3645,30.0888,30.337,349400.0],["2010-11-12",30.2198,30.399,29.4684,29.6821,626700.0],["2010-11-15",29.8682,30.9711,29.8131,30.6816,945500.0],["2010-11-16",30.5438,30.5438,29.9785,30.1026,647600.0],["2010-11-17",30.1233,30.3645,29.8544,30.3094,409800.0],["2010-11-18",30.8953,31.171,30.654,30.9849,422100.0],["2010-11-19",30.8953,31.4054,30.847,31.2193,297500.0],["2010-11-22",31.1848,31.3296,30.5506,30.7437,624700.0],["2010-11-23",30.3576,30.3576,29.7097,30.0061,858800.0],["2010-11-24",30.1577,30.8746,30.1577,30.8195,442900.0],["2010-11-26",30.6609,31.1572,30.6609,31.0607,257300.0],["2010-11-29",30.8401,30.8953,29.7648,29.944,595000.0],["2010-11-30",29.7372,29.8337,29.4891,29.7235,938900.0],["2010-12-01",30.1439,30.7574,30.1233,30.5989,437900.0],["2010-12-02",30.5644,30.9711,30.337,30.9367,444900.0],["2010-12-03",30.8677,31.7087,30.8539,31.4261,586000.0],["2010-12-06",31.3916,31.4054,30.785,30.9642,346400.0],["2010-12-07",31.2193,31.3985,30.7299,31.2262,417300.0],["2010-12-08",31.3089,31.7225,31.1641,31.4605,503100.0],["2010-12-09",31.5846,31.7501,31.4605,31.7087,376500.0],["2010-12-10",31.6949,31.6949,31.433,31.6536,291300.0],["2010-12-13",31.7294,33.0253,31.6949,32.5083,785400.0],["2010-12-14",32.4463,32.7496,32.012,32.3842,523600.0],["2010-12-15",32.3911,32.8461,32.1568,32.2395,625900.0],["2010-12-16",32.205,32.6186,31.9982,32.5359,468800.0],["2010-12-17",32.66,32.7358,32.2877,32.4739,1168700.0],["2010-12-20",32.7634,33.0873,32.5635,32.5841,456200.0],["2010-12-21",32.6324,32.8323,32.4394,32.4669,378100.0],["2010-12-22",32.6324,32.6531,32.3704,32.4256,365400.0],["2010-12-23",32.4394,32.5772,32.2257,32.3842,237900.0],["2010-12-27",32.3567,32.4118,31.9155,32.0947,304800.0],["2010-12-28",32.2257,32.3774,31.7156,32.0465,338200.0],["2010-12-29",32.1571,32.2401,31.9289,31.9981,185000.0],["2010-12-30",32.0396,32.2401,31.9497,32.0534,173000.0],["2010-12-31",31.9773,32.0465,31.7423,31.8045,205200.0],["2011-01-03",32.1018,32.2815,32.0395,32.1156,364800.0],["2011-01-04",32.1225,32.1225,31.3758,31.521,384100.0],["2011-01-05",31.3482,31.7976,31.2514,31.6662,586100.0],["2011-01-06",31.7976,32.1018,31.7215,31.9912,846300.0],["2011-01-07",32.081,32.1502,31.5763,31.9912,448800.0],["2011-01-10",32.0534,32.4198,31.8598,32.1847,430500.0],["2011-01-11",32.3507,32.6411,32.1986,32.2746,519000.0],["2011-01-12",32.6341,33.1665,32.5719,32.966,813700.0],["2011-01-13",33.0766,33.2702,32.89,33.1804,359300.0],["2011-01-14",33.1112,33.1873,32.8761,33.0628,309100.0],["2011-01-18",33.1043,33.7128,32.966,33.6989,683000.0],["2011-01-19",33.7335,34.2451,33.6229,33.8649,723400.0],["2011-01-20",33.7335,33.8095,33.1596,33.7127,621700.0],["2011-01-21",33.8994,34.01,33.1458,33.1873,398400.0],["2011-01-24",33.1804,33.7888,33.0006,33.6851,349900.0],["2011-01-25",33.6229,33.6229,32.9107,33.0766,467500.0],["2011-01-26",33.3256,33.5814,33.0767,33.1527,451800.0],["2011-01-27",33.0836,33.4638,32.8831,33.3601,395800.0],["2011-01-28",33.4915,33.6367,32.3507,32.4337,559100.0],["2011-01-31",32.6203,32.6342,31.8667,31.8944,962200.0],["2011-02-01",32.2401,32.7863,32.164,32.4406,979600.0],["2011-02-02",32.4613,32.6756,32.0741,32.0879,892900.0],["2011-02-03",32.0948,32.8623,31.8459,32.7586,864200.0],["2011-02-04",32.8554,33.7059,32.8554,33.3394,594200.0],["2011-02-07",33.45,33.9617,33.2979,33.3394,516400.0],["2011-02-08",33.2357,33.4362,32.8761,33.1527,705600.0],["2011-02-09",33.2564,33.4016,33.0006,33.3601,575900.0],["2011-02-10",33.1181,33.3947,32.9107,33.0006,330400.0],["2011-02-11",32.8623,33.2841,32.7655,33.1181,402600.0],["2011-02-14",33.3394,33.692,33.0767,33.6643,718500.0],["2011-02-15",33.6989,33.7611,33.0697,33.2218,371800.0],["2011-02-16",33.2357,33.8579,33.1527,33.6021,453200.0],["2011-02-17",34.6461,35.1439,33.1942,34.8812,1784100.0],["2011-02-18",34.895,35.2407,33.934,34.3627,1225100.0],["2011-02-22",33.9478,34.5148,33.6851,33.8026,921100.0],["2011-02-23",33.8372,33.8441,31.4657,32.4198,1637400.0],["2011-02-24",32.3507,32.4267,31.8667,32.1294,872400.0],["2011-02-25",32.406,33.851,32.3438,33.7611,1154900.0],["2011-02-28",34.017,34.2866,33.5883,33.7542,905400.0],["2011-03-01",33.9478,33.9478,32.5512,32.5789,855200.0],["2011-03-02",32.5996,33.1043,32.1847,32.8001,820200.0],["2011-03-03",33.0974,34.01,32.9799,33.7127,994700.0],["2011-03-04",33.7127,34.2175,33.3601,33.6298,723700.0],["2011-03-07",33.7888,33.8787,32.4544,32.6342,839500.0],["2011-03-08",32.731,32.8761,32.1847,32.6065,1067900.0],["2011-03-09",32.4959,32.5858,32.1087,32.482,824800.0],["2011-03-10",32.2746,32.2746,30.7743,31.6385,1496000.0],["2011-03-11",31.4518,32.0464,31.1753,31.922,561300.0],["2011-03-14",31.6109,31.8529,30.9402,31.8252,1030500.0],["2011-03-15",30.7881,32.565,30.7881,32.1986,1233000.0],["2011-03-16",32.0603,32.1502,31.0232,31.6593,1303500.0],["2011-03-17",32.2331,32.9799,32.1087,32.6065,932000.0],["2011-03-18",33.0559,33.291,32.8554,33.0075,1015000.0],["2011-03-21",33.4846,34.5701,33.4569,34.1345,1465500.0],["2011-03-22",34.1621,34.2313,33.0766,33.3601,779600.0],["2011-03-23",33.3878,33.692,33.2218,33.2218,613000.0],["2011-03-24",33.4915,34.0584,33.1043,34.017,740200.0],["2011-03-25",34.5148,35.2822,34.4318,34.7844,1068400.0],["2011-03-28",34.7844,34.8052,34.0031,34.0515,955900.0],["2011-03-29",33.3512,34.7172,33.3512,34.5716,436700.0],["2011-03-30",34.8281,35.57,34.7588,35.5076,627100.0],["2011-03-31",35.5353,36.1039,35.5353,35.9306,916500.0],["2011-04-01",36.0901,36.4991,35.9722,36.4991,695200.0],["2011-04-04",36.7141,36.7141,35.9791,36.1663,734200.0],["2011-04-05",35.993,36.5199,35.986,36.3605,528000.0],["2011-04-06",36.6031,36.6378,35.9167,36.1247,474300.0],["2011-04-07",36.0831,36.4506,35.6463,35.8127,829200.0],["2011-04-08",36.1594,36.3882,35.7711,35.9652,416300.0],["2011-04-11",35.993,35.993,35.1471,35.2649,703700.0],["2011-04-12",35.1609,36.5199,35.1609,36.4575,1721900.0],["2011-04-13",36.5754,36.7349,35.6394,35.7434,823000.0],["2011-04-14",35.4175,35.7711,34.8766,35.6463,973500.0],["2011-04-15",35.7572,36.5407,35.3412,36.2565,725400.0],["2011-04-18",35.674,35.7711,35.2025,35.4729,646200.0],["2011-04-19",35.5215,36.6378,35.2233,36.4714,1128400.0],["2011-04-20",36.9706,37.3381,36.8181,37.1925,866000.0],["2011-04-21",37.4075,37.5115,36.8805,37.4907,500000.0],["2011-04-25",37.6363,37.6501,37.033,37.3035,403600.0],["2011-04-26",37.4629,38.1355,37.248,37.5877,804700.0],["2011-04-27",37.664,37.768,37.2826,37.7333,397000.0],["2011-04-28",37.7056,38.0731,37.6016,37.976,514600.0],["2011-04-29",38.1355,38.3366,37.8997,38.2048,1025600.0],["2011-05-02",39.7996,40.1532,38.5376,38.9259,1608000.0],["2011-05-03",39.0715,39.2588,38.0662,38.3158,803900.0],["2011-05-04",38.3088,38.3158,37.0608,37.3381,758600.0],["2011-05-05",37.1093,37.4976,36.8874,37.1509,1132000.0],["2011-05-06",37.7125,37.9691,36.8805,37.1232,600400.0],["2011-05-09",37.1786,38.3088,37.1093,38.184,648600.0],["2011-05-10",38.399,38.5446,38.1008,38.1771,717000.0],["2011-05-11",38.2326,38.2464,37.1648,37.6155,472600.0],["2011-05-12",37.6155,37.983,37.1301,37.8581,581000.0],["2011-05-13",38.0315,38.1494,37.3242,37.5392,329500.0],["2011-05-16",37.3936,37.7056,37.1717,37.2549,369300.0],["2011-05-17",37.0192,37.1232,36.3813,36.8042,445800.0],["2011-05-18",36.9429,37.3797,36.6309,37.3381,401200.0],["2011-05-19",37.4005,37.7888,36.9221,37.3242,379700.0],["2011-05-20",37.2064,38.0038,36.9082,37.8027,479500.0],["2011-05-23",37.2826,38.1286,36.9568,37.9275,787700.0],["2011-05-24",38.0731,39.1825,37.8928,38.5377,1091100.0],["2011-05-25",38.4336,38.5654,38.1008,38.288,606400.0],["2011-05-26",38.1355,38.9398,38.087,38.8289,569400.0],["2011-05-27",39.023,39.342,38.8982,39.2449,406400.0],["2011-05-31",39.7372,39.8342,38.8705,39.335,802800.0],["2011-06-01",39.3142,39.5223,38.7457,38.8427,672400.0],["2011-06-02",38.8081,39.0091,38.3851,38.8289,451000.0],["2011-06-03",38.1632,38.392,37.9344,38.0523,395500.0],["2011-06-06",37.9899,38.184,37.1648,37.1994,463900.0],["2011-06-07",38.1494,38.5099,37.9136,37.9899,762800.0],["2011-06-08",37.9136,38.0939,37.4837,37.56,442500.0],["2011-06-09",37.5877,38.8081,37.2549,38.4891,555900.0],["2011-06-10",38.2603,38.4891,37.8304,37.8997,570400.0],["2011-06-13",38.087,38.2395,37.3173,37.4005,491900.0],["2011-06-14",37.7541,38.7942,37.4213,38.7665,751100.0],["2011-06-15",38.4683,38.4683,37.6293,37.9136,481400.0],["2011-06-16",37.8235,38.0453,36.1871,36.8319,1382700.0],["2011-06-17",37.0954,37.7749,37.0608,37.0885,896700.0],["2011-06-20",37.0538,37.3035,36.624,37.0122,697100.0],["2011-06-21",37.2064,38.1286,37.0261,37.872,430400.0],["2011-06-22",37.5808,38.1424,37.4976,37.56,518100.0],["2011-06-23",37.0538,37.5392,36.4229,37.4907,645200.0],["2011-06-24",37.4907,37.6571,37.0122,37.137,1030200.0],["2011-06-27",37.2133,37.7264,37.0192,37.2826,440300.0],["2011-06-28",37.4356,38.3675,37.2687,38.3328,440800.0],["2011-06-29",38.6666,39.2855,38.4371,39.1534,655800.0],["2011-06-30",39.1186,39.1534,38.2493,38.444,776000.0],["2011-07-01",38.5484,39.1812,38.4719,39.1117,656400.0],["2011-07-05",39.209,39.8836,39.0212,39.7375,686500.0],["2011-07-06",39.6402,39.8488,38.7291,39.6054,832300.0],["2011-07-07",40.0088,40.0853,39.515,39.7793,616500.0],["2011-07-08",39.2786,39.6193,38.8544,39.5915,573100.0],["2011-07-11",39.0352,39.4524,38.8752,39.2021,594900.0],["2011-07-12",38.91,39.4316,38.8265,38.9239,445900.0],["2011-07-13",39.0213,39.6958,38.7848,39.3968,638400.0],["2011-07-14",39.4177,40.0783,38.8057,38.8474,589600.0],["2011-07-15",38.8961,39.0908,38.5623,39.0282,451200.0],["2011-07-18",38.9448,39.0908,38.0337,38.451,538200.0],["2011-07-19",38.7918,40.1618,38.5414,40.127,538300.0],["2011-07-20",40.3356,40.3356,39.8558,39.9045,504500.0],["2011-07-21",40.1548,41.3301,40.0435,41.2814,736900.0],["2011-07-22",41.3788,41.3788,40.7251,41.1145,562800.0],["2011-07-25",40.6694,41.0033,40.3843,40.3982,384400.0],["2011-07-26",40.5234,40.5234,39.7932,39.9462,541500.0],["2011-07-27",39.8141,39.9531,39.1395,39.2299,578700.0],["2011-07-28",36.8862,37.2479,34.2992,36.0169,3518900.0],["2011-07-29",34.9181,35.7527,34.8347,35.391,1188300.0],["2011-08-01",36.0239,36.3786,35.398,35.9752,1088600.0],["2011-08-02",35.6275,36.3855,35.4606,35.5579,1367100.0],["2011-08-03",35.6553,35.7527,34.786,35.1407,917900.0],["2011-08-04",34.6887,34.8347,31.6426,31.6843,1782700.0],["2011-08-05",32.0947,32.6371,30.4326,32.4633,1948000.0],["2011-08-08",31.274,32.039,29.4659,29.5146,2121200.0],["2011-08-09",30.1683,30.8498,28.6313,30.8289,1955100.0],["2011-08-10",30.1961,30.9402,29.6328,30.1404,1230100.0],["2011-08-11",30.2239,31.5383,30.1126,31.0028,1665400.0],["2011-08-12",31.2879,31.7608,30.9402,31.7261,899200.0],["2011-08-15",31.9625,33.1935,31.9625,33.11,955800.0],["2011-08-16",32.6858,32.9292,32.4563,32.5258,830100.0],["2011-08-17",32.797,33.2908,32.7762,32.9848,789000.0],["2011-08-18",31.9903,32.039,31.3436,31.6357,757300.0],["2011-08-19",31.3297,32.1155,31.0376,31.2045,654300.0],["2011-08-22",31.9973,32.0112,31.128,31.2393,909400.0],["2011-08-23",31.3783,32.5606,31.0306,32.4771,886300.0],["2011-08-24",32.338,32.5745,31.5105,32.0251,773100.0],["2011-08-25",32.2407,32.2755,31.2949,31.3992,665000.0],["2011-08-26",31.2532,32.2616,30.7177,31.8652,398400.0],["2011-08-29",32.3937,33.263,32.2337,32.9779,723700.0],["2011-08-30",32.9083,33.4368,32.7136,32.7831,648600.0],["2011-08-31",32.8805,32.9779,32.3033,32.5189,834400.0],["2011-09-01",32.4911,32.9848,32.4841,32.5467,559600.0],["2011-09-02",32.0529,32.4354,31.733,31.8234,485500.0],["2011-09-06",30.8776,31.427,30.6134,31.2532,663100.0],["2011-09-07",32.0599,32.7275,32.0042,32.651,721700.0],["2011-09-08",32.6093,32.9639,31.9834,31.9973,471700.0],["2011-09-09",31.7539,31.7887,30.5995,30.9959,762700.0],["2011-09-12",30.4604,30.7177,29.7023,30.3004,742000.0],["2011-09-13",30.4256,31.0237,30.1822,30.9124,719700.0],["2011-09-14",31.1488,32.192,30.7316,31.8652,744900.0],["2011-09-15",32.1016,32.199,31.5105,32.0251,758000.0],["2011-09-16",31.9138,32.5189,31.4618,32.3102,804100.0],["2011-09-19",31.7122,32.0182,31.3227,31.7539,557600.0],["2011-09-20",31.8165,32.2407,31.281,31.3018,562100.0],["2011-09-21",31.1975,31.1975,29.6467,29.6537,892100.0],["2011-09-22",28.687,28.7148,27.3796,27.7064,1197100.0],["2011-09-23",27.5186,27.9637,27.4282,27.8177,604500.0],["2011-09-26",27.9637,28.0194,27.0944,27.7412,1014600.0],["2011-09-27",28.6174,29.4381,28.3462,28.5201,891400.0],["2011-09-28",28.6661,28.7079,27.4561,27.47,968000.0],["2011-09-29",27.9867,28.1962,27.2116,27.7283,504200.0],["2011-09-30",27.1976,27.8819,27.1418,27.4001,736800.0],["2011-10-03",27.2326,27.4351,26.227,26.3527,778200.0],["2011-10-04",26.0734,27.1488,25.5916,27.1208,1100000.0],["2011-10-05",27.2186,28.0146,26.8834,27.7981,871700.0],["2011-10-06",27.7772,28.5942,27.6376,28.5732,379600.0],["2011-10-07",28.685,28.8525,28.1403,28.1892,687500.0],["2011-10-10",28.7478,29.2366,28.5732,29.1598,315600.0],["2011-10-11",29.083,29.5857,29.0062,29.467,446800.0],["2011-10-12",29.7812,30.7588,29.7673,30.5912,963100.0],["2011-10-13",30.3468,30.3817,29.5508,30.2142,712300.0],["2011-10-14",30.5423,31.073,30.4795,31.0381,590400.0],["2011-10-17",30.8007,30.9334,30.1024,30.2281,414800.0],["2011-10-18",30.1862,31.6875,29.7463,31.4361,768000.0],["2011-10-19",31.3524,31.6107,30.7449,30.9055,536100.0],["2011-10-20",30.8426,31.0591,30.1932,30.9124,641500.0],["2011-10-21",31.2616,31.7783,31.2476,31.6456,271900.0],["2011-10-24",31.6526,32.3369,31.471,32.1274,513400.0],["2011-10-25",31.9249,32.0576,31.101,31.1359,435600.0],["2011-10-26",31.6875,31.918,30.7099,31.6666,464300.0],["2011-10-27",34.7878,37.0921,33.8452,34.2153,1453600.0],["2011-10-28",34.6622,34.9694,34.32,34.6901,1131300.0],["2011-10-31",34.2222,34.2641,33.8382,33.8661,692200.0],["2011-11-01",33.4891,33.8382,32.8047,33.3564,1417200.0],["2011-11-02",33.901,34.3619,33.4472,34.2222,1405700.0],["2011-11-03",34.5644,36.2751,34.5085,36.1215,1220300.0],["2011-11-04",35.9051,36.0657,35.3953,35.7794,880400.0],["2011-11-07",35.6258,35.9679,35.4512,35.926,581200.0],["2011-11-08",36.1215,36.5405,35.5838,36.3659,627000.0],["2011-11-09",35.4652,35.6188,34.9135,35.0113,648500.0],["2011-11-10",35.6327,35.6746,34.9135,35.3534,285800.0],["2011-11-11",35.7864,36.4637,35.7305,36.0098,364200.0],["2011-11-14",35.8073,36.7011,35.7235,36.5545,660800.0],["2011-11-15",36.3729,36.9804,36.1006,36.7151,452500.0],["2011-11-16",36.2891,37.0293,36.1495,36.3799,431300.0],["2011-11-17",36.3101,36.6452,35.5839,36.0028,664600.0],["2011-11-18",36.0028,36.2193,35.7165,35.9051,426900.0],["2011-11-21",35.2627,35.926,35.0881,35.7095,524800.0],["2011-11-22",35.7445,36.0796,35.4163,35.6397,295800.0],["2011-11-23",35.1998,35.4233,34.6133,34.9135,679400.0],["2011-11-25",34.6831,35.1021,34.4596,34.4736,272600.0],["2011-11-28",35.6327,35.6327,35.0602,35.3115,730500.0],["2011-11-29",35.4442,35.4442,34.8716,34.9065,618600.0],["2011-11-30",36.1844,36.5614,35.6676,36.3031,716900.0],["2011-12-01",36.5475,36.9944,36.1006,36.1285,531400.0],["2011-12-02",36.4776,36.736,36.0028,36.2612,297200.0],["2011-12-05",36.5196,36.5545,35.6118,35.94,424200.0],["2011-12-06",35.8981,36.317,35.8073,36.1425,331900.0],["2011-12-07",35.919,36.2751,35.6188,36.0587,451600.0],["2011-12-08",35.7514,35.8073,34.8507,35.1509,543100.0],["2011-12-09",35.1789,36.0517,35.144,35.912,359400.0],["2011-12-12",35.4861,35.4861,34.4247,34.7529,603400.0],["2011-12-13",34.9833,35.2347,34.3689,34.6482,692800.0],["2011-12-14",34.4387,34.4387,33.6916,33.8661,795400.0],["2011-12-15",34.2152,34.5993,33.8172,34.0197,508100.0],["2011-12-16",34.2711,34.5435,33.8103,34.0616,864200.0],["2011-12-19",34.2222,34.6412,34.1384,34.5434,666800.0],["2011-12-20",35.2277,35.7444,35.2207,35.6467,488100.0],["2011-12-21",35.6258,36.2682,35.5001,36.1425,400700.0],["2011-12-22",36.2821,36.5963,36.0587,36.5475,287600.0],["2011-12-23",36.6522,36.8896,36.4637,36.8338,224900.0],["2011-12-27",36.6662,37.1829,36.5964,36.729,328800.0],["2011-12-28",36.7641,36.7641,36.1332,36.2243,508000.0],["2011-12-29",36.2244,36.9533,36.2244,36.673,321000.0],["2011-12-30",36.5678,36.9814,36.5187,36.8622,307700.0],["2012-01-03",37.5351,37.5421,35.8458,36.0631,641100.0],["2012-01-04",35.8459,36.3505,35.8459,35.986,261600.0],["2012-01-05",35.9229,36.7641,35.4603,36.708,646000.0],["2012-01-06",36.6519,36.6519,36.1122,36.3085,280300.0],["2012-01-09",36.4276,36.8552,36.1192,36.6449,257300.0],["2012-01-10",36.9463,37.472,36.8201,37.0865,460800.0],["2012-01-11",36.8692,37.1566,36.7711,37.0374,355400.0],["2012-01-12",37.0444,37.5071,36.8832,37.2127,405400.0],["2012-01-13",36.9743,37.1916,36.5117,37.1776,323400.0],["2012-01-17",37.3739,37.7033,37.1706,37.3178,555900.0],["2012-01-18",37.2968,38.4323,37.2267,38.4183,452700.0],["2012-01-19",38.4814,38.5094,38.0538,38.2781,391200.0],["2012-01-20",38.236,38.5164,38.0608,38.4463,496200.0],["2012-01-23",38.4253,38.7828,38.208,38.4814,244100.0],["2012-01-24",38.229,38.5655,38.0888,38.1379,393200.0],["2012-01-25",38.1589,39.0001,37.7103,38.9019,463300.0],["2012-01-26",39.0071,39.2524,38.5935,38.7828,393300.0],["2012-01-27",38.7127,38.8318,38.5164,38.6636,180200.0],["2012-01-30",38.3692,38.965,37.9837,38.7477,340600.0],["2012-01-31",38.916,39.1893,38.6426,38.8949,594000.0],["2012-02-01",39.2174,39.6449,38.972,39.6099,536300.0],["2012-02-02",39.687,39.9393,39.2244,39.4557,334100.0],["2012-02-03",39.7571,39.8973,39.2384,39.2664,463900.0],["2012-02-06",39.1122,39.6659,39.0071,39.4487,459700.0],["2012-02-07",39.3575,39.4066,39.0211,39.2173,516700.0],["2012-02-08",39.3435,39.715,39.2033,39.5468,442300.0],["2012-02-09",38.5514,40.3739,37.3599,40.1706,886400.0],["2012-02-10",39.1823,40.3459,39.0912,39.8692,513000.0],["2012-02-13",40.1987,40.7244,39.9884,40.0094,671900.0],["2012-02-14",40.0234,40.3529,39.8342,40.3459,535200.0],["2012-02-15",40.458,40.7244,39.673,39.8131,433300.0],["2012-02-16",39.715,40.2758,39.6449,40.0164,245400.0],["2012-02-17",40.1285,40.2968,39.7781,39.9743,286400.0],["2012-02-21",39.9673,40.3669,39.9113,40.1426,284400.0],["2012-02-22",40.0865,40.4019,39.9533,39.9814,294300.0],["2012-02-23",40.0725,40.2337,39.7991,40.1216,294900.0],["2012-02-24",40.2127,40.2898,39.8061,39.8622,235200.0],["2012-02-27",39.5328,40.2337,39.4907,39.7641,341200.0],["2012-02-28",39.8131,39.9814,39.2314,39.3295,511500.0],["2012-02-29",39.4557,40.6683,39.3856,40.1987,714500.0],["2012-03-01",40.3879,40.9206,40.3318,40.5421,399800.0],["2012-03-02",40.3879,40.8155,40.0164,40.1987,216300.0],["2012-03-05",40.2127,40.3879,40.0865,40.2407,291000.0],["2012-03-06",39.8272,40.1426,39.0351,39.2033,303700.0],["2012-03-07",39.2524,39.722,39.1823,39.4767,400100.0],["2012-03-08",39.6029,39.7991,39.2524,39.5608,317000.0],["2012-03-09",39.6309,40.3108,39.4907,40.1636,268700.0],["2012-03-12",40.2477,40.458,39.8692,39.9043,255000.0],["2012-03-13",39.9113,40.0234,39.7571,39.9533,677700.0],["2012-03-14",39.8412,39.9463,39.5538,39.5748,389200.0],["2012-03-15",39.673,39.673,39.3155,39.3926,389400.0],["2012-03-16",39.3225,39.6029,39.2033,39.2384,881600.0],["2012-03-19",39.2804,39.3715,38.6846,38.7127,719800.0],["2012-03-20",38.5515,38.6706,38.187,38.5515,833500.0],["2012-03-21",38.6987,39.3435,38.5515,39.1753,547600.0],["2012-03-22",38.944,39.5748,38.8459,39.5117,563000.0],["2012-03-23",39.6379,39.7991,39.0982,39.6239,242200.0],["2012-03-26",39.9603,40.451,39.8692,40.1145,403500.0],["2012-03-27",40.2057,40.2828,39.8902,39.9393,438400.0],["2012-03-28",39.9253,39.9253,39.3926,39.8272,332500.0],["2012-03-29",39.6583,40.207,39.6232,39.9749,456200.0],["2012-03-30",40.2422,40.6431,39.9256,40.5517,518100.0],["2012-04-02",40.5376,41.4098,40.3688,40.9315,657400.0],["2012-04-03",40.9034,41.0159,40.4743,40.7627,393200.0],["2012-04-04",40.4743,40.8963,40.2773,40.819,459400.0],["2012-04-05",40.7135,40.8753,40.5165,40.8119,294500.0],["2012-04-09",40.3829,40.4251,40.0171,40.3266,320800.0],["2012-04-10",40.3406,40.4602,39.4684,39.5528,480500.0],["2012-04-11",39.9045,40.0523,39.1308,39.1941,832600.0],["2012-04-12",39.18,39.6865,39.0182,39.4966,699000.0],["2012-04-13",39.4121,39.588,39.0745,39.1378,243100.0],["2012-04-16",39.2293,39.377,38.9057,39.173,250000.0],["2012-04-17",39.3137,40.0874,39.2926,40.0241,308000.0],["2012-04-18",39.7568,40.0382,39.5739,39.9397,403400.0],["2012-04-19",39.8483,40.3829,39.6583,40.1437,507100.0],["2012-04-20",40.214,40.4462,39.6865,39.9467,398900.0],["2012-04-23",39.5458,39.5669,39.0253,39.4333,267400.0],["2012-04-24",39.3911,39.8553,39.166,39.2504,382000.0],["2012-04-25",39.7076,40.404,39.6654,40.2914,345700.0],["2012-04-26",40.1648,40.8471,39.9186,40.6783,250700.0],["2012-04-27",40.8541,40.9667,40.5587,40.8471,353500.0],["2012-04-30",40.7346,40.8823,40.0312,40.1367,463800.0],["2012-05-01",39.2504,40.5869,39.2082,39.8694,808600.0],["2012-05-02",39.6935,39.785,39.2715,39.6161,455200.0],["2012-05-03",39.6724,39.8342,38.9409,39.2152,656000.0],["2012-05-04",39.1167,39.3418,38.554,38.9901,702200.0],["2012-05-07",38.8424,38.9831,38.4344,38.4414,527800.0],["2012-05-08",38.139,38.8002,37.8154,38.7228,614800.0],["2012-05-09",38.4344,39.0323,38.1038,38.5821,865900.0],["2012-05-10",38.7228,39.1097,38.6384,38.9549,571600.0],["2012-05-11",38.7439,39.1237,38.6103,38.765,376300.0],["2012-05-14",38.4836,38.9901,38.3289,38.6876,519900.0],["2012-05-15",38.7158,38.7439,38.3641,38.6806,713900.0],["2012-05-16",38.8565,40.7064,38.0968,38.1319,886500.0],["2012-05-17",38.0897,38.139,36.8728,36.8728,549300.0],["2012-05-18",36.8799,36.9783,36.1342,36.1905,696200.0],["2012-05-21",36.3101,36.6548,35.8529,36.5915,502600.0],["2012-05-22",36.5704,36.9854,36.4508,36.8658,853400.0],["2012-05-23",36.6337,36.6618,36.085,36.4789,477000.0],["2012-05-24",36.493,36.7884,36.3101,36.7814,403900.0],["2012-05-25",36.9361,36.9924,36.6055,36.7392,315500.0],["2012-05-29",36.8869,37.1753,36.6548,36.7884,363700.0],["2012-05-30",36.4789,36.5141,36.0287,36.0709,655900.0],["2012-05-31",36.1413,36.3593,35.6419,35.9373,2753000.0],["2012-06-01",34.1577,35.5293,34.1577,35.2058,682000.0],["2012-06-04",33.2432,35.1706,33.2432,34.8259,265600.0],["2012-06-05",34.4039,34.9455,34.3054,34.9384,326100.0],["2012-06-06",35.0088,35.9091,35.0088,35.7263,307900.0],["2012-06-07",36.289,36.296,35.7122,35.7263,354600.0],["2012-06-08",35.4519,35.9021,35.3324,35.6419,327800.0],["2012-06-11",35.9443,36.085,35.1002,35.1073,324900.0],["2012-06-12",35.1495,35.466,34.9666,35.262,287600.0],["2012-06-13",35.3253,35.4027,35.0862,35.1635,293600.0],["2012-06-14",35.2831,35.5575,35.0721,35.255,229900.0],["2012-06-15",35.3675,35.4379,35.1495,35.2128,396400.0],["2012-06-18",34.9525,35.2058,34.854,35.1987,352800.0],["2012-06-19",35.1565,35.7403,35.1284,35.466,401900.0],["2012-06-20",35.3675,35.6208,35.1424,35.2831,365900.0],["2012-06-21",35.1495,35.4379,34.6993,34.7274,265500.0],["2012-06-22",34.8259,35.0721,34.643,34.643,1009100.0],["2012-06-25",34.3194,34.439,33.9115,33.9677,178700.0],["2012-06-26",33.9888,34.0592,33.6793,33.9326,185100.0],["2012-06-27",34.0733,34.5235,34.0733,34.1506,159000.0],["2012-06-28",33.9599,34.3625,33.7975,34.3625,272700.0],["2012-06-29",34.9276,35.1395,34.7863,34.977,442600.0],["2012-07-02",34.9982,35.1254,34.7651,35.0547,290900.0],["2012-07-03",35.0335,35.2595,34.8004,35.2595,185600.0],["2012-07-05",35.0406,35.0759,34.3131,34.3343,534700.0],["2012-07-06",34.0659,34.1506,33.7268,33.9458,369100.0],["2012-07-09",33.8752,33.9387,33.19,33.2536,414900.0],["2012-07-10",33.2042,33.6491,33.1194,33.3878,325400.0],["2012-07-11",33.2748,33.3878,32.7945,33.0629,317300.0],["2012-07-12",32.8793,32.8793,32.3919,32.6038,279100.0],["2012-07-13",32.7097,33.4938,32.7097,33.4514,308200.0],["2012-07-16",33.2536,33.296,32.4484,32.4837,161100.0],["2012-07-17",32.5755,32.5755,31.9963,32.2012,440600.0],["2012-07-18",32.1023,33.0205,32.0811,32.9146,389100.0],["2012-07-19",32.9287,33.5361,32.745,33.4161,487400.0],["2012-07-20",33.1335,33.5079,33.0558,33.4231,771500.0],["2012-07-23",32.9499,33.2254,32.6038,32.9075,345800.0],["2012-07-24",32.8157,33.1406,32.8157,33.0912,395400.0],["2012-07-25",33.0982,33.4372,33.0629,33.3595,635000.0],["2012-07-26",33.8045,34.4826,33.7833,34.4473,476200.0],["2012-07-27",34.5956,35.5491,34.4473,35.5491,653300.0],["2012-07-30",35.4432,35.9588,35.3514,35.5209,911200.0],["2012-07-31",35.528,36.7005,35.528,36.6722,826700.0],["2012-08-01",37.0324,37.428,36.1848,36.1848,721800.0],["2012-08-02",35.761,36.5168,35.6057,35.6692,570500.0],["2012-08-03",36.1213,36.9971,36.0648,36.9477,743000.0],["2012-08-06",36.9618,37.5692,36.9335,36.9335,407400.0],["2012-08-07",37.1454,37.3715,36.5451,36.5521,481400.0],["2012-08-08",36.5239,37.1172,36.3755,36.7428,428900.0],["2012-08-09",36.7993,37.2019,36.6793,37.1242,470600.0],["2012-08-10",37.1172,37.1313,36.5945,37.0324,281000.0],["2012-08-13",37.2655,37.3291,37.0042,37.2302,276400.0],["2012-08-14",37.3573,37.4633,37.1101,37.3926,548400.0],["2012-08-15",37.3926,37.7882,37.2938,37.7458,399600.0],["2012-08-16",37.8023,38.1343,37.6469,38.0919,228100.0],["2012-08-17",37.9012,38.3532,37.9012,38.2049,440700.0],["2012-08-20",38.0283,38.4875,37.8376,38.3179,284400.0],["2012-08-21",38.4168,38.777,38.2261,38.3109,236800.0],["2012-08-22",38.3179,38.7276,38.1908,38.5228,272300.0],["2012-08-23",38.5157,38.7347,38.0636,38.1767,235000.0],["2012-08-24",38.2049,38.5086,38.0566,38.3603,195500.0],["2012-08-27",38.4451,38.4662,37.8941,38.0495,208400.0],["2012-08-28",38.1131,38.3815,37.9153,38.1202,274200.0],["2012-08-29",38.106,38.212,37.9224,37.9718,165800.0],["2012-08-30",37.1101,37.8941,37.1101,37.7176,249300.0],["2012-08-31",38.0495,38.2897,37.7034,38.0213,418900.0],["2012-09-04",38.1484,38.6428,37.986,38.5863,349700.0],["2012-09-05",38.6005,38.8053,38.3462,38.8053,475200.0],["2012-09-06",38.9254,39.5399,38.9254,39.3562,316900.0],["2012-09-07",39.2785,39.4057,39.0525,39.0949,194600.0],["2012-09-10",39.0101,39.2361,38.7841,38.9819,155000.0],["2012-09-11",39.0031,39.2432,38.8689,38.9536,230300.0],["2012-09-12",39.0031,39.1585,38.8124,39.102,256700.0],["2012-09-13",38.9607,39.6599,38.777,39.4057,176600.0],["2012-09-14",39.5399,39.8012,38.9607,39.2079,266800.0],["2012-09-17",39.2149,39.4339,38.9536,38.996,297900.0],["2012-09-18",39.0384,39.109,38.7064,38.9042,243000.0],["2012-09-19",38.9607,39.8083,38.9183,39.6176,289800.0],["2012-09-20",39.3209,39.5469,39.0808,39.4198,275400.0],["2012-09-21",39.5752,39.9566,39.3491,39.3845,622800.0],["2012-09-24",39.2573,39.4057,39.0172,39.2079,313800.0],["2012-09-25",39.3209,39.4763,38.6499,38.6499,248000.0],["2012-09-26",38.7488,38.89,38.1555,38.1837,321300.0],["2012-09-27",38.2544,39.0666,38.1696,38.8759,211200.0],["2012-09-28",38.777,39.0596,38.4309,38.9607,431100.0],["2012-10-01",38.9536,39.0245,38.7265,38.9607,524100.0],["2012-10-02",39.0742,39.6987,39.0742,39.6916,353500.0],["2012-10-03",39.7626,40.0252,39.5497,39.6845,442500.0],["2012-10-04",39.8903,40.3445,39.8478,40.2736,351600.0],["2012-10-05",40.3303,40.7632,40.2026,40.4084,280100.0],["2012-10-08",40.3729,40.4723,40.1884,40.3587,208700.0],["2012-10-09",40.2736,40.302,39.642,39.72,190000.0],["2012-10-10",39.6704,39.7129,39.1878,39.2587,227000.0],["2012-10-11",39.4362,39.862,39.4078,39.5639,172300.0],["2012-10-12",39.5923,39.5923,38.9536,39.0742,230200.0],["2012-10-15",39.0742,39.2374,38.9181,39.1026,386500.0],["2012-10-16",39.1878,40.2665,39.1878,40.1245,575300.0],["2012-10-17",40.16,41.2529,40.16,41.1039,329900.0],["2012-10-18",40.9903,41.2032,40.7987,40.7987,244800.0],["2012-10-19",40.7277,40.7987,40.1103,40.309,264800.0],["2012-10-22",40.3445,40.3942,39.9471,40.3304,184800.0],["2012-10-23",39.7342,39.9116,39.2516,39.3865,331100.0],["2012-10-24",39.4007,39.649,38.762,39.0174,353100.0],["2012-10-25",39.8052,42.2109,39.8052,42.1045,1002600.0],["2012-10-26",42.3955,43.2683,42.3955,43.1761,995400.0],["2012-10-31",43.1832,43.6516,42.7574,43.6161,544400.0],["2012-11-01",43.6729,44.4251,42.7361,44.2193,642500.0],["2012-11-02",42.9632,44.6309,42.9632,44.2193,533000.0],["2012-11-05",44.1413,44.9432,43.6658,44.6167,489400.0],["2012-11-06",44.6238,45.4754,44.4961,45.1702,401600.0],["2012-11-07",44.9503,45.1206,44.3612,45.0425,464300.0],["2012-11-08",45.0212,45.0212,44.3116,44.638,390000.0],["2012-11-09",44.4748,45.3122,44.3187,45.0212,419400.0],["2012-11-12",45.1844,45.4683,44.5812,44.7019,234700.0],["2012-11-13",44.6806,45.0567,44.2761,44.7019,422900.0],["2012-11-14",44.6451,44.8793,44.0135,44.0774,287500.0],["2012-11-15",44.1554,44.3541,43.8928,44.0774,627700.0],["2012-11-16",44.2264,45.0851,43.9567,44.3825,521000.0],["2012-11-19",44.9503,45.007,44.5458,44.6096,358800.0],["2012-11-20",44.6451,44.8225,44.269,44.2761,687300.0],["2012-11-21",44.5883,44.7161,44.0561,44.6664,402400.0],["2012-11-23",44.9077,45.0496,44.7445,44.9857,152600.0],["2012-11-26",45.0425,45.0496,44.6096,44.9999,339600.0],["2012-11-27",45.2057,46.5683,45.1703,46.1709,794600.0],["2012-11-28",45.2554,46.1283,45.1064,45.8444,836500.0],["2012-11-29",45.5961,46.3767,45.0212,46.178,1282600.0],["2012-11-30",46.1283,46.1709,45.6315,46.0928,499700.0],["2012-12-03",46.1283,46.2702,45.887,46.0999,658000.0],["2012-12-04",46.0502,46.5612,46.0502,46.4335,339900.0],["2012-12-05",46.7457,47.1076,46.6535,46.7954,855100.0],["2012-12-06",46.6961,46.9231,46.5115,46.6535,376200.0],["2012-12-07",46.767,46.767,45.9864,46.0431,587900.0],["2012-12-10",46.0999,46.4548,46.0502,46.2631,643800.0],["2012-12-11",46.3625,46.3625,45.8941,45.9154,519000.0],["2012-12-12",45.9367,45.9864,45.518,45.5819,591800.0],["2012-12-13",45.5251,45.8515,45.4541,45.5393,585700.0],["2012-12-14",45.809,45.809,45.4186,45.5961,852700.0],["2012-12-17",45.6599,45.9296,45.3548,45.6457,617800.0],["2012-12-18",45.7948,46.3483,45.6032,46.3128,473300.0],["2012-12-19",46.3554,46.6677,46.2631,46.4406,371900.0],["2012-12-20",46.4477,47.3064,46.4477,47.2567,673400.0],["2012-12-21",47.2425,47.2425,46.3199,46.9941,955800.0],["2012-12-24",46.6748,47.1431,46.469,46.7528,154100.0],["2012-12-26",46.7457,46.7883,45.6954,45.6954,238300.0],["2012-12-27",45.8379,46.3296,45.788,46.0944,71800.0],["2012-12-28",45.9234,46.0873,45.5315,45.5387,214100.0],["2012-12-31",45.4674,45.9947,45.3819,45.9092,372800.0],["2013-01-02",46.6787,47.7475,46.6645,47.7404,970000.0],["2013-01-03",47.7048,47.833,47.5124,47.6977,405200.0],["2013-01-04",47.6905,47.7903,47.5053,47.5836,384000.0],["2013-01-07",47.5837,47.7404,46.636,46.6858,493900.0],["2013-01-08",46.6288,47.0207,46.6075,46.9424,407000.0],["2013-01-09",47.0492,48.0967,47.0421,48.0254,395300.0],["2013-01-10",48.4031,48.4173,47.7974,48.0254,371200.0],["2013-01-11",48.0183,48.3817,47.5338,48.3603,448300.0],["2013-01-14",48.3176,48.6952,48.2534,48.681,268900.0],["2013-01-15",48.4387,49.3294,48.4244,49.0301,395800.0],["2013-01-16",48.8377,49.2653,48.5242,49.1513,981300.0],["2013-01-17",49.2296,50.1773,49.2296,50.0633,404100.0],["2013-01-18",50.0775,50.0775,49.4078,49.6643,300600.0],["2013-01-22",49.6999,49.8495,49.5503,49.6856,341900.0],["2013-01-23",49.7569,50.1559,49.479,50.0776,402000.0],["2013-01-24",49.9921,50.0989,49.764,49.935,234800.0],["2013-01-25",49.935,50.106,49.6286,49.878,291400.0],["2013-01-28",47.7618,49.1085,47.1063,47.5623,1204300.0],["2013-01-29",47.434,48.624,47.035,48.2748,1031000.0],["2013-01-30",48.2819,48.3888,47.1062,47.2274,992600.0],["2013-01-31",47.2416,47.5979,47.0136,47.0777,620000.0],["2013-02-01",47.3841,47.3841,46.0588,46.3866,1364100.0],["2013-02-04",46.2298,46.3011,44.4912,45.5672,1656800.0],["2013-02-05",45.9876,47.206,45.7453,47.0777,816100.0],["2013-02-06",46.8569,47.1918,46.5291,46.8782,596400.0],["2013-02-07",46.4578,47.0991,45.7025,46.2298,1031100.0],["2013-02-08",46.2726,46.636,45.7453,46.5291,519200.0],["2013-02-11",46.5291,46.8284,46.3866,46.5362,439000.0],["2013-02-12",46.522,46.5718,45.9876,46.1443,657000.0],["2013-02-13",46.3011,46.5006,46.2013,46.3795,417800.0],["2013-02-14",46.3011,46.7571,46.1942,46.6716,493900.0],["2013-02-15",46.7927,46.9922,46.7357,46.9424,314800.0],["2013-02-19",47.0279,47.6193,46.8497,47.6193,554800.0],["2013-02-20",47.6264,47.7404,47.1561,47.1704,493700.0],["2013-02-21",47.0635,47.1205,46.2512,46.3296,356000.0],["2013-02-22",46.5718,46.5718,45.9947,46.3937,473100.0],["2013-02-25",46.3438,46.5718,45.389,45.389,465000.0],["2013-02-26",45.4674,45.8736,45.1824,45.7097,377100.0],["2013-02-27",45.8094,46.8854,45.6242,46.7927,360200.0],["2013-02-28",46.8355,47.377,46.6075,47.1704,500000.0],["2013-03-01",46.9067,47.6335,46.579,47.4483,698800.0],["2013-03-04",47.3271,47.377,46.7998,47.2131,329100.0],["2013-03-05",47.4269,48.0753,47.2773,47.8758,412100.0],["2013-03-06",48.1038,48.7024,47.9613,48.5741,579700.0],["2013-03-07",48.6453,48.7308,48.0254,48.1537,227200.0],["2013-03-08",48.3888,49.0444,47.7404,49.0087,480400.0],["2013-03-11",48.6382,48.6738,46.8996,47.5267,1069000.0],["2013-03-12",47.6264,48.0896,47.1989,47.8829,663800.0],["2013-03-13",48.1394,48.9019,47.9827,48.6382,716000.0],["2013-03-14",48.6952,49.7284,48.5741,49.422,593100.0],["2013-03-15",49.3223,49.3935,48.2036,48.5955,1780900.0],["2013-03-18",48.1394,48.6311,47.9898,48.0682,469400.0],["2013-03-19",48.2392,49.08,48.2392,49.0515,503900.0],["2013-03-20",49.2296,49.8424,49.0586,49.8139,481100.0],["2013-03-21",49.4648,49.878,49.365,49.5431,649700.0],["2013-03-22",49.6002,50.2272,49.6002,50.2129,342500.0],["2013-03-25",50.2343,50.6975,50.2343,50.5051,444600.0],["2013-03-26",50.612,50.8685,50.5621,50.8186,301200.0],["2013-03-27",50.4962,51.8788,50.4962,51.7714,685500.0],["2013-03-28",51.6782,51.9934,51.4275,51.8072,457200.0],["2013-04-01",51.6567,51.8215,51.6281,51.757,308800.0],["2013-04-02",52.0579,52.6382,52.0579,52.4376,410000.0],["2013-04-03",52.3158,52.7241,52.0865,52.2155,959300.0],["2013-04-04",52.1152,52.896,52.0866,52.5594,568200.0],["2013-04-05",52.0221,52.4806,51.7212,52.4734,456000.0],["2013-04-08",52.3516,53.0035,52.3373,53.0035,396300.0],["2013-04-09",52.9748,52.9748,51.8072,52.2585,693900.0],["2013-04-10",52.3445,52.7098,52.2083,52.7026,486600.0],["2013-04-11",52.6382,53.2327,52.588,53.0178,389000.0],["2013-04-12",52.9032,53.1181,52.7313,52.8316,248000.0],["2013-04-15",52.7169,52.7169,51.3344,51.3344,587300.0],["2013-04-16",51.6782,52.5594,51.1481,52.5307,528500.0],["2013-04-17",52.0364,52.0436,51.3415,51.8215,677200.0],["2013-04-18",52.0221,52.3659,51.7928,52.0436,628300.0],["2013-04-19",52.2298,52.502,51.9289,52.2155,428700.0],["2013-04-22",52.5235,52.6095,51.9075,52.4376,464300.0],["2013-04-23",52.7958,53.0107,52.0866,52.6883,707500.0],["2013-04-24",52.8889,52.939,51.8358,51.9433,385600.0],["2013-04-25",52.2656,52.5522,52.0507,52.1439,506700.0],["2013-04-26",50.9762,52.0077,50.8043,51.3988,572500.0],["2013-04-29",51.4132,51.5708,51.0263,51.2269,743700.0],["2013-04-30",51.3057,51.6281,51.2842,51.5851,694300.0],["2013-05-01",51.6209,51.9576,50.7183,50.8401,685000.0],["2013-05-02",51.1839,51.1983,49.2068,50.3243,698200.0],["2013-05-03",50.9619,50.9834,49.6079,50.1667,443500.0],["2013-05-06",50.0593,50.1452,49.6939,49.8873,380600.0],["2013-05-07",50.1739,50.1739,49.8157,49.9876,453200.0],["2013-05-08",49.7727,51.012,49.7297,50.6324,577500.0],["2013-05-09",50.6538,51.0335,50.4031,50.532,412600.0],["2013-05-10",50.4891,50.9762,50.1094,50.4747,395400.0],["2013-05-13",50.2885,50.4962,50.0593,50.4174,369100.0],["2013-05-14",50.5249,51.2198,50.3745,51.2054,374700.0],["2013-05-15",50.9905,51.5636,50.7541,51.4777,456100.0],["2013-05-16",51.4561,51.6137,50.9189,50.969,282400.0],["2013-05-17",50.9977,51.886,50.9833,51.8788,358600.0],["2013-05-20",51.8931,52.0507,51.2627,51.3774,406700.0],["2013-05-21",51.3129,51.3487,50.6252,51.2627,410700.0],["2013-05-22",51.1839,51.6424,50.5249,50.6825,454000.0],["2013-05-23",50.1667,51.3917,49.7799,51.3774,593200.0],["2013-05-24",51.3415,51.3917,50.4174,50.6395,343900.0],["2013-05-28",51.1911,51.2627,50.1595,50.3744,343600.0],["2013-05-29",50.396,50.7828,49.9661,50.4031,471200.0],["2013-05-30",50.3458,50.5464,49.5936,49.787,444500.0],["2013-05-31",49.6796,49.8157,48.7841,48.7985,329500.0],["2013-06-03",48.9847,49.0564,47.9173,48.8844,429400.0],["2013-06-04",49.0564,49.2856,48.3543,48.8916,499800.0],["2013-06-05",48.734,48.734,48.0033,48.0821,224900.0],["2013-06-06",48.0964,48.0964,47.1867,48.0678,288100.0],["2013-06-07",48.6695,48.8414,48.0033,48.297,380800.0],["2013-06-10",48.3901,48.8844,48.0749,48.8701,326400.0],["2013-06-11",48.6767,49.1781,48.3113,48.9919,262900.0],["2013-06-12",49.2426,49.2426,48.6122,48.6982,252800.0],["2013-06-13",48.5191,49.4432,48.254,49.3142,242500.0],["2013-06-14",49.042,49.6008,48.7555,48.9776,316100.0],["2013-06-17",49.2999,49.6581,49.1208,49.3214,300200.0],["2013-06-18",49.4217,49.9232,49.2928,49.8658,254300.0],["2013-06-19",49.9876,49.9876,48.7626,48.7985,430600.0],["2013-06-20",48.6838,48.6838,47.2654,47.2869,440800.0],["2013-06-21",47.3872,47.4374,45.6608,46.3127,794600.0],["2013-06-24",46.1551,46.1551,45.2095,45.5748,532500.0],["2013-06-25",45.8757,46.0476,44.88,45.3957,479200.0],["2013-06-26",45.7897,46.8285,45.7683,46.4846,449500.0],["2013-06-27",46.8089,47.5006,46.8089,47.27,385500.0],["2013-06-28",47.2196,47.8898,47.1476,47.2845,636800.0],["2013-07-01",47.6087,48.5887,47.407,48.3077,369700.0],["2013-07-02",48.3941,49.2012,48.2644,48.3221,462300.0],["2013-07-03",48.985,48.985,48.178,48.6175,343600.0],["2013-07-05",48.8121,49.1363,48.1708,48.495,231000.0],["2013-07-08",48.6175,48.8049,48.4302,48.4662,247400.0],["2013-07-09",48.8914,49.8137,48.7617,49.6191,435600.0],["2013-07-10",49.4534,49.7849,48.8986,49.3165,797400.0],["2013-07-11",49.9938,50.1956,49.4246,49.8281,349100.0],["2013-07-12",49.7921,50.2244,49.5975,50.0515,260600.0],["2013-07-15",47.3421,47.3709,44.9282,45.0867,2363700.0],["2013-07-16",44.3733,44.8921,43.6816,44.4598,1185000.0],["2013-07-17",44.503,45.5623,44.503,45.483,1172000.0],["2013-07-18",45.5839,45.7929,45.0723,45.3821,880900.0],["2013-07-19",45.5118,45.519,44.4094,44.4598,900400.0],["2013-07-22",44.6111,45.5479,44.4598,45.5479,723000.0],["2013-07-23",45.8577,46.4342,45.519,46.2684,659000.0],["2013-07-24",46.4053,46.4702,45.937,45.9514,652600.0],["2013-07-25",45.9514,46.9458,45.5767,46.9458,563500.0],["2013-07-26",46.6648,47.0539,46.2901,46.8521,334100.0],["2013-07-29",47.5655,48.2212,47.2701,47.4862,551800.0],["2013-07-30",47.6592,47.6592,46.4414,46.6287,1013000.0],["2013-07-31",46.6143,48.5743,46.6143,48.423,1156000.0],["2013-08-01",50.455,52.0187,49.0355,51.2405,1542400.0],["2013-08-02",49.8353,51.0675,49.8353,50.8153,478000.0],["2013-08-05",50.6279,50.7793,50.3829,50.7721,375000.0],["2013-08-06",50.5631,50.736,49.2012,49.3021,881700.0],["2013-08-07",49.2084,49.5399,48.6319,48.8265,514600.0],["2013-08-08",48.9851,49.0211,48.2573,48.2717,680600.0],["2013-08-09",48.2572,48.3869,47.3781,47.5295,665200.0],["2013-08-12",47.5223,47.7673,47.2484,47.4214,811500.0],["2013-08-13",47.4286,47.7528,46.7584,46.7729,681800.0],["2013-08-14",46.8377,47.5367,46.6215,47.2845,969300.0],["2013-08-15",47.0179,47.1692,45.6487,46.2108,989500.0],["2013-08-16",46.1604,46.4774,45.3965,45.7857,651500.0],["2013-08-19",45.4902,46.2468,45.4902,45.7064,480800.0],["2013-08-20",45.8793,45.9298,45.3173,45.3317,808700.0],["2013-08-21",45.3029,45.6631,45.0579,45.0723,847100.0],["2013-08-22",45.2236,45.5407,45.0435,45.483,455700.0],["2013-08-23",45.6343,46.3117,45.411,45.8217,451200.0],["2013-08-26",45.7929,45.8505,44.6183,44.8273,809900.0],["2013-08-27",44.5102,45.1299,44.3301,44.9786,719700.0],["2013-08-28",45.0867,45.3029,44.4238,44.4598,600900.0],["2013-08-29",44.2796,45.8649,44.186,45.3821,995600.0],["2013-08-30",45.6127,45.6127,45.1227,45.3533,670500.0],["2013-09-03",45.7712,45.9514,44.9282,45.4902,989900.0],["2013-09-04",45.3389,45.5767,45.0579,45.4326,818400.0],["2013-09-05",45.3821,45.6776,45.2236,45.3749,325900.0],["2013-09-06",45.5767,45.7064,45.0002,45.3677,406800.0],["2013-09-09",45.5046,45.5839,45.2164,45.5046,309800.0],["2013-09-10",45.7785,45.9514,45.5118,45.937,309500.0],["2013-09-11",46.009,46.009,45.3173,45.7064,419300.0],["2013-09-12",45.8865,45.8865,45.4038,45.6127,444600.0],["2013-09-13",45.7857,46.4414,45.4974,46.3982,423900.0],["2013-09-16",46.8377,46.9674,46.5855,46.8449,581100.0],["2013-09-17",46.8017,47.7672,46.6936,47.7528,644300.0],["2013-09-18",47.8177,48.6392,47.1331,48.4806,789300.0],["2013-09-19",48.4374,48.6968,47.5439,48.2861,803100.0],["2013-09-20",48.1996,48.6031,48.0555,48.1203,748900.0],["2013-09-23",48.1347,48.2068,47.2628,47.7312,748400.0],["2013-09-24",47.7384,48.3653,47.5006,47.969,626700.0],["2013-09-25",47.969,48.3005,47.7168,48.0411,666600.0],["2013-09-26",48.3454,48.7803,48.157,48.7295,462400.0],["2013-09-27",48.5773,49.0339,48.2295,48.5991,466000.0],["2013-09-30",48.2657,48.4686,47.7512,47.9541,533500.0],["2013-10-01",47.8309,48.5846,47.8309,48.1063,803600.0],["2013-10-02",47.8744,48.4904,47.3164,48.0701,435900.0],["2013-10-03",47.7947,48.157,47.0917,47.3236,437700.0],["2013-10-04",47.2366,47.7222,47.2076,47.4468,636300.0],["2013-10-07",47.1352,47.7729,46.8308,46.9685,368600.0],["2013-10-08",46.9975,47.2004,46.396,46.5409,684800.0],["2013-10-09",46.7293,47.4613,46.4829,47.3743,548800.0],["2013-10-10",47.9903,48.4542,47.7729,48.3455,581100.0],["2013-10-11",48.331,48.5991,47.9541,48.4759,341500.0],["2013-10-14",48.1425,48.6281,47.9614,48.6281,451500.0],["2013-10-15",48.3527,48.6861,48.215,48.2512,363500.0],["2013-10-16",48.6136,48.918,48.4107,48.744,257900.0],["2013-10-17",48.6716,49.3311,48.5701,49.2441,265400.0],["2013-10-18",49.4688,49.7804,48.9252,49.6282,374600.0],["2013-10-21",49.5775,49.7369,49.1281,49.3818,255700.0],["2013-10-22",49.3818,50.121,49.2441,50.0992,322700.0],["2013-10-23",50.063,50.179,49.4253,49.5557,371200.0],["2013-10-24",49.7876,49.7876,49.0412,49.4253,352900.0],["2013-10-25",49.6209,49.7876,49.2586,49.7586,358300.0],["2013-10-28",49.8384,50.621,49.7804,50.3601,558800.0],["2013-10-29",50.3819,50.708,50.2369,50.65,733800.0],["2013-10-30",47.5773,47.8309,46.0119,47.5773,2467900.0],["2013-10-31",47.5773,48.0338,46.896,47.657,1015700.0],["2013-11-01",47.6715,47.8961,47.3381,47.7222,558100.0],["2013-11-04",47.9251,49.0484,47.8889,48.8817,562100.0],["2013-11-05",48.7223,49.2876,48.5484,49.0194,661600.0],["2013-11-06",49.3528,50.034,49.3528,49.389,910200.0],["2013-11-07",49.5267,49.7586,48.5266,48.5411,1220400.0],["2013-11-08",48.4179,48.9252,48.186,48.4252,865900.0],["2013-11-11",48.5991,49.1136,48.4759,48.7875,541600.0],["2013-11-12",48.773,49.9181,48.7658,49.7949,1033600.0],["2013-11-13",49.6064,50.5341,49.5267,50.4616,702100.0],["2013-11-14",50.4399,51.0776,49.976,49.9905,857200.0],["2013-11-15",49.9761,50.4978,49.8094,50.2007,461000.0],["2013-11-18",50.4761,50.6645,49.8166,49.9616,456800.0],["2013-11-19",50.063,50.2297,49.2948,49.447,513000.0],["2013-11-20",49.4253,49.8239,49.0629,49.3601,401200.0],["2013-11-21",49.4035,50.1645,49.4035,49.8963,494700.0],["2013-11-22",49.6789,50.3819,49.4035,50.2732,436200.0],["2013-11-25",50.5123,50.7732,50.208,50.4181,503600.0],["2013-11-26",50.3239,50.6718,50.034,50.2297,584500.0],["2013-11-27",50.3674,50.7153,49.9543,50.092,562200.0],["2013-11-29",50.1137,50.9689,50.0485,50.121,392300.0],["2013-12-02",50.2949,50.7877,50.1427,50.3167,585400.0],["2013-12-03",50.0703,50.4254,49.6789,50.3094,680000.0],["2013-12-04",50.121,50.7587,49.9253,50.0413,880600.0],["2013-12-05",50.005,50.0703,49.476,49.6499,467400.0],["2013-12-06",50.1137,50.3457,49.7007,49.9253,483200.0],["2013-12-09",50.092,50.3167,49.3455,49.563,464300.0],["2013-12-10",49.3238,49.6209,48.889,49.4905,529100.0],["2013-12-11",49.5267,49.5267,48.5483,48.5991,554300.0],["2013-12-12",48.4831,48.6063,47.7584,47.8237,572500.0],["2013-12-13",47.9976,48.2223,47.5265,47.9324,899300.0],["2013-12-16",48.157,48.6063,47.5483,47.5845,836500.0],["2013-12-17",47.5628,47.8019,47.2729,47.4251,927200.0],["2013-12-18",47.4685,48.5339,47.3888,48.4686,549400.0],["2013-12-19",48.5629,48.6933,48.186,48.5411,403700.0],["2013-12-20",48.6861,48.8962,48.3165,48.3455,863100.0],["2013-12-23",48.5629,48.7223,48.215,48.4831,509400.0],["2013-12-24",48.6498,49.1064,48.2802,49.0919,169000.0],["2013-12-26",49.3528,49.3528,48.6353,48.6498,208500.0],["2013-12-27",48.7884,49.3353,48.6425,49.3062,270100.0],["2013-12-30",49.3572,49.7,49.3572,49.5833,330000.0],["2013-12-31",49.7073,50.1594,49.5906,49.9261,398900.0],["2014-01-02",49.8167,50.0209,49.6708,49.7219,761900.0],["2014-01-03",49.7729,50.0938,49.1166,49.1968,482700.0],["2014-01-06",49.2551,49.6125,48.9415,49.4739,891800.0],["2014-01-07",49.6489,50.3126,49.2624,49.999,452700.0],["2014-01-08",49.4885,49.4885,47.5267,48.0518,1899500.0],["2014-01-09",48.132,48.5186,47.906,48.3873,832800.0],["2014-01-10",48.555,48.8176,48.3873,48.6644,515400.0],["2014-01-13",48.7155,48.9999,48.4092,48.5842,573900.0],["2014-01-14",48.4967,49.999,48.4967,49.9552,480100.0],["2014-01-15",50.05,50.5314,49.7875,49.9042,713100.0],["2014-01-16",49.7729,49.824,49.401,49.5468,370300.0],["2014-01-17",49.3353,49.7729,49.2332,49.4958,339600.0],["2014-01-21",50.721,51.0491,50.1667,50.4293,858000.0],["2014-01-22",50.4803,50.6043,50.3053,50.3126,499200.0],["2014-01-23",50.0573,50.0573,48.2706,48.3362,728500.0],["2014-01-24",48.081,48.1466,46.2286,46.8996,1157000.0],["2014-01-27",46.8704,47.0017,46.0463,46.2578,450500.0],["2014-01-28",46.4401,46.637,46.0609,46.4183,602700.0],["2014-01-29",46.1265,46.2943,45.0545,45.0691,725400.0],["2014-01-30",45.4702,45.4702,44.8211,45.2004,1042700.0],["2014-01-31",44.9305,45.813,44.6607,45.4337,649600.0],["2014-02-03",45.5796,45.6088,42.874,42.9396,1159200.0],["2014-02-04",43.2678,44.8139,43.1001,43.4501,1959700.0],["2014-02-05",43.297,43.596,42.5021,42.9907,1338400.0],["2014-02-06",45.2149,47.1694,45.2149,46.4328,1301800.0],["2014-02-07",46.5422,46.5422,44.6169,45.1639,774900.0],["2014-02-10",45.1931,46.1776,45.0035,46.1411,668900.0],["2014-02-11",46.2141,46.2651,45.6233,46.0026,665000.0],["2014-02-12",46.0609,46.7902,46.0099,46.6881,589600.0],["2014-02-13",46.3599,47.0381,46.2724,46.3089,593100.0],["2014-02-14",46.3016,47.0746,46.287,46.9725,687100.0],["2014-02-18",46.9944,47.1475,46.5203,46.7537,578900.0],["2014-02-19",46.4912,47.2861,46.4912,46.8923,544100.0],["2014-02-20",47.0527,47.4392,46.8412,47.3153,447900.0],["2014-02-21",47.5924,47.8039,47.1475,47.4538,500900.0],["2014-02-24",47.5632,47.957,47.3955,47.6799,413000.0],["2014-02-25",47.6507,47.957,47.1329,47.5997,398600.0],["2014-02-26",47.6288,48.0153,47.3663,47.6726,446700.0],["2014-02-27",47.7091,48.0737,47.4611,48.0664,314600.0],["2014-02-28",48.0518,48.4675,47.7893,48.0154,361600.0],["2014-03-03",47.6507,47.6726,46.7756,47.3371,326100.0],["2014-03-04",48.0154,48.2487,47.8185,48.0664,296100.0],["2014-03-05",48.0008,48.5113,47.782,48.3217,238100.0],["2014-03-06",48.4894,48.7665,48.256,48.6061,324300.0],["2014-03-07",48.8467,48.854,48.6207,48.8467,371100.0],["2014-03-10",48.7082,49.0145,48.7082,48.9707,319500.0],["2014-03-11",49.0145,49.1603,48.8103,49.0728,527300.0],["2014-03-12",48.8467,49.2843,48.8321,49.0874,401400.0],["2014-03-13",49.2843,49.3208,48.4602,48.5842,320800.0],["2014-03-14",48.4238,48.6134,48.1175,48.2706,335500.0],["2014-03-17",48.6207,49.1312,48.3727,48.4967,285000.0],["2014-03-18",48.6936,48.9999,48.3946,48.6936,315400.0],["2014-03-19",48.5842,48.8467,47.8622,48.1029,290600.0],["2014-03-20",48.1539,48.4821,47.7601,48.3727,339100.0],["2014-03-21",48.4529,49.5104,48.3581,48.7738,1176800.0],["2014-03-24",48.9926,49.576,48.73,49.102,381800.0],["2014-03-25",49.4593,49.5906,48.8103,48.9999,356700.0],["2014-03-26",48.9926,49.5833,48.9561,49.2916,817900.0],["2014-03-27",48.9981,49.5484,48.8733,49.387,338600.0],["2014-03-28",49.3943,49.7539,49.3723,49.4237,339700.0],["2014-03-31",49.7906,50.0988,49.4163,49.9594,381200.0],["2014-04-01",50.0107,50.0474,49.3723,49.5631,606700.0],["2014-04-02",49.7906,49.9007,49.4971,49.6879,305700.0],["2014-04-03",49.8346,51.1262,49.4751,50.9647,579700.0],["2014-04-04",51.1849,51.1849,49.952,50.0107,458800.0],["2014-04-07",49.8346,50.0254,49.409,49.4897,423100.0],["2014-04-08",49.5704,50.2676,49.409,49.7392,329800.0],["2014-04-09",49.6218,49.9227,49.4017,49.864,432400.0],["2014-04-10",49.9741,50.5905,49.3723,49.5338,297600.0],["2014-04-11",49.387,49.9961,49.343,49.6218,549000.0],["2014-04-14",49.9374,50.0181,49.1155,49.3136,505700.0],["2014-04-15",49.6512,49.886,48.91,49.2402,307100.0],["2014-04-16",50.2529,50.6345,49.7319,50.2382,606900.0],["2014-04-17",50.1208,50.3777,49.7686,50.0328,655500.0],["2014-04-21",50.0841,50.3043,49.8493,50.1355,380700.0],["2014-04-22",50.1648,50.2602,49.952,50.0841,603900.0],["2014-04-23",50.1061,50.4217,49.6145,49.7245,381100.0],["2014-04-24",49.9374,49.9594,49.409,49.6071,443400.0],["2014-04-25",49.6292,49.8713,49.2989,49.5998,477700.0],["2014-04-28",49.6805,49.7686,48.8953,49.2035,413900.0],["2014-04-29",49.5338,49.6512,49.0494,49.2182,451100.0],["2014-04-30",48.6385,51.8233,47.8826,51.6986,1543600.0],["2014-05-01",51.339,51.339,50.1428,50.7372,985500.0],["2014-05-02",50.6345,51.1702,50.385,51.0014,366800.0],["2014-05-05",50.8546,52.3517,50.5685,52.293,580900.0],["2014-05-06",52.1682,52.4764,52.0435,52.2416,612500.0],["2014-05-07",52.3957,53.9368,52.0435,53.8854,731700.0],["2014-05-08",53.7093,54.6706,53.6359,53.9808,713600.0],["2014-05-09",53.812,54.245,53.4304,54.1936,500100.0],["2014-05-12",54.355,54.9348,54.3404,54.9201,302600.0],["2014-05-13",54.8907,54.9494,54.5532,54.8761,420000.0],["2014-05-14",54.9054,55.2063,54.6926,54.9715,425800.0],["2014-05-15",54.6412,54.8981,53.9735,54.3184,318900.0],["2014-05-16",54.4284,54.8614,53.9881,54.8394,197000.0],["2014-05-19",54.6706,54.832,54.1789,54.4138,256600.0],["2014-05-20",54.4651,54.5605,53.7973,54.0542,482100.0],["2014-05-21",54.1642,54.7953,54.1202,54.766,367800.0],["2014-05-22",54.7807,55.1549,54.6266,54.8247,162000.0],["2014-05-23",54.8467,55.3677,54.6339,55.1549,224100.0],["2014-05-27",55.2943,55.9181,55.1402,55.6246,335700.0],["2014-05-28",55.6833,55.8594,55.3971,55.4411,295900.0],["2014-05-29",55.7713,55.9475,55.4925,55.9401,336200.0],["2014-05-30",55.8667,56.0282,55.5805,55.8814,398700.0],["2014-06-02",55.9475,56.0796,55.243,55.9695,274600.0],["2014-06-03",55.8374,56.1676,55.7053,55.8594,360300.0],["2014-06-04",55.7493,55.9842,55.4851,55.9328,292300.0],["2014-06-05",55.9842,56.7253,55.6906,56.6886,333400.0],["2014-06-06",56.6886,56.8721,56.5639,56.784,191800.0],["2014-06-09",56.7547,56.9381,56.5419,56.5785,239100.0],["2014-06-10",56.3071,56.8061,55.9915,56.3731,719800.0],["2014-06-11",56.3217,56.4832,55.7347,56.0135,279200.0],["2014-06-12",55.9034,56.0795,55.5805,55.8814,211500.0],["2014-06-13",55.786,55.9181,55.0595,55.1843,518200.0],["2014-06-16",55.7567,56.5712,54.9054,55.5512,1100900.0],["2014-06-17",56.0796,56.9161,55.9548,56.8794,823500.0],["2014-06-18",56.2116,56.5859,55.4118,56.5125,499800.0],["2014-06-19",56.4905,56.9601,56.4685,56.9014,216200.0],["2014-06-20",56.8574,57.1436,56.696,56.9601,336100.0],["2014-06-23",57.0702,57.1803,56.3437,56.4024,304800.0],["2014-06-24",56.263,56.351,55.4925,55.5218,387600.0],["2014-06-25",55.5218,55.698,55.2356,55.6392,283500.0],["2014-06-26",55.6466,55.8975,55.3441,55.5876,508400.0],["2014-06-27",55.3441,55.713,55.0415,55.5507,1108200.0],["2014-06-30",55.6245,55.6466,55.1375,55.3736,641200.0],["2014-07-01",55.5876,57.366,55.5876,57.2405,763200.0],["2014-07-02",56.9011,57.152,56.7314,56.783,557200.0],["2014-07-03",56.783,57.0561,56.5617,56.6428,590100.0],["2014-07-07",56.8125,57.9563,56.7904,57.7497,579200.0],["2014-07-08",57.639,58.2884,57.2922,57.5726,543900.0],["2014-07-09",57.4398,57.6759,57.2479,57.3143,432600.0],["2014-07-10",56.2001,57.484,55.9566,57.3291,361000.0],["2014-07-11",57.1667,57.1741,56.7166,57.1298,333400.0],["2014-07-14",57.2258,57.5505,56.8568,57.1077,275900.0],["2014-07-15",57.1225,57.2996,56.7904,56.8199,535500.0],["2014-07-16",57.1446,57.1815,56.451,56.9528,600600.0],["2014-07-17",56.9306,57.5062,56.7166,57.2184,334500.0],["2014-07-18",57.2848,57.8235,57.1815,57.6685,274900.0],["2014-07-21",57.4693,57.6169,57.211,57.5652,258400.0],["2014-07-22",57.7349,58.0596,57.4914,57.8604,380100.0],["2014-07-23",57.9932,57.9932,57.5283,57.912,260500.0],["2014-07-24",57.8604,58.4729,57.853,58.3179,282500.0],["2014-07-25",58.2958,58.3031,57.9268,58.0301,302200.0],["2014-07-28",58.1556,58.1556,57.1667,57.2258,425700.0],["2014-07-29",57.4988,57.6759,56.1411,56.178,790700.0],["2014-07-30",57.5726,58.7016,54.1339,55.7057,1167600.0],["2014-07-31",55.6171,55.6171,53.942,54.3331,1218000.0],["2014-08-01",54.1413,54.9751,54.0158,54.8718,875000.0],["2014-08-04",54.8792,55.6392,54.7832,55.4105,792100.0],["2014-08-05",55.4253,56.082,55.2113,55.4769,495900.0],["2014-08-06",55.1153,55.9197,55.1153,55.4253,325100.0],["2014-08-07",55.5654,55.7647,54.9087,55.5212,376100.0],["2014-08-08",55.5212,56.5838,55.2408,56.569,397000.0],["2014-08-11",56.7904,57.6316,56.6354,57.5062,469100.0],["2014-08-12",57.3291,57.7497,57.2036,57.5431,305700.0],["2014-08-13",57.6611,58.1334,57.4914,57.7276,462900.0],["2014-08-14",57.9268,58.0818,57.2184,57.6464,599900.0],["2014-08-15",57.7792,58.222,57.5209,57.6611,299500.0],["2014-08-18",57.9047,58.222,57.5505,57.6907,484700.0],["2014-08-19",57.6907,57.9932,57.152,57.3586,699300.0],["2014-08-20",57.4398,57.9637,56.938,57.8751,328800.0],["2014-08-21",58.0744,58.4876,57.794,57.8825,267800.0],["2014-08-22",57.7276,57.9416,57.4914,57.6169,267800.0],["2014-08-25",57.7718,58.067,57.5062,57.7423,318600.0],["2014-08-26",57.7497,58.2736,57.6242,57.9932,266300.0],["2014-08-27",58.0154,58.0596,57.5357,57.6685,404600.0],["2014-08-28",57.4767,58.0892,57.4545,57.9194,318400.0],["2014-08-29",57.9858,58.8787,57.8087,58.8566,448500.0],["2014-09-02",59.0115,59.0337,58.4876,58.8418,504500.0],["2014-09-03",58.9008,59.2181,58.3917,58.6795,829100.0],["2014-09-04",58.6795,59.196,58.222,58.4065,341900.0],["2014-09-05",58.3179,58.9599,58.1408,58.8197,323500.0],["2014-09-08",58.709,59.1444,58.709,59.0411,353500.0],["2014-09-09",58.864,59.4027,58.6131,58.6426,338700.0],["2014-09-10",58.6943,58.8861,58.281,58.6426,381600.0],["2014-09-11",58.554,59.1886,58.2441,58.5245,606800.0],["2014-09-12",58.5171,58.8492,57.8899,58.0449,421800.0],["2014-09-15",58.1851,58.5983,58.0375,58.067,403000.0],["2014-09-16",58.0744,58.7311,58.0744,58.5467,520000.0],["2014-09-17",58.4581,59.196,58.3327,58.4212,384400.0],["2014-09-18",58.5909,59.196,58.5024,58.9377,374800.0],["2014-09-19",59.1296,59.4322,58.4286,58.5171,511600.0],["2014-09-22",58.3843,58.3917,57.1003,57.1667,541600.0],["2014-09-23",56.8863,57.0413,56.1779,56.296,665700.0],["2014-09-24",56.2148,56.7756,55.9492,56.6059,444000.0],["2014-09-25",56.3181,56.4436,55.6466,55.927,501100.0],["2014-09-26",55.8899,56.58,55.786,56.3945,364600.0],["2014-09-29",55.9864,56.5726,55.8009,56.5578,411300.0],["2014-09-30",56.491,57.0401,56.2313,56.2387,621000.0],["2014-10-01",56.2609,56.3722,55.1553,55.1924,762800.0],["2014-10-02",55.1702,55.7118,54.8882,55.0885,767600.0],["2014-10-03",55.326,55.9122,55.1998,55.7489,524000.0],["2014-10-06",55.979,56.2906,55.7267,55.7638,418400.0],["2014-10-07",55.4892,56.0087,54.7027,54.7249,696200.0],["2014-10-08",54.7324,54.8808,54.3688,54.7695,556500.0],["2014-10-09",54.7546,55.1776,53.9087,53.9161,479300.0],["2014-10-10",53.9977,54.4652,53.3151,53.3299,509000.0],["2014-10-13",53.1889,53.879,52.8476,52.8995,428100.0],["2014-10-14",53.137,54.1165,53.0183,53.4412,921100.0],["2014-10-15",54.9476,54.9476,51.8978,53.1444,774100.0],["2014-10-16",54.0645,54.0645,52.1056,53.1815,1181700.0],["2014-10-17",54.1832,54.1832,53.3002,53.4635,598200.0],["2014-10-20",52.996,54.443,52.907,54.4059,581500.0],["2014-10-21",54.6285,55.4299,54.4949,55.2592,585100.0],["2014-10-22",55.4892,55.6821,55.0885,55.2369,478900.0],["2014-10-23",55.8751,56.2313,55.2073,55.6525,638300.0],["2014-10-24",55.8602,56.4168,55.786,56.3723,630800.0],["2014-10-27",56.1942,56.6765,55.5783,55.6747,960300.0],["2014-10-28",56.068,56.4019,55.9419,56.3203,634100.0],["2014-10-29",56.2684,56.9214,55.9938,56.3574,645600.0],["2014-10-30",55.5783,56.9659,54.5988,56.632,1111700.0],["2014-10-31",57.0104,57.5076,56.6171,57.322,569600.0],["2014-11-03",57.3814,57.7598,57.1143,57.6337,532300.0],["2014-11-04",57.6411,58.8506,57.5966,58.2125,548700.0],["2014-11-05",58.7097,58.7616,58.2348,58.3164,417700.0],["2014-11-06",58.3238,59.3552,58.3238,59.1252,513900.0],["2014-11-07",59.1697,59.704,59.0213,59.2439,520500.0],["2014-11-10",59.281,59.8895,59.1697,59.7782,534000.0],["2014-11-11",59.6669,59.8598,59.2291,59.5853,385000.0],["2014-11-12",59.2884,59.704,58.5984,59.4368,575000.0],["2014-11-13",59.4517,59.9118,58.8878,59.2439,459400.0],["2014-11-14",59.0955,59.8672,59.0955,59.6149,514500.0],["2014-11-17",59.4443,60.7057,59.3627,60.5647,666900.0],["2014-11-18",60.2976,60.7428,60.2828,60.357,662600.0],["2014-11-19",60.4757,60.9654,59.9785,60.9209,858100.0],["2014-11-20",60.5944,61.099,60.2531,60.5796,435000.0],["2014-11-21",61.2177,61.5887,61.0396,61.1064,460900.0],["2014-11-24",61.1213,61.5591,60.9358,61.2623,365500.0],["2014-11-25",61.2177,61.7,61.0322,61.4626,475800.0],["2014-11-26",61.4626,61.7743,61.292,61.5146,392300.0],["2014-11-28",61.5665,61.9523,61.5665,61.7594,230700.0],["2014-12-01",61.5591,62.0043,61.2845,61.5294,410300.0],["2014-12-02",61.522,62.3234,61.4997,61.9449,462600.0],["2014-12-03",62.034,62.5682,62.0043,62.3901,330400.0],["2014-12-04",62.1453,62.7389,61.9375,62.1082,365400.0],["2014-12-05",62.2492,62.6573,62.2121,62.5979,350600.0],["2014-12-08",62.3233,63.2435,61.9301,62.5385,462100.0],["2014-12-09",62.1972,62.5089,61.7223,62.4495,430000.0],["2014-12-10",62.2195,62.5237,61.0842,61.3736,636200.0],["2014-12-11",61.7446,62.7315,61.5739,61.7891,457100.0],["2014-12-12",61.4552,61.752,60.6315,60.8467,730500.0],["2014-12-15",61.2771,61.6629,60.2457,60.8987,626900.0],["2014-12-16",60.7948,61.752,60.1937,60.2679,682900.0],["2014-12-17",60.6389,61.5516,60.2382,61.4032,504200.0],["2014-12-18",61.9523,62.3308,61.5071,61.8559,560700.0],["2014-12-19",62.0785,62.7834,61.893,62.546,996900.0],["2014-12-22",62.4792,63.6145,62.4792,63.4661,268500.0],["2014-12-23",63.7852,64.3194,63.5329,64.082,400000.0],["2014-12-24",63.9632,64.0671,63.5403,63.8816,125400.0],["2014-12-26",63.941,64.6979,63.941,64.4456,226600.0],["2014-12-29",64.3486,65.0197,64.11,64.3784,232400.0],["2014-12-30",64.4232,64.6842,63.6925,64.0429,209800.0],["2014-12-31",64.1771,64.371,63.2451,63.26,262700.0],["2015-01-02",63.6254,64.0355,62.3131,63.2004,309900.0],["2015-01-05",62.9096,62.9618,61.6121,61.888,482700.0],["2015-01-06",61.888,62.067,60.4117,60.8963,745600.0],["2015-01-07",61.5301,62.3354,61.2468,62.0446,424000.0],["2015-01-08",62.4174,63.7894,62.2832,63.5956,455700.0],["2015-01-09",63.5806,63.5806,62.8126,62.9916,269400.0],["2015-01-12",62.9394,63.0811,62.2012,62.4622,234500.0],["2015-01-13",62.8201,63.3346,61.6942,62.5889,329900.0],["2015-01-14",62.0372,63.1556,61.9402,62.9618,477000.0],["2015-01-15",61.2319,62.4696,61.2319,61.7165,757300.0],["2015-01-16",61.6792,62.5144,61.4481,62.4696,572700.0],["2015-01-20",62.5069,63.0811,61.8955,62.9692,485100.0],["2015-01-21",62.9618,63.9609,62.3429,63.8491,605300.0],["2015-01-22",64.0653,64.7215,63.7447,64.3859,598700.0],["2015-01-23",64.1026,64.4903,63.7819,63.9012,383100.0],["2015-01-26",63.6403,64.3188,63.1929,64.1921,475900.0],["2015-01-27",63.6105,64.0131,63.1482,63.6925,316600.0],["2015-01-28",64.0579,64.1026,61.9328,62.1118,623600.0],["2015-01-29",62.2236,62.8723,61.7464,62.8201,635400.0],["2015-01-30",61.0604,61.381,58.8831,60.1283,1315300.0],["2015-02-02",60.0463,60.3297,58.7713,60.0165,998700.0],["2015-02-03",60.2327,61.4034,60.0836,61.3512,641000.0],["2015-02-04",60.9783,61.5003,60.7397,60.9112,481000.0],["2015-02-05",61.1499,61.6867,60.7472,61.6121,643200.0],["2015-02-06",61.6122,61.8433,60.9635,61.1797,321500.0],["2015-02-09",61.038,61.1424,60.4788,60.9411,366900.0],["2015-02-10",61.2915,61.5003,60.8069,61.3363,289300.0],["2015-02-11",61.3586,61.6494,60.9485,61.3288,256300.0],["2015-02-12",61.4854,61.6718,61.0007,61.3139,338100.0],["2015-02-13",61.0529,61.7986,60.695,61.7538,313900.0],["2015-02-17",61.5152,61.8806,61.1275,61.6569,291300.0],["2015-02-18",61.4108,61.7836,61.2766,61.7762,281300.0],["2015-02-19",61.6867,61.8358,61.5152,61.7464,196100.0],["2015-02-20",61.5227,61.9701,61.2915,61.9477,287100.0],["2015-02-23",61.9626,61.9701,61.6271,61.7986,251000.0],["2015-02-24",61.7016,61.8806,61.2319,61.6792,260800.0],["2015-02-25",61.8209,62.0595,61.5749,61.8209,340500.0],["2015-02-26",61.8955,62.0446,61.5972,61.6643,138100.0],["2015-02-27",61.5152,61.8284,61.2766,61.299,249000.0],["2015-03-02",61.299,61.7165,60.9634,61.4779,342300.0],["2015-03-03",61.2319,61.5227,60.9485,61.5003,227600.0],["2015-03-04",61.4257,61.4705,60.9187,61.1573,218200.0],["2015-03-05",61.3884,61.3884,60.5981,61.0082,272200.0],["2015-03-06",60.531,60.7323,58.7414,58.8533,379400.0],["2015-03-09",58.9875,59.5244,58.5774,59.338,362300.0],["2015-03-10",58.6743,58.7414,57.2725,57.3173,494100.0],["2015-03-11",57.2651,58.2195,56.0049,57.0339,859000.0],["2015-03-12",57.0339,58.7414,57.0041,58.6743,680400.0],["2015-03-13",58.3761,58.5028,57.4142,58.1673,441000.0],["2015-03-16",58.0629,58.9353,58.0629,58.7265,809100.0],["2015-03-17",58.555,59.3081,58.555,59.1441,398500.0],["2015-03-18",59.0695,59.5616,58.2046,59.1217,724900.0],["2015-03-19",59.0695,59.3454,58.8682,59.0471,306500.0],["2015-03-20",59.3305,59.6362,59.0919,59.338,765300.0],["2015-03-23",59.2485,60.0836,59.1814,59.4573,545200.0],["2015-03-24",59.3827,60.188,59.1441,59.4945,553300.0],["2015-03-25",59.6362,60.1432,58.9875,59.0471,289600.0],["2015-03-26",58.8011,58.9726,57.5559,57.5782,638600.0],["2015-03-27",57.8031,58.0655,57.2858,57.6757,656100.0],["2015-03-30",57.8182,59.1227,57.7657,58.7178,581300.0],["2015-03-31",58.5304,58.6579,58.0731,58.343,503700.0],["2015-04-01",58.3954,58.9727,58.0805,58.8827,414600.0],["2015-04-02",58.6503,59.7449,58.6503,58.9652,643800.0],["2015-04-06",58.8678,59.6475,58.8678,59.4825,790200.0],["2015-04-07",59.5425,59.7374,58.8152,58.8527,401100.0],["2015-04-08",58.8902,59.4825,58.6728,59.1601,403600.0],["2015-04-09",58.8078,59.0627,57.6907,58.4104,616800.0],["2015-04-10",58.6578,59.0702,58.3355,58.6428,384700.0],["2015-04-13",58.6503,58.8902,58.3355,58.3729,402000.0],["2015-04-14",58.3729,58.9127,58.2605,58.8228,318500.0],["2015-04-15",59.0252,59.3626,58.7328,59.0177,412600.0],["2015-04-16",58.8902,59.3025,58.6803,59.1301,269400.0],["2015-04-17",58.8453,59.0252,58.1855,58.6503,386700.0],["2015-04-20",58.8153,59.1451,58.5904,58.6428,227500.0],["2015-04-21",58.8153,58.9802,58.2455,58.313,196500.0],["2015-04-22",58.5379,58.5379,57.9156,58.2905,324500.0],["2015-04-23",58.163,58.7328,57.6082,58.3505,284400.0],["2015-04-24",58.343,58.343,57.7882,57.8706,442300.0],["2015-04-27",57.8931,58.7253,57.8481,58.6803,471600.0],["2015-04-28",58.5304,58.5604,57.9381,57.9831,589900.0],["2015-04-29",57.7957,57.8931,57.1734,57.5707,840100.0],["2015-04-30",59.9773,61.5217,59.0702,59.5275,1222900.0],["2015-05-01",59.6175,60.3597,59.1751,60.2622,550600.0],["2015-05-04",60.3522,60.6671,60.0373,60.4871,455800.0],["2015-05-05",60.5471,60.8245,60.2547,60.5396,412200.0],["2015-05-06",60.757,61.1169,60.2922,60.5921,547000.0],["2015-05-07",60.3822,60.7945,60.0223,60.5396,285600.0],["2015-05-08",61.1094,61.3568,60.727,60.802,256600.0],["2015-05-11",60.6595,61.2293,60.6595,60.8845,270400.0],["2015-05-12",60.5996,60.907,60.2622,60.4947,363100.0],["2015-05-13",60.4946,60.9594,60.2022,60.4871,356500.0],["2015-05-14",60.817,61.2743,60.7045,61.2518,428300.0],["2015-05-15",61.0869,61.3043,60.9295,61.2593,240900.0],["2015-05-18",60.892,61.4768,60.892,61.4243,199100.0],["2015-05-19",61.6867,61.6867,61.027,61.3043,207500.0],["2015-05-20",61.2218,61.5517,61.1769,61.2668,182200.0],["2015-05-21",61.3343,61.7317,61.2743,61.5517,256000.0],["2015-05-22",61.2743,61.8366,61.2144,61.6942,333000.0],["2015-05-26",61.3718,61.6567,61.0344,61.2219,615500.0],["2015-05-27",61.2443,61.8066,61.0794,61.6867,227000.0],["2015-05-28",61.4768,61.6642,61.1469,61.4543,266200.0],["2015-05-29",61.2968,61.7842,60.982,61.4543,383600.0],["2015-06-01",61.7242,62.0166,61.1019,61.1919,232500.0],["2015-06-02",60.937,61.0419,60.5771,60.937,248200.0],["2015-06-03",61.1769,61.6717,60.7795,61.2743,322400.0],["2015-06-04",60.937,61.3718,60.3222,60.4122,226200.0],["2015-06-05",60.3372,60.5996,59.6474,60.2097,485400.0],["2015-06-08",60.0073,60.2922,59.6699,59.9323,298700.0],["2015-06-09",59.8574,60.4422,59.8574,59.9099,294500.0],["2015-06-10",60.2247,61.1169,59.8049,60.757,296100.0],["2015-06-11",60.6895,61.3268,60.6895,61.3193,383700.0],["2015-06-12",60.9894,61.3868,60.5696,61.1169,321300.0],["2015-06-15",60.6221,60.6221,60.0298,60.1048,318000.0],["2015-06-16",60.2622,61.1019,60.0523,60.952,349200.0],["2015-06-17",61.0119,61.6942,60.922,61.4843,376900.0],["2015-06-18",61.5667,62.0466,61.4618,61.5442,283800.0],["2015-06-19",61.7542,62.1965,61.2668,61.5892,432700.0],["2015-06-22",61.8141,62.1965,61.6642,62.1215,223300.0],["2015-06-23",62.2265,62.2265,61.7392,62.099,310800.0],["2015-06-24",62.0316,62.1215,61.4318,61.4843,281700.0],["2015-06-25",61.8516,62.2115,61.4543,61.5442,380200.0],["2015-06-26",61.808,62.5013,60.964,62.4485,965500.0],["2015-06-29",61.7477,61.921,60.8509,60.8736,652800.0],["2015-06-30",61.2504,61.4689,60.0371,60.1426,563700.0],["2015-07-01",60.444,61.0846,60.1577,61.0168,443000.0],["2015-07-02",61.0393,61.4463,60.655,60.9564,421700.0],["2015-07-06",60.4214,60.8962,60.331,60.8359,732300.0],["2015-07-07",60.8359,61.3558,60.0446,61.3182,356800.0],["2015-07-08",61.0092,61.3558,60.1878,60.2104,393500.0],["2015-07-09",60.9565,61.1675,59.7658,59.7658,332100.0],["2015-07-10",60.4516,60.6324,60.0672,60.542,333600.0],["2015-07-13",60.7304,61.2353,60.7304,61.1674,312900.0],["2015-07-14",61.0996,61.808,61.0996,61.7477,236200.0],["2015-07-15",61.6045,61.71,61.0544,61.499,351000.0],["2015-07-16",61.808,61.8381,61.4011,61.6497,177100.0],["2015-07-17",61.5292,61.6648,60.8133,61.6422,216200.0],["2015-07-20",61.7326,61.7326,61.288,61.6271,260800.0],["2015-07-21",61.6271,62.0115,61.3935,61.5518,425100.0],["2015-07-22",61.7929,62.1471,61.4312,61.8607,210500.0],["2015-07-23",61.906,62.2601,61.7326,62.0115,397800.0],["2015-07-24",62.1396,62.3506,61.0996,61.1222,387100.0],["2015-07-27",60.8133,60.9866,60.5269,60.6023,261700.0],["2015-07-28",60.7756,61.5895,60.2933,61.5217,272500.0],["2015-07-29",61.499,62.6369,61.499,62.2827,439000.0],["2015-07-30",62.9233,66.7665,62.9233,66.5781,1138200.0],["2015-07-31",67.0604,67.3618,66.0657,66.4651,577000.0],["2015-08-03",66.5103,67.5427,66.4274,67.3166,497400.0],["2015-08-04",67.3392,68.0928,67.083,67.6331,410100.0],["2015-08-05",67.9722,69.1704,67.9194,68.6127,464700.0],["2015-08-06",68.8011,68.8011,67.5276,67.9571,444400.0],["2015-08-07",67.4899,68.2962,67.4899,68.0325,374900.0],["2015-08-10",68.4394,69.193,68.04,68.6956,413700.0],["2015-08-11",68.1154,69.095,67.7386,68.5449,387900.0],["2015-08-12",68.3867,69.6602,67.9345,69.5924,693700.0],["2015-08-13",69.4643,70.2932,69.3512,70.1048,548300.0],["2015-08-14",70.0672,70.6323,69.7507,70.3158,415900.0],["2015-08-17",69.8938,70.7378,69.7808,70.7227,273200.0],["2015-08-18",70.4288,70.7227,70.135,70.3384,262200.0],["2015-08-19",69.9692,70.2028,67.7687,68.462,738300.0],["2015-08-20",68.1003,68.7861,67.7537,68.462,380000.0],["2015-08-21",67.6934,68.4545,66.5404,66.5856,427100.0],["2015-08-24",63.285,65.8547,62.5691,64.227,879400.0],["2015-08-25",64.8374,65.4478,63.3076,63.398,592800.0],["2015-08-26",64.4907,64.9127,63.0589,64.7319,511800.0],["2015-08-27",65.184,65.7642,64.6414,65.5156,568600.0],["2015-08-28",65.1162,65.5985,64.5208,64.8826,606500.0],["2015-08-31",64.4606,65.3272,64.3702,65.0634,659000.0],["2015-09-01",64.1968,64.4455,62.7876,63.1644,468600.0],["2015-09-02",63.6693,63.9858,62.9308,63.8954,318100.0],["2015-09-03",64.2948,65.0709,63.9858,64.2872,291200.0],["2015-09-04",63.5638,64.031,63.0514,63.3377,181500.0],["2015-09-08",63.9707,64.3777,62.9685,63.8426,479900.0],["2015-09-09",64.3023,64.3777,62.7424,62.8931,401700.0],["2015-09-10",62.4561,63.2548,62.2827,62.5163,456300.0],["2015-09-11",62.2677,62.9459,62.2677,62.7499,458000.0],["2015-09-14",63.7371,64.227,62.8178,63.2021,699700.0],["2015-09-15",63.2322,65.493,63.1644,65.4176,685500.0],["2015-09-16",65.493,66.5932,65.493,66.4123,734200.0],["2015-09-17",66.4877,68.1832,66.2766,67.4974,641500.0],["2015-09-18",66.774,66.9473,65.199,65.297,930300.0],["2015-09-21",65.8924,67.1433,65.3423,66.8193,830300.0],["2015-09-22",66.1335,66.1938,64.7922,65.1689,425500.0],["2015-09-23",65.395,65.7492,64.8826,65.2819,253900.0],["2015-09-24",64.973,65.5683,64.2496,65.4553,346700.0],["2015-09-25",65.7868,66.5404,65.4628,65.7491,396100.0],["2015-09-28",65.6053,65.6659,64.2569,64.4539,318200.0],["2015-09-29",64.6432,64.9993,64.2266,64.8175,525700.0],["2015-09-30",65.4235,66.2946,65.0978,66.1355,637900.0],["2015-10-01",66.1203,66.8778,65.1356,66.0219,481500.0],["2015-10-02",65.2871,67.408,65.0296,67.4005,499600.0],["2015-10-05",67.3702,68.817,67.1732,68.3852,888500.0],["2015-10-06",68.1352,68.4155,67.0369,67.2414,770000.0],["2015-10-07",67.5974,67.8323,67.1505,67.4535,678500.0],["2015-10-08",67.2111,68.4155,67.2111,68.3549,408300.0],["2015-10-09",68.4685,68.9609,68.1428,68.6352,326100.0],["2015-10-12",68.5746,69.4457,68.4079,69.3548,245600.0],["2015-10-13",69.1881,69.8244,68.9457,69.0897,328400.0],["2015-10-14",68.9003,69.1199,67.9004,68.0443,353400.0],["2015-10-15",68.1201,68.7261,67.9383,68.5746,425500.0],["2015-10-16",68.7185,69.1578,68.2564,68.8094,385200.0],["2015-10-19",68.7185,69.5366,68.6806,69.4911,286100.0],["2015-10-20",69.4229,69.8395,69.3245,69.5366,267700.0],["2015-10-21",69.7108,69.9153,69.1881,69.3926,361600.0],["2015-10-22",69.7638,70.8622,69.7638,70.5592,328200.0],["2015-10-23",70.9758,71.1954,70.3546,70.741,249700.0],["2015-10-26",70.6425,71.1879,70.2335,70.5137,544100.0],["2015-10-27",70.4153,70.847,69.1503,69.7411,443100.0],["2015-10-28",69.7108,71.256,69.4305,71.1576,469700.0],["2015-10-29",71.3015,73.324,69.4381,70.4759,606300.0],["2015-10-30",70.6576,72.5665,70.6576,72.006,528900.0],["2015-11-02",72.3923,72.5513,71.6424,72.5513,410900.0],["2015-11-03",72.1726,73.0058,71.8772,72.7559,430200.0],["2015-11-04",72.7331,73.5436,72.6422,72.8165,399700.0],["2015-11-05",73.0361,73.7482,72.6725,73.6042,413800.0],["2015-11-06",73.1497,73.4603,72.6422,73.3467,443100.0],["2015-11-09",73.127,73.377,72.4074,73.2406,341000.0],["2015-11-10",72.9679,73.8239,72.9679,73.7254,388000.0],["2015-11-11",73.8617,74.3541,73.4527,73.6421,575700.0],["2015-11-12",72.9907,73.1876,71.5212,71.5515,389400.0],["2015-11-13",71.4075,71.9302,70.794,71.1576,440600.0],["2015-11-16",71.1424,72.006,70.8697,72.006,321800.0],["2015-11-17",72.3316,72.4983,71.4303,71.612,362400.0],["2015-11-18",71.9302,72.6195,71.7484,72.5362,305000.0],["2015-11-19",72.6498,73.2104,72.4832,72.7634,210800.0],["2015-11-20",72.8846,73.4679,72.5135,72.7634,322400.0],["2015-11-23",72.718,74.3693,72.4907,74.3087,304400.0],["2015-11-24",73.733,74.6571,73.5664,74.392,444800.0],["2015-11-25",74.8843,75.3767,74.0966,75.0813,276700.0],["2015-11-27",74.9753,75.301,74.6268,75.248,127900.0],["2015-11-30",75.2177,75.3389,74.3617,74.6647,387600.0],["2015-12-01",74.8086,75.2328,74.6344,74.8768,398000.0],["2015-12-02",74.8616,74.8616,73.4906,73.5966,387500.0],["2015-12-03",73.6042,73.8996,72.0438,72.3392,392500.0],["2015-12-04",72.3241,74.1799,72.3241,74.0739,182600.0],["2015-12-07",74.0208,74.1345,73.1194,73.8315,182200.0],["2015-12-08",73.1346,73.7482,72.6271,73.1043,387000.0],["2015-12-09",72.9074,73.6724,72.1347,72.4453,422900.0],["2015-12-10",72.4529,73.4376,71.9605,72.6195,381400.0],["2015-12-11",71.7787,72.7483,71.3697,71.9756,283600.0],["2015-12-14",72.165,72.9528,71.2712,72.1498,544100.0],["2015-12-15",72.6877,73.5663,72.1423,73.4527,305700.0],["2015-12-16",74.1951,75.4752,73.9224,74.6723,370300.0],["2015-12-17",74.8995,75.0661,73.7633,73.9527,341800.0],["2015-12-18",73.4603,73.786,71.8014,71.9453,858800.0],["2015-12-21",72.3771,72.9982,71.0288,71.506,551100.0],["2015-12-22",71.6045,72.7028,70.8091,72.5816,615700.0],["2015-12-23",73.1649,73.8694,72.8089,73.6876,327700.0],["2015-12-24",73.4603,73.6951,73.0437,73.2709,142800.0],["2015-12-28",73.0285,73.4527,72.4832,73.021,268900.0],["2015-12-29",73.3102,74.4289,71.849,74.2995,347300.0],["2015-12-30",74.0103,74.8931,73.9342,74.6192,446400.0],["2015-12-31",74.231,74.231,72.9373,72.9373,355500.0],["2016-01-04",71.9936,71.9936,70.1214,70.6237,584300.0],["2016-01-05",70.6237,72.0393,70.6237,71.5218,398100.0],["2016-01-06",70.4715,71.3163,70.2128,70.5476,822000.0],["2016-01-07",69.5202,70.6389,69.0712,69.5811,343400.0],["2016-01-08",69.9464,70.5781,69.2082,69.3909,368300.0],["2016-01-11",69.7029,70.5476,69.2919,70.3802,329400.0],["2016-01-12",70.9966,71.4837,70.1062,71.1184,362600.0],["2016-01-13",71.2097,71.4456,69.3071,69.4213,390900.0],["2016-01-14",69.4517,70.4867,69.1853,69.642,428600.0],["2016-01-15",67.7927,68.3787,66.4152,67.9373,508900.0],["2016-01-19",68.5385,68.6679,67.4806,67.9905,460400.0],["2016-01-20",67.1534,67.2523,64.3604,65.9053,655800.0],["2016-01-21",66.2098,66.6968,65.6923,66.0195,597000.0],["2016-01-22",66.7805,67.1915,66.2706,67.0164,575200.0],["2016-01-25",66.6816,67.7013,66.5902,67.3589,634900.0],["2016-01-26",67.473,68.9494,67.473,68.6831,359800.0],["2016-01-27",68.5689,69.0788,67.7242,68.0667,460800.0],["2016-01-28",69.604,75.3117,69.604,73.782,1041300.0],["2016-01-29",74.231,77.1458,74.231,76.6511,1205500.0],["2016-02-01",76.4761,77.4958,76.0499,76.7272,542600.0],["2016-02-02",75.9281,76.6891,75.6618,76.0727,365200.0],["2016-02-03",76.6435,76.75,75.5172,76.2934,459800.0],["2016-02-04",76.1488,76.4684,74.7866,75.4867,571200.0],["2016-02-05",75.4639,76.849,75.2889,76.3695,430700.0],["2016-02-08",75.9433,77.7241,75.5476,77.7089,549100.0],["2016-02-09",76.7043,78.7211,76.7043,78.3786,620100.0],["2016-02-10",78.3786,78.9722,76.1032,76.3162,727100.0],["2016-02-11",74.9997,75.4943,74.4061,74.9007,669600.0],["2016-02-12",74.9997,75.1138,73.0666,73.9342,1299300.0],["2016-02-16",74.7257,75.4715,74.2386,75.0605,643600.0],["2016-02-17",75.4943,76.8566,75.4715,76.7577,476600.0],["2016-02-18",76.9707,78.234,76.2858,77.5796,507700.0],["2016-02-19",77.161,77.5643,76.4836,77.199,430300.0],["2016-02-22",77.4806,78.0285,77.0925,77.6937,478200.0],["2016-02-23",77.511,77.8154,76.6815,76.7652,399400.0],["2016-02-24",76.3467,77.6785,75.6846,77.3588,365200.0],["2016-02-25",77.5948,78.4091,76.9251,78.1199,425900.0],["2016-02-26",78.3254,78.6526,77.2447,77.5796,306400.0],["2016-02-29",77.3969,77.9981,76.9251,77.0316,406900.0],["2016-03-01",77.7013,78.2036,76.8337,77.1686,542900.0],["2016-03-02",76.9479,78.8581,76.2858,78.7668,523600.0],["2016-03-03",78.9646,79.9844,78.6221,79.8626,433500.0],["2016-03-04",79.7485,82.1914,79.7485,81.0879,561700.0],["2016-03-07",80.3497,81.2173,80.1442,80.4639,381600.0],["2016-03-08",80.266,80.5704,79.6343,80.0986,303900.0],["2016-03-09",80.3802,81.0346,79.9768,80.9738,320700.0],["2016-03-10",81.3314,81.6358,79.9464,81.2858,379000.0],["2016-03-11",81.6815,82.1153,80.5324,80.9357,343100.0],["2016-03-14",80.7378,80.7987,79.6648,80.266,469900.0],["2016-03-15",79.9083,80.6541,79.9083,80.4182,231800.0],["2016-03-16",80.4182,81.3619,79.7561,81.0879,571600.0],["2016-03-17",81.2782,81.9859,80.9053,81.7652,550400.0],["2016-03-18",81.5217,82.0088,81.2249,81.2249,666800.0],["2016-03-21",81.2934,81.4456,80.6693,81.0194,427200.0],["2016-03-22",80.9357,80.9357,79.7104,79.8322,492400.0],["2016-03-23",79.8246,80.1671,79.2919,79.8094,539400.0],["2016-03-24",79.6572,79.9083,79.3908,79.7561,351800.0],["2016-03-28",80.0834,80.6009,79.7789,80.578,682200.0],["2016-03-29",80.5857,81.7244,80.5857,81.5334,568200.0],["2016-03-30",82.0454,82.5269,81.7703,82.3894,519500.0],["2016-03-31",82.5346,82.5346,81.1971,81.6174,773300.0],["2016-04-01",81.1283,84.0708,80.8914,84.0096,763100.0],["2016-04-04",84.1472,84.1472,83.1536,83.7192,451800.0],["2016-04-05",83.3676,83.3676,82.2136,82.8938,787800.0],["2016-04-06",82.7256,83.0008,81.9537,82.718,517100.0],["2016-04-07",82.183,82.6951,81.7168,82.5804,560300.0],["2016-04-08",82.9549,84.2924,82.8479,83.8874,465800.0],["2016-04-11",84.4071,84.644,83.3371,83.4441,343900.0],["2016-04-12",83.6504,84.5217,83.2453,84.2466,279600.0],["2016-04-13",84.5217,84.5981,82.8174,83.1078,543900.0],["2016-04-14",83.2224,83.3906,81.3958,81.4417,763200.0],["2016-04-15",81.1206,82.397,81.0136,82.0836,665500.0],["2016-04-18",82.076,82.5346,81.5869,82.1677,632500.0],["2016-04-19",82.4964,82.8861,81.969,82.2518,480200.0],["2016-04-20",82.1372,82.4887,81.3805,81.457,575500.0],["2016-04-21",81.5181,81.5181,79.9131,80.0583,379200.0],["2016-04-22",80.0048,81.0977,79.6685,81.0289,494200.0],["2016-04-25",80.9296,81.755,80.9296,81.6327,276500.0],["2016-04-26",81.7397,82.5499,81.6786,81.9843,444300.0],["2016-04-27",81.9232,82.397,80.8608,81.9155,856300.0],["2016-04-28",84.1854,87.1661,84.1778,87.1508,996200.0],["2016-04-29",87.0744,88.045,86.8222,87.961,754100.0],["2016-05-02",88.6106,88.6259,87.6476,87.8845,642300.0],["2016-05-03",87.6705,87.8616,85.6452,87.3037,764900.0],["2016-05-04",87.189,89.1227,86.6923,88.7635,548200.0],["2016-05-05",88.7787,89.6271,88.7787,89.2373,555700.0],["2016-05-06",89.1762,90.0322,88.4119,89.8334,547800.0],["2016-05-09",89.673,90.8117,89.673,90.2385,381800.0],["2016-05-10",90.7888,91.6601,90.0474,91.6295,508000.0],["2016-05-11",91.3926,91.5607,89.8946,91.0334,666800.0],["2016-05-12",91.0639,91.8512,90.7582,91.5302,448900.0],["2016-05-13",91.3314,91.3697,89.8029,90.2767,672900.0],["2016-05-16",90.6436,92.0957,90.4831,91.9505,487300.0],["2016-05-17",91.7136,92.0498,88.4042,89.0768,549300.0],["2016-05-18",88.7329,91.0181,88.1444,90.1621,861900.0],["2016-05-19",90.2844,90.85,89.4742,90.399,412900.0],["2016-05-20",91.0181,91.2244,89.329,89.3902,652500.0],["2016-05-23",89.7188,90.1009,88.8322,89.9175,705100.0],["2016-05-24",90.4219,92.1263,90.4219,91.4537,858700.0],["2016-05-25",91.8206,91.8817,90.2767,90.4143,969600.0],["2016-05-26",90.6894,91.5989,90.0933,90.9875,475800.0],["2016-05-27",91.0945,91.2856,90.3837,90.7047,562900.0],["2016-05-31",91.0181,91.6142,89.2908,89.7341,4036200.0],["2016-06-01",89.7341,90.5366,88.9545,90.2767,714100.0],["2016-06-02",90.1239,91.2244,90.0092,91.2244,519900.0],["2016-06-03",91.3696,91.7747,90.9722,91.3085,426700.0],["2016-06-06",91.5148,91.7135,90.1238,90.7735,361200.0],["2016-06-07",91.0945,91.7212,90.9722,91.3238,504300.0],["2016-06-08",91.1404,91.6295,90.8423,91.3926,488500.0],["2016-06-09",91.0257,94.1899,90.8576,94.0447,874000.0],["2016-06-10",93.4255,94.037,93.0205,93.6548,616400.0],["2016-06-13",92.9823,93.8001,91.7212,92.0193,632000.0],["2016-06-14",92.0193,93.4332,91.5913,93.0664,748300.0],["2016-06-15",93.7083,94.2281,92.9517,93.3415,560300.0],["2016-06-16",92.86,93.4561,92.5313,93.3797,578100.0],["2016-06-17",93.0358,93.6013,92.2256,93.4561,602700.0],["2016-06-20",94.8471,95.2904,94.6178,94.9388,783200.0],["2016-06-21",95.2063,95.726,94.6178,95.512,694100.0],["2016-06-22",95.8177,95.8789,95.084,95.191,403700.0],["2016-06-23",95.9247,96.6355,95.512,96.2763,629900.0],["2016-06-24",94.8089,96.0318,94.0905,94.6255,1261400.0],["2016-06-27",94.2815,94.6637,93.1351,93.3491,558100.0],["2016-06-28",93.6636,95.3743,93.4105,95.3666,613600.0],["2016-06-29",96.0724,96.3869,94.6992,94.868,995100.0],["2016-06-30",95.2132,99.2788,95.2055,99.2712,931000.0],["2016-07-01",99.3249,100.1994,98.3813,99.3556,801300.0],["2016-07-05",99.5473,100.1687,98.5041,99.7621,811400.0],["2016-07-06",100.0613,101.9714,100.0613,101.5265,1097000.0],["2016-07-07",102.1785,102.1785,100.5216,101.1046,525800.0],["2016-07-08",101.304,101.9867,100.8284,101.5648,639600.0],["2016-07-11",101.5955,101.9407,101.189,101.4268,367100.0],["2016-07-12",101.4958,101.7489,99.6778,99.8772,656100.0],["2016-07-13",99.8388,100.2684,99.5857,99.9462,506200.0],["2016-07-14",99.7621,100.5676,99.7621,100.4142,409500.0],["2016-07-15",100.9588,102.4087,100.9588,101.9024,544300.0],["2016-07-18",102.2015,102.2783,101.5342,101.887,249700.0],["2016-07-19",101.818,102.2399,101.5802,101.8333,267900.0],["2016-07-20",102.1708,102.2706,101.5418,101.6799,350000.0],["2016-07-21",101.9944,102.2015,101.1813,101.7336,356200.0],["2016-07-22",101.5802,102.3089,101.3117,101.8564,357100.0],["2016-07-25",102.0405,102.2169,101.3577,101.8947,331600.0],["2016-07-26",102.0251,102.6388,101.4268,101.4268,356500.0],["2016-07-27",101.5418,101.772,100.721,100.9895,546800.0],["2016-07-28",101.5111,102.6464,100.652,102.3549,438000.0],["2016-07-29",102.2169,102.7922,101.9561,102.2092,499400.0],["2016-08-01",102.2476,102.6234,101.4958,102.5084,457900.0],["2016-08-02",102.3012,102.6694,101.4958,102.6158,390200.0],["2016-08-03",102.7385,102.7922,101.7643,102.5314,447100.0],["2016-08-04",102.3089,103.0914,102.3089,102.938,295300.0],["2016-08-05",103.2448,103.9198,102.7922,103.6897,296200.0],["2016-08-08",103.5363,103.9966,102.6234,103.7434,473400.0],["2016-08-09",103.6897,104.7713,103.5823,104.242,280000.0],["2016-08-10",104.3264,104.9017,103.8662,104.0656,354600.0],["2016-08-11",104.4568,104.848,104.1807,104.4108,285200.0],["2016-08-12",104.6946,105.0091,104.104,104.2957,230300.0],["2016-08-15",104.2037,104.5872,103.5133,103.544,393700.0],["2016-08-16",103.2371,103.5517,101.887,101.9177,402500.0],["2016-08-17",102.1248,103.03,101.772,102.8076,389300.0],["2016-08-18",102.7078,104.3264,102.5928,104.1883,426500.0],["2016-08-19",104.1653,105.2776,103.6207,105.2546,395200.0],["2016-08-22",104.9708,105.7609,104.9708,105.5538,427300.0],["2016-08-23",105.6075,105.991,105.316,105.431,315900.0],["2016-08-24",105.3467,105.4234,104.4722,104.7253,211700.0],["2016-08-25",104.6563,104.8941,104.3648,104.5259,366500.0],["2016-08-26",104.4031,105.4003,104.0196,104.2574,293600.0],["2016-08-29",104.3341,104.9478,104.127,104.6332,295500.0],["2016-08-30",104.6333,104.6486,103.7664,104.3187,406600.0],["2016-08-31",104.1653,105.2316,103.9966,105.0629,463400.0],["2016-09-01",104.8941,105.7302,104.3494,105.27,348500.0],["2016-09-02",105.7302,107.1801,105.6459,106.7965,454800.0],["2016-09-06",107.0036,107.3948,105.945,106.574,355900.0],["2016-09-07",106.9039,107.3948,106.5127,107.1187,516800.0],["2016-09-08",106.7275,106.8962,106.1215,106.4206,363600.0],["2016-09-09",105.8836,106.0141,104.4108,104.4261,678700.0],["2016-09-12",104.1193,104.3264,102.8766,103.8892,749800.0],["2016-09-13",103.3599,103.9659,101.9944,102.1708,841900.0],["2016-09-14",102.1862,102.2706,100.1917,100.5446,1520400.0],["2016-09-15",100.6366,100.9588,99.3862,100.6136,957600.0],["2016-09-16",100.5369,100.5369,98.3276,98.8569,2731400.0],["2016-09-19",98.9567,99.7238,98.6882,99.2635,697000.0],["2016-09-20",99.7161,100.2991,99.0257,99.0564,363000.0],["2016-09-21",99.0564,99.8696,98.3814,99.7928,501000.0],["2016-09-22",100.2454,100.9818,100.0076,100.7671,578900.0],["2016-09-23",100.9358,100.9358,99.0104,99.1714,469500.0],["2016-09-26",99.1254,99.5627,98.8723,99.1178,427400.0],["2016-09-27",99.5627,99.7161,99.1178,99.4783,664900.0],["2016-09-28",99.7238,100.2147,99.3556,100.1457,385200.0],["2016-09-29",100.5615,101.8167,100.3613,101.4394,492500.0],["2016-09-30",101.8321,102.9256,101.4625,102.4636,515300.0],["2016-10-03",102.6176,103.4415,102.0554,103.2028,617500.0],["2016-10-04",103.2567,103.4338,101.1622,101.4625,553800.0],["2016-10-05",101.578,102.7253,101.3238,102.4404,612600.0],["2016-10-06",102.5713,103.3337,101.8937,103.2413,407700.0],["2016-10-07",103.2875,103.3645,101.4009,102.2017,497900.0],["2016-10-10",102.7177,103.8342,102.6407,103.788,366900.0],["2016-10-11",103.9498,103.9498,102.4405,102.7793,297200.0],["2016-10-12",102.9179,103.6879,102.5097,103.4184,332100.0],["2016-10-13",102.8794,103.3645,102.5713,102.8409,452300.0],["2016-10-14",103.0488,103.326,102.3326,102.71,388800.0],["2016-10-17",102.5483,102.9333,101.9399,102.3635,335500.0],["2016-10-18",103.172,104.1115,103.0719,103.8034,258500.0],["2016-10-19",104.0961,104.1038,102.9102,103.4184,320200.0],["2016-10-20",103.557,103.557,100.1303,100.3382,564700.0],["2016-10-21",100.7309,100.7925,99.9224,100.4229,443500.0],["2016-10-24",101.5318,102.1478,100.9543,101.6473,447200.0],["2016-10-25",101.6011,101.7243,100.9157,101.3778,331200.0],["2016-10-26",101.3316,101.5395,99.7299,99.8377,389800.0],["2016-10-27",100.1688,100.2227,99.1446,99.4911,351800.0],["2016-10-28",99.5527,100.9619,98.9444,100.3228,805500.0],["2016-10-31",100.5307,101.4933,100.0995,101.0082,510000.0],["2016-11-01",101.4009,102.5406,101.0005,101.116,498500.0],["2016-11-02",101.2469,105.975,98.6826,99.314,922800.0],["2016-11-03",99.1985,101.0004,98.7288,99.4834,747700.0],["2016-11-04",99.5065,99.8993,98.7288,98.7519,545600.0],["2016-11-07",99.4218,101.0005,99.3294,100.9004,588900.0],["2016-11-08",100.9389,102.7716,100.9389,102.3712,368400.0],["2016-11-09",100.3382,100.3382,95.225,96.5033,1221800.0],["2016-11-10",96.4263,96.6881,92.1371,92.1833,1248400.0],["2016-11-11",91.8753,91.9369,89.6037,89.7731,1209700.0],["2016-11-14",90.081,90.5277,87.7247,89.4881,1417400.0],["2016-11-15",89.904,92.6223,89.904,91.9985,899200.0],["2016-11-16",91.8214,92.6377,91.344,92.63,646700.0],["2016-11-17",92.8841,93.3307,92.2603,92.3142,560100.0],["2016-11-18",92.3296,93.4693,91.9138,93.0843,796300.0],["2016-11-21",93.0843,93.5617,92.7147,93.5463,498500.0],["2016-11-22",94.0777,94.0777,91.5519,91.729,622500.0],["2016-11-23",91.5056,92.9533,91.1129,91.5518,496100.0],["2016-11-25",91.7136,93.4231,91.7136,92.3527,225300.0],["2016-11-28",92.5761,93.6618,91.7367,92.0755,707400.0],["2016-11-29",91.8445,92.8995,91.4903,92.5761,438200.0],["2016-11-30",92.4066,92.9611,90.212,90.3891,690600.0],["2016-12-01",90.8819,91.421,89.5343,90.443,904500.0],["2016-12-02",90.4584,91.4979,89.9116,91.2977,717700.0],["2016-12-05",91.3594,92.345,90.9743,92.1679,489500.0],["2016-12-06",92.1833,93.1228,91.4364,92.0062,600500.0],["2016-12-07",91.9138,93.939,91.8753,93.8928,397500.0],["2016-12-08",93.6387,95.148,93.3076,95.0787,515100.0],["2016-12-09",94.9324,95.9489,94.9093,95.8103,375200.0],["2016-12-12",95.7332,97.3196,95.7332,96.6419,388100.0],["2016-12-13",96.95,97.9433,96.4263,96.4879,383400.0],["2016-12-14",96.6727,96.9191,95.3713,95.9181,518600.0],["2016-12-15",95.6793,96.8421,94.8554,96.1953,419100.0],["2016-12-16",96.1106,97.258,95.818,96.8884,659400.0],["2016-12-19",96.6804,97.0116,95.3713,96.4879,386400.0],["2016-12-20",96.2877,96.8498,95.6486,96.5418,365700.0],["2016-12-21",96.9115,97.9279,96.4571,96.8422,286900.0],["2016-12-22",97.0501,97.9356,96.2954,97.4736,395900.0],["2016-12-23",97.1887,97.5968,96.0259,96.9268,214400.0],["2016-12-27",96.9731,97.3273,96.4571,96.8884,361300.0],["2016-12-28",96.8033,97.2131,96.0843,96.3549,239600.0],["2016-12-29",96.4322,97.5687,96.0534,97.1667,214700.0],["2016-12-30",97.0971,97.4759,96.3162,96.61,196500.0],["2017-01-03",96.6874,97.646,96.2544,96.9348,330200.0],["2017-01-04",97.3368,98.798,96.7183,97.646,484200.0],["2017-01-05",97.5146,98.1176,97.3986,97.6383,477400.0],["2017-01-06",97.2672,97.7929,96.5018,97.36,363300.0],["2017-01-09",97.4605,97.762,95.9761,96.641,339400.0],["2017-01-10",97.0275,97.0739,95.7055,95.9297,373800.0],["2017-01-11",96.3394,97.9862,96.1461,97.2362,428900.0],["2017-01-12",97.1589,97.7929,96.409,96.7105,354600.0],["2017-01-13",97.1048,97.8084,96.6951,97.762,409600.0],["2017-01-17",97.2672,98.4114,96.9502,97.9321,365300.0],["2017-01-18",97.9321,98.682,96.7028,96.8497,722400.0],["2017-01-19",96.8033,97.9089,96.5482,96.9811,425500.0],["2017-01-20",97.2363,98.4037,96.9502,97.2904,309200.0],["2017-01-23",96.9579,98.1795,96.9115,97.8161,333400.0],["2017-01-24",97.9012,98.8212,97.3986,98.7361,285900.0],["2017-01-25",98.5892,99.6948,98.5506,99.2464,274000.0],["2017-01-26",99.1923,99.1923,97.7233,97.762,339800.0],["2017-01-27",97.8625,99.1382,97.6074,99.0222,421100.0],["2017-01-30",98.5738,98.7671,96.9966,98.3032,390400.0],["2017-01-31",98.4655,99.2773,97.4527,99.1072,448700.0],["2017-02-01",98.6588,99.2232,97.5687,97.9012,541000.0],["2017-02-02",87.7654,91.9326,87.4175,89.5359,1906000.0],["2017-02-03",89.6828,91.028,88.469,90.5487,1414900.0],["2017-02-06",90.9662,91.6233,90.0462,90.3013,905500.0],["2017-02-07",90.023,92.0872,89.992,91.979,908000.0],["2017-02-08",92.3346,92.6516,90.7188,90.8193,671300.0],["2017-02-09",90.8193,92.2032,90.5874,91.8012,848900.0],["2017-02-10",92.0563,94.0046,91.9481,93.3861,572900.0],["2017-02-13",92.9068,93.4557,92.0177,92.8758,374000.0],["2017-02-14",92.6748,93.4557,92.4815,93.1619,344900.0],["2017-02-15",92.7753,93.9196,92.7753,93.8113,432200.0],["2017-02-16",93.533,94.0355,92.9068,93.301,438900.0],["2017-02-17",92.5666,93.3861,92.095,93.3861,496000.0],["2017-02-21",93.5639,94.3911,93.3783,94.337,394700.0],["2017-02-22",93.8732,94.3216,92.5279,93.2547,355400.0],["2017-02-23",93.3938,94.855,93.2392,94.5381,351200.0],["2017-02-24",94.4143,95.0097,93.8886,94.9091,318400.0],["2017-02-27",94.5844,94.5922,93.0769,93.2701,343000.0],["2017-02-28",93.4093,94.4685,93.4093,93.4634,584000.0],["2017-03-01",94.1051,94.9787,93.5716,94.4298,346600.0],["2017-03-02",94.569,94.569,93.2547,93.6876,464300.0],["2017-03-03",93.8577,94.5071,93.1,94.1979,399000.0],["2017-03-06",93.0768,93.7881,92.5743,93.4943,405800.0],["2017-03-07",93.4557,93.9273,92.8295,92.8758,389100.0],["2017-03-08",92.8526,92.9609,91.9326,91.9558,461300.0],["2017-03-09",92.0099,92.9995,92.0099,92.7599,395700.0],["2017-03-10",92.4352,93.7572,92.2264,93.0923,456300.0],["2017-03-13",92.7598,93.1619,91.9944,92.6361,391200.0],["2017-03-14",92.6516,92.9532,92.0254,92.2264,341900.0],["2017-03-15",92.4042,93.6876,91.9403,93.1619,482600.0],["2017-03-16",93.1851,93.1851,92.1491,92.5666,510600.0],["2017-03-17",92.783,93.3088,92.6593,92.7753,755300.0],["2017-03-20",93.0073,93.2701,92.0486,92.9145,469500.0],["2017-03-21",92.8449,93.5098,92.6284,93.4866,631500.0],["2017-03-22",93.4247,93.8036,92.8836,93.6489,658900.0],["2017-03-23",93.131,94.368,92.9609,93.2856,384100.0],["2017-03-24",93.4093,94.2752,93.1542,93.6103,416800.0],["2017-03-27",93.2701,94.0433,92.7444,92.814,319600.0],["2017-03-28",92.6825,93.618,92.064,93.2547,511800.0],["2017-03-29",93.2624,94.4968,92.7656,94.3415,467300.0],["2017-03-30",94.1552,94.1552,93.472,93.4953,228300.0],["2017-03-31",93.2935,94.2329,93.2935,93.4953,443300.0],["2017-04-03",93.5885,94.4425,92.7966,93.3401,424700.0],["2017-04-04",93.3323,93.5574,92.1445,92.9363,475200.0],["2017-04-05",92.9596,94.5822,92.7655,93.8835,629300.0],["2017-04-06",93.7593,93.8835,92.9208,93.4487,374800.0],["2017-04-07",93.4022,93.7205,92.9596,92.9829,530100.0],["2017-04-10",93.0062,93.3245,92.5094,92.5249,317500.0],["2017-04-11",92.4084,93.8369,92.3852,93.8292,570100.0],["2017-04-12",93.9223,93.9223,92.8199,93.6118,436300.0],["2017-04-13",93.4487,93.4798,92.4706,92.6336,340200.0],["2017-04-17",92.6336,93.7049,92.6336,93.5962,310700.0],["2017-04-18",93.5108,94.0543,93.0994,93.8447,442600.0],["2017-04-19",93.9534,94.2872,93.441,93.5109,479100.0],["2017-04-20",93.9068,94.4813,93.2469,94.2173,283400.0],["2017-04-21",94.2096,94.458,93.5419,93.8292,343700.0],["2017-04-24",94.3959,95.4905,94.2872,94.9937,455700.0],["2017-04-25",95.343,95.4827,94.6055,94.7685,607300.0],["2017-04-26",94.3881,94.8617,93.6428,94.2639,506300.0],["2017-04-27",94.194,95.3663,93.7826,95.0092,433600.0],["2017-04-28",95.017,96.5231,94.9471,96.1272,649200.0],["2017-05-01",96.4144,96.4454,95.2421,95.5527,591400.0],["2017-05-02",95.343,96.1582,95.1179,95.739,780800.0],["2017-05-03",96.5386,96.6395,93.5962,93.6351,715300.0],["2017-05-04",93.6584,94.1785,92.7345,93.8059,541300.0],["2017-05-05",94.2717,94.4114,93.4953,93.6351,410600.0],["2017-05-08",93.2935,93.4332,92.1134,93.014,692700.0],["2017-05-09",93.0451,93.2392,91.8728,91.9271,354100.0],["2017-05-10",91.9038,92.8354,91.4225,92.6491,417600.0],["2017-05-11",92.4395,92.455,91.4303,92.3075,345100.0],["2017-05-12",92.2532,92.4317,91.5156,91.6166,193600.0],["2017-05-15",91.3681,92.5559,91.2983,92.4007,499500.0],["2017-05-16",92.1833,92.4783,91.601,91.7641,346300.0],["2017-05-17",91.7641,92.1755,90.8635,91.6942,343300.0],["2017-05-18",91.2749,91.5932,90.1725,90.2657,601300.0],["2017-05-19",90.1881,90.7703,89.3031,89.7145,702800.0],["2017-05-22",89.831,90.3744,89.5748,89.6835,462000.0],["2017-05-23",89.6291,91.1896,88.7907,90.9179,601700.0],["2017-05-24",90.7238,91.2905,90.5064,90.9023,351300.0],["2017-05-25",90.9567,91.2905,90.4831,90.5452,380200.0],["2017-05-26",90.4598,90.9877,89.8853,89.9319,319700.0],["2017-05-30",89.8154,89.8154,88.4413,88.9149,412800.0],["2017-05-31",89.0391,89.272,88.0531,88.5733,773000.0],["2017-06-01",89.0391,89.3419,88.2007,89.2332,451600.0],["2017-06-02",89.2021,89.8543,88.5267,89.3419,384400.0],["2017-06-05",89.2798,89.4351,88.7907,89.1323,433000.0],["2017-06-06",89.1711,90.2114,88.286,89.9629,746200.0],["2017-06-07",89.8232,90.5374,89.7067,90.4598,537300.0],["2017-06-08",90.4443,90.7471,90.0096,90.0561,548100.0],["2017-06-09",89.9008,90.3666,89.6602,89.9241,397000.0],["2017-06-12",89.8776,90.6306,89.8387,90.5297,562200.0],["2017-06-13",90.5219,92.1289,90.0173,91.6942,663600.0],["2017-06-14",91.8572,94.4813,91.7641,93.9611,880200.0],["2017-06-15",93.736,94.1009,93.177,93.6817,970400.0],["2017-06-16",93.177,93.177,91.7874,92.3463,873800.0],["2017-06-19",92.6879,93.1072,91.7874,92.2687,589700.0],["2017-06-20",92.129,92.129,90.9489,91.1042,312900.0],["2017-06-21",91.174,91.6864,90.8092,91.3759,377900.0],["2017-06-22",91.4458,91.6631,90.7393,90.9023,418100.0],["2017-06-23",91.2672,91.8029,90.8247,91.3215,1514100.0],["2017-06-26",91.601,92.4472,91.2594,91.9193,469500.0],["2017-06-27",91.5156,92.1833,91.3138,91.7097,603500.0],["2017-06-28",92.2945,92.3023,90.9769,91.0158,543200.0],["2017-06-29",91.1406,91.9514,90.9067,91.6084,468700.0],["2017-06-30",92.1697,93.2378,91.9436,92.9416,579400.0],["2017-07-03",93.1989,93.4951,92.505,92.5206,207700.0],["2017-07-05",92.388,92.4348,91.3433,92.084,386200.0],["2017-07-06",91.8813,92.2555,90.743,90.9535,641500.0],["2017-07-07",91.1952,91.8579,91.0393,91.3199,338600.0],["2017-07-10",91.3121,91.6474,90.4077,90.4545,295400.0],["2017-07-11",90.4467,90.704,90.0257,90.3921,451200.0],["2017-07-12",91.0782,92.505,90.9301,91.6395,274200.0],["2017-07-13",91.6318,92.3802,90.8989,92.3412,329000.0],["2017-07-14",92.4192,93.1599,91.7955,92.9728,278800.0],["2017-07-17",92.9806,93.5731,92.7856,93.5419,246200.0],["2017-07-18",93.3236,93.4405,92.8012,93.3548,263100.0],["2017-07-19",93.5419,94.4229,93.1989,94.1032,310500.0],["2017-07-20",94.688,95.0778,94.111,94.9296,437200.0],["2017-07-21",94.727,95.148,93.5809,95.1246,251700.0],["2017-07-24",95.0934,95.3195,94.6178,94.9843,298600.0],["2017-07-25",95.1168,95.6391,94.9842,95.6001,429300.0],["2017-07-26",95.7405,96.949,95.1714,95.9744,274600.0],["2017-07-27",96.0602,96.0602,95.2259,95.7483,356800.0],["2017-07-28",95.7093,95.9276,95.2104,95.7015,402300.0],["2017-07-31",95.8886,96.3486,95.1947,96.1459,303600.0],["2017-08-01",97.1049,97.1049,91.2887,95.2571,796700.0],["2017-08-02",95.4364,96.0835,94.4463,95.8808,443300.0],["2017-08-03",95.8497,97.2452,95.5066,95.5768,332300.0],["2017-08-04",95.7249,95.7249,94.4775,95.07,282500.0],["2017-08-07",95.0778,95.7405,94.6568,95.4052,312500.0],["2017-08-08",95.2805,95.6781,94.4619,95.0778,310500.0],["2017-08-09",94.9843,95.9588,94.8205,95.8419,236500.0],["2017-08-10",95.8029,96.0602,94.8829,95.3273,211900.0],["2017-08-11",94.9687,95.8263,94.3839,95.6781,281600.0],["2017-08-14",96.1459,96.6371,95.5612,96.0758,399000.0],["2017-08-15",96.1615,96.6293,95.9354,96.4734,365100.0],["2017-08-16",96.4422,97.292,96.1927,97.2218,248300.0],["2017-08-17",97.2062,97.3466,95.7873,95.8341,479900.0],["2017-08-18",95.8496,95.951,94.5086,94.9141,351300.0],["2017-08-21",94.9531,95.6236,94.7036,95.5768,214800.0],["2017-08-22",95.6235,96.4422,95.4364,96.3954,409200.0],["2017-08-23",96.294,96.5981,95.9354,96.3798,336900.0],["2017-08-24",96.3564,96.3564,95.3195,95.491,241400.0],["2017-08-25",95.7015,95.951,95.0778,95.4052,190200.0],["2017-08-28",95.5066,96.3642,94.992,96.3408,431100.0],["2017-08-29",96.0835,96.7618,95.4598,96.1771,259600.0],["2017-08-30",96.0134,96.9255,95.9822,96.4734,245800.0],["2017-08-31",96.4812,96.7852,95.4286,96.5357,277500.0],["2017-09-01",97.0347,97.4557,96.6839,97.1984,269600.0],["2017-09-05",97.1127,97.409,96.3175,96.6605,185500.0],["2017-09-06",97.0113,97.0113,95.9042,96.6683,261400.0],["2017-09-07",96.5124,96.7618,95.9354,96.6137,208100.0],["2017-09-08",96.5046,97.1984,95.8185,96.8554,242300.0],["2017-09-11",97.1439,97.5337,96.4344,97.1439,260600.0],["2017-09-12",96.832,97.5337,96.8242,97.2218,250300.0],["2017-09-13",97.2998,97.7286,96.9957,97.1049,243900.0],["2017-09-14",96.9802,97.3466,96.1693,97.2296,323700.0],["2017-09-15",96.9411,97.4713,96.5201,97.331,484600.0],["2017-09-18",97.331,98.2198,97.0893,97.9157,265300.0],["2017-09-19",97.8923,98.2276,95.3195,95.4209,456700.0],["2017-09-20",95.3663,95.4286,93.9161,94.0643,424100.0],["2017-09-21",94.0643,94.5243,93.0897,93.4951,377800.0],["2017-09-22",93.7602,94.4463,93.3236,93.4328,225200.0],["2017-09-25",93.425,93.846,92.6921,93.4483,354800.0],["2017-09-26",93.5575,94.3995,93.2768,93.9161,260200.0],["2017-09-27",94.0799,94.2826,93.0507,94.0175,327100.0],["2017-09-28",93.8693,94.5476,93.69,94.1812,270600.0],["2017-09-29",95.1763,95.6543,94.1734,94.526,340500.0],["2017-10-02",94.6592,96.2027,94.5495,95.9677,320400.0],["2017-10-03",96.1166,96.524,95.7953,96.4143,255400.0],["2017-10-04",96.4613,97.2135,95.8423,96.8531,174100.0],["2017-10-05",97.1352,97.4956,96.7669,97.2449,166500.0],["2017-10-06",97.1352,97.331,96.2498,96.4927,193900.0],["2017-10-09",96.5789,96.7982,95.5446,95.6151,129300.0],["2017-10-10",95.8972,96.43,94.8707,95.5211,285600.0],["2017-10-11",95.5602,96.2027,95.3408,95.6464,337400.0],["2017-10-12",95.6386,96.6885,95.6386,96.6572,273100.0],["2017-10-13",96.7356,97.668,96.4848,97.3545,224200.0],["2017-10-16",97.3624,97.6915,97.1587,97.3859,365100.0],["2017-10-17",97.2919,97.6523,96.4378,96.8609,316600.0],["2017-10-18",97.0098,97.0098,96.1244,96.6729,239500.0],["2017-10-19",96.5005,97.143,96.383,96.5005,197400.0],["2017-10-20",96.7747,97.2527,96.4456,97.143,134700.0],["2017-10-23",97.0098,98.0127,96.9001,97.762,225000.0],["2017-10-24",97.8011,98.1537,97.5582,97.8246,229800.0],["2017-10-25",97.4564,97.8482,96.6494,97.6836,232800.0],["2017-10-26",98.1224,98.475,97.6836,98.2948,231300.0],["2017-10-27",98.2713,98.8981,97.7698,98.7414,216000.0],["2017-10-30",98.2164,98.5768,97.5191,97.5582,277200.0],["2017-10-31",97.8482,98.6865,97.6444,98.2164,316000.0],["2017-11-01",100.6219,103.2467,98.4828,100.1283,619000.0],["2017-11-02",100.3477,101.8991,99.8619,101.2958,398500.0],["2017-11-03",101.0763,102.1341,100.6532,101.852,428700.0],["2017-11-06",101.8599,102.0009,100.9823,101.5621,727700.0],["2017-11-07",101.8599,103.043,101.8599,102.1968,504300.0],["2017-11-08",102.1419,103.5836,101.9382,103.3956,310700.0],["2017-11-09",103.1371,103.333,101.7502,101.8756,491300.0],["2017-11-10",101.6797,102.761,101.6797,102.095,360900.0],["2017-11-13",101.8364,102.3692,101.0685,101.1782,815000.0],["2017-11-14",101.2957,102.6121,100.9275,102.3535,519800.0],["2017-11-15",103.4661,105.0175,103.3408,104.3751,782600.0],["2017-11-16",104.5161,104.6728,103.3016,104.1792,743500.0],["2017-11-17",104.3045,104.853,103.8814,104.8295,356100.0],["2017-11-20",104.9,105.2918,104.5396,105.2839,368000.0],["2017-11-21",105.7227,106.3026,105.0724,105.7227,609600.0],["2017-11-22",105.7384,105.9578,105.1115,105.7854,283700.0],["2017-11-24",105.7775,106.5454,105.1899,106.1301,161600.0],["2017-11-27",106.4044,107.5327,105.7305,107.3525,362500.0],["2017-11-28",107.5719,109.1155,107.2663,108.9666,567900.0],["2017-11-29",108.6923,110.2516,108.614,109.4994,458000.0],["2017-11-30",109.7188,110.0557,107.9088,108.5043,685500.0],["2017-12-01",108.755,109.5072,107.6972,109.468,421700.0],["2017-12-04",109.6952,110.3613,109.0214,109.7658,471700.0],["2017-12-05",109.7344,109.8441,108.4964,108.802,486300.0],["2017-12-06",108.8334,109.5072,108.1987,109.0371,353100.0],["2017-12-07",109.0136,109.4837,108.4729,109.1076,282700.0],["2017-12-08",109.1781,109.7109,107.995,109.6091,308500.0],["2017-12-11",109.4759,109.4759,108.7001,109.4445,327600.0],["2017-12-12",109.1155,109.3192,108.3398,108.4338,343000.0],["2017-12-13",108.8647,109.2957,107.9401,108.3868,528500.0],["2017-12-14",108.136,110.0008,107.8148,108.896,632300.0],["2017-12-15",109.4445,111.372,108.7707,110.5728,809100.0],["2017-12-18",110.7765,111.7638,110.2751,111.0351,617300.0],["2017-12-19",111.2545,111.4817,109.8441,109.9538,390400.0],["2017-12-20",110.471,110.8079,109.852,110.4945,293700.0],["2017-12-21",110.7452,111.5209,110.3848,110.8549,392900.0],["2017-12-22",110.9333,111.0508,109.9773,110.1419,317800.0],["2017-12-26",110.2672,111.4504,109.7501,109.9695,161800.0],["2017-12-27",110.0322,110.4161,108.9901,109.1938,224900.0],["2017-12-28",109.5856,109.7345,108.9823,109.6169,174000.0],["2017-12-29",110.0182,110.6163,109.6877,110.0103,215100.0],["2018-01-02",110.152,110.2228,109.1211,110.1441,337800.0],["2018-01-03",109.9081,110.514,108.6333,108.6962,436200.0],["2018-01-04",109.1133,111.3088,109.1133,110.8366,281800.0],["2018-01-05",110.9232,111.7888,110.2464,110.4274,284500.0],["2018-01-08",110.333,111.0727,109.9081,109.971,285900.0],["2018-01-09",110.1677,110.514,109.5539,109.8136,408700.0],["2018-01-10",110.0812,110.0812,108.0431,108.3421,543200.0],["2018-01-11",108.5939,108.9952,107.6103,108.5782,415500.0],["2018-01-12",108.649,108.8221,106.7997,106.9886,379400.0],["2018-01-16",107.563,108.4916,107.2247,107.3584,413000.0],["2018-01-17",107.6968,108.405,107.5867,107.8542,298100.0],["2018-01-18",108.0273,108.0273,106.5401,107.3349,306000.0],["2018-01-19",107.9015,108.1533,107.6654,107.9093,253700.0],["2018-01-22",108.1296,110.9074,108.0116,110.8445,435200.0],["2018-01-23",110.7658,111.0806,110.4668,110.9232,260600.0],["2018-01-24",111.175,111.3245,110.3723,110.4117,303900.0],["2018-01-25",110.6792,112.2845,110.6792,111.4504,390400.0],["2018-01-26",111.4504,115.1096,110.6792,114.9207,859100.0],["2018-01-29",114.96,115.0309,113.4964,113.5515,790400.0],["2018-01-30",112.8983,113.7876,112.3554,112.5285,385500.0],["2018-01-31",113.0478,113.2996,112.4183,113.0321,509500.0],["2018-02-01",112.198,112.198,105.2338,108.1532,1000100.0],["2018-02-02",106.5873,108.6254,105.8476,106.4535,679500.0],["2018-02-05",106.304,106.9493,102.3773,102.3773,579800.0],["2018-02-06",100.9924,103.4711,99.8828,102.5347,880400.0],["2018-02-07",102.4481,104.4548,102.4009,102.9832,410700.0],["2018-02-08",103.4632,103.6678,100.3707,100.3943,463400.0],["2018-02-09",101.315,101.9445,99.0329,100.7169,440600.0],["2018-02-12",101.3543,102.5347,99.9143,101.8815,420300.0],["2018-02-13",101.4645,101.795,100.1031,101.0159,411800.0],["2018-02-14",100.7091,102.3616,100.5045,102.2907,266500.0],["2018-02-15",102.5898,103.1563,101.2835,102.936,448800.0],["2018-02-16",102.9675,103.5026,102.2435,103.1799,304100.0],["2018-02-20",102.6999,102.9675,101.2363,101.7084,410300.0],["2018-02-21",101.6691,101.677,99.8513,99.9536,437100.0],["2018-02-22",100.2448,101.3228,99.9772,100.7484,269600.0],["2018-02-23",101.3228,101.433,100.5202,101.2992,238400.0],["2018-02-26",101.8186,102.8337,101.3543,102.4796,230900.0],["2018-02-27",102.4324,103.9905,102.1491,103.1012,489600.0],["2018-02-28",103.6049,103.9826,102.3773,102.8022,477600.0],["2018-03-01",102.5898,103.6915,100.8192,101.4724,407200.0],["2018-03-02",100.7563,103.3846,100.7563,103.2429,239900.0],["2018-03-05",102.7314,104.3682,102.6055,103.5105,300900.0],["2018-03-06",103.8095,105.1866,102.8416,105.1551,528100.0],["2018-03-07",104.3682,106.3434,103.9039,105.4463,444500.0],["2018-03-08",105.8397,105.8397,103.6206,103.9511,409500.0],["2018-03-09",104.5099,105.2732,103.7623,104.8561,273600.0],["2018-03-12",105.1787,106.3984,105.1787,106.0601,408900.0],["2018-03-13",106.3512,106.5479,104.6279,104.8954,723900.0],["2018-03-14",105.2653,105.6587,103.9197,104.14,214700.0],["2018-03-15",104.4312,104.62,102.7944,103.1642,249700.0],["2018-03-16",103.3531,104.3682,103.2429,103.7308,597900.0],["2018-03-19",103.7229,103.9668,102.873,103.4868,166800.0],["2018-03-20",103.4947,103.959,102.3537,103.4239,333600.0],["2018-03-21",103.1249,103.5026,101.7792,102.4953,426400.0],["2018-03-22",102.2593,103.1799,101.0868,101.1261,267500.0],["2018-03-23",101.3543,101.3543,99.568,99.7333,351000.0],["2018-03-26",100.7248,101.4409,99.5759,101.3386,435700.0],["2018-03-27",101.7871,102.2829,99.9379,100.3549,438800.0],["2018-03-28",100.3235,100.8271,99.8199,100.0559,311100.0],["2018-03-29",100.5224,102.325,100.5224,101.9297,425900.0],["2018-04-02",101.9139,102.3013,99.4234,99.961,383300.0],["2018-04-03",100.3643,101.3684,99.4945,100.6805,420100.0],["2018-04-04",100.0401,102.9102,99.7555,102.3409,523900.0],["2018-04-05",103.0683,103.0683,101.5423,101.653,611500.0],["2018-04-06",101.2419,102.1669,99.542,100.3247,696200.0],["2018-04-09",100.641,102.5623,100.1587,100.7517,305600.0],["2018-04-10",101.5661,102.4674,100.8782,101.8507,372300.0],["2018-04-11",101.7716,102.2618,101.1549,101.827,301800.0],["2018-04-12",102.2144,102.9971,101.6847,102.6967,276900.0],["2018-04-13",102.8706,102.8706,101.0758,101.7163,308200.0],["2018-04-16",102.1116,103.6059,101.6925,103.1315,484900.0],["2018-04-17",103.5743,104.357,102.6176,103.511,506600.0],["2018-04-18",103.6612,104.1435,103.3687,103.3924,204800.0],["2018-04-19",103.179,103.5822,102.1748,102.3646,235400.0],["2018-04-20",102.3962,102.6413,99.4945,99.7871,276600.0],["2018-04-23",100.2694,100.6173,99.6527,99.8029,182600.0],["2018-04-24",100.222,100.5303,97.9291,98.5063,561600.0],["2018-04-25",98.3877,99.9373,98.103,99.2416,272600.0],["2018-04-26",99.2494,99.4392,98.3244,98.9253,347800.0],["2018-04-27",99.0044,99.9294,98.6248,98.6248,445200.0],["2018-04-30",98.7751,99.0755,95.3674,95.739,566700.0],["2018-05-01",95.2962,96.5929,95.1065,95.3911,551700.0],["2018-05-02",95.3674,95.5493,93.3117,93.6596,649300.0],["2018-05-03",90.1333,92.0467,89.1292,91.4537,1414000.0],["2018-05-04",90.4417,90.5761,87.1289,89.5641,1038600.0],["2018-05-07",89.3901,90.2836,87.714,88.1646,664300.0],["2018-05-08",87.8721,88.4097,87.1842,87.7693,722400.0],["2018-05-09",87.9433,87.9433,86.3224,87.8563,686900.0],["2018-05-10",86.4648,88.6628,85.2076,88.0223,444000.0],["2018-05-11",88.046,89.0976,87.7219,88.3623,781200.0],["2018-05-14",88.6232,89.5404,87.4214,88.0223,648100.0],["2018-05-15",87.8168,89.0264,87.3582,88.7023,649400.0],["2018-05-16",88.9316,90.8923,88.0618,89.4138,860000.0],["2018-05-17",89.0739,89.8803,88.9632,89.6431,698900.0],["2018-05-18",89.2636,89.5245,88.2753,89.3348,557100.0],["2018-05-21",89.7143,89.8962,89.0581,89.3743,428100.0],["2018-05-22",89.232,89.6194,88.3228,88.4967,810100.0],["2018-05-23",88.4255,89.2162,88.2753,88.9474,607100.0],["2018-05-24",88.9711,89.9673,88.4572,89.8487,549300.0],["2018-05-25",89.8408,91.1533,89.6589,89.8171,487200.0],["2018-05-29",89.5799,90.7184,88.9632,89.9357,456200.0],["2018-05-30",90.1571,90.6394,89.4613,90.1808,492000.0],["2018-05-31",90.3784,90.5128,87.6507,88.0698,726200.0],["2018-06-01",88.2516,88.4888,87.54,87.8009,332200.0],["2018-06-04",88.1093,88.6074,87.4768,87.9828,350700.0],["2018-06-05",88.2753,88.4967,87.6665,88.3149,294500.0],["2018-06-06",88.473,88.5125,86.9708,87.8247,428600.0],["2018-06-07",87.5875,88.3781,87.1922,87.8958,442400.0],["2018-06-08",87.8958,88.7734,87.5005,88.5204,365500.0],["2018-06-11",88.639,89.8171,88.639,89.3585,282500.0],["2018-06-12",89.3822,89.5799,87.9986,89.3901,505600.0],["2018-06-13",89.6906,89.6906,88.5758,88.9474,308300.0],["2018-06-14",88.979,89.5166,88.4018,89.4455,349600.0],["2018-06-15",89.2557,90.9398,89.2557,90.7975,746900.0],["2018-06-18",90.331,90.497,89.2953,90.4812,423900.0],["2018-06-19",90.1412,91.1691,90.1412,91.1216,424700.0],["2018-06-20",91.256,91.7779,90.3705,91.5486,365400.0],["2018-06-21",91.4933,92.023,90.2124,90.3705,334100.0],["2018-06-22",88.9474,89.2399,85.9745,86.7098,731900.0],["2018-06-25",86.1802,87.3424,85.7611,86.615,591500.0],["2018-06-26",86.7731,87.4689,86.2039,86.6071,622700.0],["2018-06-27",88.5125,89.8883,87.2791,88.2912,713900.0],["2018-06-28",88.1093,88.8604,87.8247,88.2358,387100.0],["2018-06-29",88.1961,88.9751,87.7429,87.9973,684900.0],["2018-07-02",87.8542,87.9496,86.5347,86.797,411600.0],["2018-07-03",87.0832,87.8304,86.948,87.2342,257100.0],["2018-07-05",87.6317,89.0228,87.1706,88.991,495400.0],["2018-07-06",89.1261,89.5156,88.6968,88.9035,289700.0],["2018-07-09",89.0625,89.3566,88.5458,88.824,508900.0],["2018-07-10",89.0625,90.0005,88.7445,89.9846,338400.0],["2018-07-11",89.8256,89.9131,88.2278,88.2437,391500.0],["2018-07-12",88.6253,88.9751,87.9337,88.053,321800.0],["2018-07-13",80.5569,83.4504,78.3232,79.0625,3024300.0],["2018-07-16",78.4901,78.9591,77.9019,77.9098,733200.0],["2018-07-17",77.6475,78.1086,77.1308,77.3057,688200.0],["2018-07-18",75.8192,77.0195,75.5251,76.6936,805000.0],["2018-07-19",76.7254,77.3216,76.5982,76.8287,737200.0],["2018-07-20",76.7969,77.0354,76.0736,76.9798,501100.0],["2018-07-23",76.8446,76.9639,76.2643,76.6062,622300.0],["2018-07-24",76.7016,78.1404,76.5505,78.045,624400.0],["2018-07-25",77.8621,78.506,77.1785,77.9575,546200.0],["2018-07-26",78.2835,79.5315,78.0529,79.3009,890200.0],["2018-07-27",79.3486,79.9607,78.0767,78.9591,492200.0],["2018-07-30",78.8796,79.3963,78.5776,79.2056,398400.0],["2018-07-31",79.595,80.6841,78.7524,80.5251,683100.0],["2018-08-01",80.4297,80.4297,76.3756,76.5505,1136800.0],["2018-08-02",76.1689,79.2214,75.5569,77.7349,1921200.0],["2018-08-03",78.1006,78.7922,77.1706,78.4265,1129700.0],["2018-08-06",78.4663,81.3518,78.4663,80.8431,1090400.0],["2018-08-07",80.9623,81.7413,80.4138,81.1928,518400.0],["2018-08-08",80.8828,80.8828,79.4281,79.4838,549300.0],["2018-08-09",79.4519,79.5155,78.6173,79.2294,734000.0],["2018-08-10",79.0466,79.1419,77.576,77.6873,369800.0],["2018-08-13",77.4011,77.8621,76.7493,77.2978,374300.0],["2018-08-14",77.2898,78.1801,77.1149,77.2819,432800.0],["2018-08-15",76.797,77.8304,76.6221,77.3852,1386800.0],["2018-08-16",78.0211,81.3041,78.0132,81.2167,926700.0],["2018-08-17",80.851,81.1054,79.6904,80.8749,638400.0],["2018-08-20",81.1452,81.4234,80.3264,80.3979,354800.0],["2018-08-21",80.5013,81.0179,79.5871,80.7159,431100.0],["2018-08-22",80.5172,80.8987,79.9528,80.5569,434900.0],["2018-08-23",80.2707,81.2485,79.9051,81.01,602900.0],["2018-08-24",80.7795,81.3916,80.3264,80.9146,320900.0],["2018-08-27",81.2246,82.2024,80.8431,81.0497,300500.0],["2018-08-28",80.8828,81.1928,79.9607,80.5728,307700.0],["2018-08-29",80.3423,80.6602,79.5235,80.39,274000.0],["2018-08-30",80.3264,80.3264,79.3168,79.921,298500.0],["2018-08-31",79.8256,80.4615,79.6428,80.3423,519300.0],["2018-09-04",80.4615,80.4615,78.9035,80.1276,803700.0],["2018-09-05",80.0164,82.2978,79.9289,81.5506,809200.0],["2018-09-06",81.1849,81.5664,80.4615,81.3995,369100.0],["2018-09-07",81.2564,81.5744,79.9448,81.2723,350100.0],["2018-09-10",81.5505,82.3137,80.5013,80.9067,868000.0],["2018-09-11",80.6761,81.1849,79.7938,80.6364,428100.0],["2018-09-12",80.6126,82.2262,80.4615,81.948,297400.0],["2018-09-13",82.2501,82.7509,81.6857,82.3693,394500.0],["2018-09-14",82.5998,82.8383,81.4472,82.6714,406000.0],["2018-09-17",82.4647,82.9019,81.9957,82.5919,725200.0],["2018-09-18",82.4806,82.6078,81.3836,82.3932,648400.0],["2018-09-19",82.4329,82.9496,81.9401,82.568,812100.0],["2018-09-20",82.7668,83.4265,82.5919,83.2437,458200.0],["2018-09-21",83.196,83.4186,82.5283,82.7906,1140500.0],["2018-09-24",82.7747,82.8383,81.5585,81.6936,426100.0],["2018-09-25",82.0831,82.6793,81.8844,82.3693,542800.0],["2018-09-26",82.3296,83.9274,82.2898,82.8622,512300.0],["2018-09-27",82.7191,83.5299,82.4409,83.1086,358800.0],["2018-09-28",83.0966,84.3441,82.8487,83.9363,459200.0],["2018-10-01",84.2402,84.3761,82.6727,82.7607,769100.0],["2018-10-02",82.6647,83.8403,82.4408,83.2645,681400.0],["2018-10-03",83.5044,83.7923,82.6248,82.7047,440100.0],["2018-10-04",82.5768,83.7523,82.2889,83.1366,348600.0],["2018-10-05",83.2325,83.6964,82.8327,83.2006,407700.0],["2018-10-08",83.4564,85.3197,83.2805,84.9199,331500.0],["2018-10-09",84.752,84.9759,81.977,82.073,537100.0],["2018-10-10",82.001,82.5528,80.8894,80.9534,403900.0],["2018-10-11",80.8814,81.1773,79.9138,79.9698,444300.0],["2018-10-12",80.4416,80.8254,79.5459,80.5615,398000.0],["2018-10-15",80.4656,81.969,80.2257,81.5452,297500.0],["2018-10-16",81.7051,82.3369,80.5855,82.1689,330700.0],["2018-10-17",81.8091,82.5928,81.0174,81.985,347200.0],["2018-10-18",81.7691,82.5208,81.2253,81.2493,446700.0],["2018-10-19",81.8011,82.5448,81.5852,82.049,411700.0],["2018-10-22",82.2649,82.6568,80.3296,80.7535,510900.0],["2018-10-23",71.9728,75.9313,71.5569,74.5798,1112100.0],["2018-10-24",74.4039,76.7949,74.4039,75.9713,1174100.0],["2018-10-25",76.0912,80.0417,75.8273,79.6819,1121800.0],["2018-10-26",79.0821,79.474,77.2428,78.1785,704600.0],["2018-10-29",78.5863,79.9218,77.9465,78.7142,459800.0],["2018-10-30",79.1541,80.9054,78.6982,80.8894,598500.0],["2018-10-31",80.8094,81.8171,79.5699,80.9134,550700.0],["2018-11-01",82.097,83.2405,79.1781,83.1046,626000.0],["2018-11-02",84.56,85.4397,82.121,82.7607,498400.0],["2018-11-05",83.5524,85.9835,83.5524,84.5041,541400.0],["2018-11-06",84.4321,84.76,83.7763,84.3681,621400.0],["2018-11-07",84.9599,85.2798,83.8243,84.576,675800.0],["2018-11-08",84.648,85.3038,84.0562,84.584,404600.0],["2018-11-09",84.0562,84.528,83.0486,83.7683,459000.0],["2018-11-12",83.7124,84.9759,82.6967,82.8407,521900.0],["2018-11-13",82.6568,83.0006,81.4892,81.7291,454200.0],["2018-11-14",82.089,83.0566,81.0574,81.7451,541100.0],["2018-11-15",81.1453,81.1453,79.298,79.8338,459100.0],["2018-11-16",79.41,81.4492,79.2101,80.9774,738600.0],["2018-11-19",81.873,84.3361,81.7291,83.4245,660500.0],["2018-11-20",83.1126,84.4561,82.8007,83.1206,531500.0],["2018-11-21",82.7687,84.4001,82.7687,83.3365,314500.0],["2018-11-23",82.8247,83.0006,82.033,82.4408,96700.0],["2018-11-26",82.9606,84.64,82.9606,83.8323,472300.0],["2018-11-27",83.3605,84.4561,83.3445,84.1202,407600.0],["2018-11-28",84.1922,84.9919,83.6484,83.8803,416500.0],["2018-11-29",83.5364,84.768,83.0006,83.0166,521600.0],["2018-11-30",82.8247,84.5041,82.8247,83.5364,708500.0],["2018-12-03",84.0242,84.8559,83.0966,84.0802,622600.0],["2018-12-04",83.9363,84.0962,81.4412,81.5771,718800.0],["2018-12-06",81.0414,81.0414,78.1944,79.506,878000.0],["2018-12-07",79.258,80.1057,77.3467,77.7386,554500.0],["2018-12-10",77.7386,77.9785,76.4271,77.1388,467500.0],["2018-12-11",77.4187,78.6183,75.7634,76.3232,562100.0],["2018-12-12",76.8429,77.5707,75.7234,76.0273,696200.0],["2018-12-13",75.9953,77.6906,75.9953,77.2588,466200.0],["2018-12-14",76.691,77.8426,76.2432,76.5151,619700.0],["2018-12-17",76.0752,76.3551,74.4998,74.9157,698000.0],["2018-12-18",75.1876,75.8673,73.4043,73.7961,629200.0],["2018-12-19",74.3719,74.9397,71.9808,72.7245,644900.0],["2018-12-20",72.5726,73.7641,71.0851,71.8369,497300.0],["2018-12-21",71.7009,74.148,71.5729,72.7885,1509700.0],["2018-12-24",72.6845,72.8604,69.5897,70.6533,243100.0],["2018-12-26",70.6693,72.5726,70.6133,72.5166,581300.0],["2018-12-27",71.7969,73.1164,70.8932,72.8765,706300.0],["2018-12-28",73.0844,74.2279,71.6769,72.8285,581400.0],["2018-12-31",72.9291,73.831,72.0836,73.5975,457000.0],["2019-01-02",73.0257,75.1515,72.752,74.5235,610400.0],["2019-01-03",74.5396,76.0614,73.7504,74.145,536500.0],["2019-01-04",74.6765,76.1822,74.6765,75.7232,473100.0],["2019-01-07",75.4173,76.9633,75.2401,76.0776,346400.0],["2019-01-08",76.2547,77.1002,76.0373,76.5929,927300.0],["2019-01-09",76.6815,77.8168,76.2708,77.0599,810000.0],["2019-01-10",77.2693,78.3241,77.2532,78.0101,470500.0],["2019-01-11",78.1067,79.0085,77.3095,78.0745,394600.0],["2019-01-14",77.9376,78.8475,77.7202,77.9537,382900.0],["2019-01-15",77.9698,78.7348,77.5994,78.0906,465000.0],["2019-01-16",78.1309,79.3468,78.1309,78.7106,475800.0],["2019-01-17",78.5898,79.7413,78.5898,79.1293,575200.0],["2019-01-18",79.5803,80.3211,79.073,79.4756,515000.0],["2019-01-22",79.6205,80.3613,78.0664,78.8636,819600.0],["2019-01-23",79.3387,79.9024,78.5335,79.0488,408800.0],["2019-01-24",77.841,78.9764,75.7313,78.4771,589700.0],["2019-01-25",78.6221,79.2099,78.2034,78.3563,427300.0],["2019-01-28",78.2678,79.2179,77.6477,78.8636,410200.0],["2019-01-29",79.081,79.8943,78.5818,79.2823,367700.0],["2019-01-30",79.4676,80.3614,78.8878,79.838,389400.0],["2019-01-31",79.8701,80.4499,79.5078,79.7171,643300.0],["2019-02-01",79.7172,80.0876,79.0408,79.3065,962800.0],["2019-02-04",78.9602,79.2984,77.4947,78.3644,989300.0],["2019-02-05",74.3866,78.7429,74.1611,75.2321,1178200.0],["2019-02-06",74.9824,75.4817,74.3785,74.757,614900.0],["2019-02-07",74.145,74.6523,73.3478,74.2738,466100.0],["2019-02-08",74.2175,74.5154,73.3881,73.9598,570100.0],["2019-02-11",74.0403,74.3302,72.8889,74.0564,689100.0],["2019-02-12",74.3222,75.4656,74.2416,74.918,657800.0],["2019-02-13",75.3528,75.7071,74.7811,74.9583,572000.0],["2019-02-14",74.5718,75.5542,74.5235,74.9986,463300.0],["2019-02-15",75.4575,76.1983,75.1032,75.5058,420600.0],["2019-02-19",75.3206,75.5542,74.4913,74.9502,695900.0],["2019-02-20",74.7972,76.456,74.5959,75.2884,743200.0],["2019-02-21",75.7313,76.0775,74.6925,75.4978,651700.0],["2019-02-22",75.2079,75.9084,74.0242,75.4173,1474500.0],["2019-02-25",75.6911,75.6911,74.918,74.9422,570800.0],["2019-02-26",75.1838,75.6589,74.6282,75.063,577200.0],["2019-02-27",75.1113,75.4173,74.3785,75.2643,500900.0],["2019-02-28",75.2079,75.4656,74.0645,74.443,550700.0],["2019-03-01",74.6845,74.918,73.686,74.1772,774900.0],["2019-03-04",74.3302,74.3302,73.4123,73.831,436500.0],["2019-03-05",73.9598,74.6362,73.7504,73.8793,483200.0],["2019-03-06",73.992,74.1209,72.8486,72.905,699400.0],["2019-03-07",72.9211,74.2014,72.4782,73.6538,544400.0],["2019-03-08",73.5572,73.9356,72.8003,73.4284,466200.0],["2019-03-11",73.5411,74.3544,73.066,74.2658,556300.0],["2019-03-12",74.3302,74.604,74.0001,74.3061,597900.0],["2019-03-13",74.5476,75.2884,73.9598,74.9744,555500.0],["2019-03-14",74.9986,75.6025,74.6362,75.1918,515300.0],["2019-03-15",75.369,76.5285,75.1596,76.4077,1036600.0],["2019-03-18",76.3996,77.076,75.7313,75.8038,386900.0],["2019-03-19",75.9165,77.1002,75.6991,76.5768,416900.0],["2019-03-20",76.617,76.617,74.7811,75.4575,500000.0],["2019-03-21",75.2884,77.3337,75.2884,77.076,351000.0],["2019-03-22",77.0277,77.1324,75.6025,75.6991,249100.0],["2019-03-25",75.3206,75.4978,74.3302,74.91,322500.0],["2019-03-26",75.1918,75.6427,74.3222,74.7892,268100.0],["2019-03-27",74.7328,75.0791,74.2416,74.8214,281500.0],["2019-03-28",74.765,75.6911,74.6926,75.4092,357000.0],["2019-03-29",75.6321,76.9616,75.3808,76.7589,438300.0],["2019-04-01",76.9048,77.5777,76.0537,76.3617,445200.0],["2019-04-02",76.4914,76.9535,75.4619,75.5267,360400.0],["2019-04-03",75.6402,76.1023,74.862,75.4862,472000.0],["2019-04-04",75.6402,76.7508,75.1457,76.4265,375900.0],["2019-04-05",76.4022,76.5076,76.0374,76.2482,328100.0],["2019-04-08",76.2887,77.0913,76.2077,76.5968,490600.0],["2019-04-09",76.5968,76.5968,75.8834,76.1185,211500.0],["2019-04-10",76.2239,76.7265,75.7943,76.4103,283500.0],["2019-04-11",76.5563,77.1399,76.2644,76.9454,271200.0],["2019-04-12",77.0589,77.0832,76.5482,76.6535,445900.0],["2019-04-15",76.6616,76.9697,75.9645,76.159,391500.0],["2019-04-16",76.1023,76.3212,74.9188,75.6321,395200.0],["2019-04-17",75.9402,76.2401,75.5673,75.7618,240200.0],["2019-04-18",75.8753,76.2077,75.2268,75.7781,259200.0],["2019-04-22",75.8186,76.1834,75.4781,75.8267,285600.0],["2019-04-23",76.0699,77.0102,75.6484,76.8076,552800.0],["2019-04-24",76.7103,77.1804,76.3536,76.4347,392600.0],["2019-04-25",76.1753,76.2806,73.2813,73.3786,631400.0],["2019-04-26",73.3056,73.6218,72.1545,73.6218,319800.0],["2019-04-29",73.7839,75.1133,73.7839,75.1052,345000.0],["2019-04-30",75.2512,76.8643,75.008,76.8076,484600.0],["2019-05-01",76.9291,76.9291,74.7161,74.7323,421300.0],["2019-05-02",72.2923,73.7596,69.6902,70.4765,1213500.0],["2019-05-03",70.3711,71.3277,69.1228,70.2982,792700.0],["2019-05-06",69.9172,71.1169,69.6578,69.9172,522800.0],["2019-05-07",69.4632,70.2171,68.9201,69.2524,540500.0],["2019-05-08",68.9768,69.3659,67.8501,68.1176,541300.0],["2019-05-09",67.5906,68.6769,66.7314,68.5391,764000.0],["2019-05-10",68.3445,69.6578,67.9311,69.4875,509300.0],["2019-05-13",68.5715,68.8553,67.6879,68.2311,533000.0],["2019-05-14",68.2554,69.139,68.1824,68.7094,637900.0],["2019-05-15",68.4905,69.1633,68.2554,68.4581,539100.0],["2019-05-16",68.6931,69.5119,68.1419,68.6526,508300.0],["2019-05-17",68.1662,68.7499,67.4042,67.8095,737900.0],["2019-05-20",67.4772,67.9798,66.1883,66.4558,654500.0],["2019-05-21",66.8044,66.8206,66.1072,66.164,389200.0],["2019-05-22",65.9775,66.0991,65.3371,65.8802,671700.0],["2019-05-23",65.4749,65.483,62.9052,63.5131,701000.0],["2019-05-24",63.6915,63.9995,62.9538,63.505,585100.0],["2019-05-28",63.4889,63.7726,63.0511,63.4321,854700.0],["2019-05-29",63.1079,64.0644,62.97,63.9671,690500.0],["2019-05-30",64.1211,64.7291,63.0997,63.2943,359200.0],["2019-05-31",62.5566,62.5566,61.3407,61.7379,616200.0],["2019-06-03",61.5352,64.0401,61.3812,63.9023,545900.0],["2019-06-04",64.3319,65.256,64.2265,65.2317,753100.0],["2019-06-05",65.5316,65.7748,64.7859,65.3371,681100.0],["2019-06-06",65.4344,65.8235,64.6481,64.9804,630600.0],["2019-06-07",65.1182,65.8802,64.9804,65.4263,442400.0],["2019-06-10",65.6857,66.699,65.0372,65.2885,533600.0],["2019-06-11",65.4101,65.7343,64.721,65.0372,690900.0],["2019-06-12",65.1425,66.0829,65.1425,65.8073,607100.0],["2019-06-13",66.3422,66.6422,65.4587,65.9856,516300.0],["2019-06-14",65.9207,66.3261,65.4425,66.1477,426600.0],["2019-06-17",66.2774,66.6746,66.0018,66.3909,519700.0],["2019-06-18",66.853,67.7122,66.4882,66.8935,435700.0],["2019-06-19",67.161,67.161,65.9288,66.0342,438700.0],["2019-06-20",66.6746,67.6393,66.3504,67.4204,289900.0],["2019-06-21",67.1205,67.615,66.3909,66.399,1101800.0],["2019-06-24",66.626,67.2583,65.9937,66.1315,444400.0],["2019-06-25",66.0504,67.4366,65.6938,66.4233,538600.0],["2019-06-26",66.2936,66.9746,65.329,65.3371,473400.0],["2019-06-27",65.2804,65.7992,64.8183,65.4992,676300.0],["2019-06-28",65.7484,67.5539,65.7484,67.3905,897000.0],["2019-07-01",68.1747,68.2564,66.3774,66.6307,543500.0],["2019-07-02",66.7124,67.9051,66.214,67.4395,382500.0],["2019-07-03",67.7744,68.6241,67.5048,68.4362,253400.0],["2019-07-05",68.2074,68.4525,67.1535,67.995,248700.0],["2019-07-08",67.9542,68.526,67.4395,67.7173,216000.0],["2019-07-09",67.6356,67.8153,67.0147,67.366,355600.0],["2019-07-10",67.3905,68.0767,67.0392,67.2924,539400.0],["2019-07-11",67.2679,67.4395,65.5768,65.634,564400.0],["2019-07-12",65.732,67.0392,65.4379,66.8268,1209200.0],["2019-07-15",66.9493,66.9493,65.5115,65.9689,349700.0],["2019-07-16",66.0833,66.0997,64.8906,65.2092,1011700.0],["2019-07-17",65.2337,66.1324,64.6455,65.5932,1642400.0],["2019-07-18",65.8464,67.3905,65.8382,66.8186,570300.0],["2019-07-19",66.7532,67.3823,65.9118,66.1732,595500.0],["2019-07-22",66.5572,67.0229,65.6504,65.6831,368200.0],["2019-07-23",65.4951,66.1487,64.5148,64.5638,589500.0],["2019-07-24",64.286,65.103,64.0491,64.188,495500.0],["2019-07-25",64.139,64.8988,63.7632,64.1717,339600.0],["2019-07-26",64.4249,65.1357,64.0655,64.6455,379700.0],["2019-07-29",64.7762,65.2337,63.9593,64.1962,434900.0],["2019-07-30",64.139,64.6782,63.7795,64.3841,1001800.0],["2019-07-31",64.6292,64.6292,62.8401,63.1423,1195100.0],["2019-08-01",65.7974,69.4492,65.6013,66.0588,1438900.0],["2019-08-02",65.4952,65.5033,63.6407,64.1554,611800.0],["2019-08-05",63.1913,63.6897,62.0476,62.6113,476900.0],["2019-08-06",62.7829,63.2158,62.1211,62.8074,770700.0],["2019-08-07",62.3499,63.3874,61.3532,62.9299,585900.0],["2019-08-08",63.0198,63.4936,62.7011,63.2975,502600.0],["2019-08-09",63.2158,63.2158,62.1701,62.2845,288800.0],["2019-08-12",61.8025,62.1538,61.2225,61.9496,349300.0],["2019-08-13",61.5819,63.3874,61.5819,62.1865,688900.0],["2019-08-14",61.5492,62.1538,61.0182,61.0672,685700.0],["2019-08-15",61.3777,61.6309,60.7568,61.443,580900.0],["2019-08-16",61.6881,62.6195,61.6473,62.0068,318900.0],["2019-08-19",62.4806,62.742,61.8842,62.6195,515400.0],["2019-08-20",62.3744,62.8237,61.9904,62.4806,476500.0],["2019-08-21",62.8727,63.0116,62.1701,62.5786,456600.0],["2019-08-22",62.7093,63.6407,62.5868,63.1096,364900.0],["2019-08-23",62.8727,62.8809,61.9332,62.0721,645900.0],["2019-08-26",62.4561,63.0688,62.4561,62.8319,427500.0],["2019-08-27",62.8727,62.8809,59.6376,59.8418,797500.0],["2019-08-28",59.7928,61.4104,59.7928,61.0264,362700.0],["2019-08-29",61.3695,62.4806,61.0101,61.9986,431000.0],["2019-08-30",62.3008,63.4364,62.2437,63.126,524800.0],["2019-09-03",62.9871,63.9511,61.9659,63.9102,599000.0],["2019-09-04",64.1635,65.0213,63.9756,64.3269,493000.0],["2019-09-05",64.7272,66.1079,64.6619,64.9233,611900.0],["2019-09-06",65.1438,65.5196,64.5229,64.6782,518400.0],["2019-09-09",64.7108,65.8137,64.5475,65.6667,357500.0],["2019-09-10",65.6503,66.4918,65.2174,66.4346,379400.0],["2019-09-11",66.3284,67.0146,65.4298,67.0146,475100.0],["2019-09-12",67.2761,67.7254,66.6225,67.5947,459600.0],["2019-09-13",67.8071,68.7057,67.3088,68.2973,563400.0],["2019-09-16",68.1176,68.9999,67.7254,68.0277,641100.0],["2019-09-17",67.9378,68.1747,66.6552,67.5702,412500.0],["2019-09-18",67.7336,68.0277,67.2271,67.6682,620800.0],["2019-09-19",67.5784,68.0604,67.4395,67.6846,886800.0],["2019-09-20",67.7908,68.5995,66.982,67.0392,1707700.0],["2019-09-23",66.982,67.2026,65.6259,65.7402,611800.0],["2019-09-24",65.9118,66.3938,64.7108,64.7925,483500.0],["2019-09-25",64.8497,66.0915,64.8497,65.5196,373300.0],["2019-09-26",65.5687,66.1487,65.5605,65.6504,353600.0],["2019-09-27",65.6013,65.8137,64.8742,65.7565,405700.0],["2019-09-30",65.9459,67.4939,65.7483,67.3045,436400.0],["2019-10-01",67.6339,68.1938,66.3494,66.4071,368000.0],["2019-10-02",66.1847,66.2259,64.3321,64.7108,411000.0],["2019-10-03",64.4062,64.645,63.4922,64.3815,347800.0],["2019-10-04",64.398,64.8097,63.6157,64.8014,374800.0],["2019-10-07",64.3568,64.9579,63.978,64.505,300500.0],["2019-10-08",64.6203,64.7108,63.6404,64.2909,418100.0],["2019-10-09",64.5462,64.9002,64.2909,64.3403,321100.0],["2019-10-10",64.2909,65.2049,64.2909,64.9249,240600.0],["2019-10-11",65.5589,66.58,65.5589,66.2588,211600.0],["2019-10-14",66.0448,66.4235,65.3449,66.0365,454900.0],["2019-10-15",66.2753,67.3375,66.2012,66.7693,363000.0],["2019-10-16",66.7364,67.1563,65.6001,65.8307,297900.0],["2019-10-17",65.8883,66.6293,65.4601,66.5552,268200.0],["2019-10-18",66.407,66.7776,65.6825,65.7236,325800.0],["2019-10-21",66.2588,66.9422,66.1683,66.8105,239600.0],["2019-10-22",66.8352,66.8352,65.5013,65.9789,448500.0],["2019-10-23",66.1353,66.2671,65.4107,65.559,400500.0],["2019-10-24",65.7154,66.3,64.9579,65.2214,331300.0],["2019-10-25",65.0896,65.9624,65.0896,65.913,340300.0],["2019-10-28",66.1765,66.9587,66.0447,66.3082,274700.0],["2019-10-29",66.2918,67.2469,66.2177,66.9834,306600.0],["2019-10-30",67.0081,67.0081,65.1719,65.1719,374100.0],["2019-10-31",65.2378,66.0777,63.8298,65.0484,546500.0],["2019-11-01",65.3201,68.6714,65.1555,67.6751,1177700.0],["2019-11-04",67.6998,67.815,66.7529,67.3786,486100.0],["2019-11-05",67.4198,69.4536,67.4198,68.9102,533300.0],["2019-11-06",69.1407,69.89,68.6549,69.0913,399100.0],["2019-11-07",69.3137,69.6677,68.9678,69.4866,415700.0],["2019-11-08",69.3301,69.7006,68.836,69.6759,307500.0],["2019-11-11",69.4125,70.0794,69.3383,69.7089,602500.0],["2019-11-12",69.9888,70.7381,69.7006,69.9065,643200.0],["2019-11-13",69.5771,69.6595,68.2185,68.3997,434600.0],["2019-11-14",68.5561,69.2725,67.9386,68.6055,339100.0],["2019-11-15",68.7043,69.4042,68.482,69.0337,1458000.0],["2019-11-18",69.2231,69.2231,67.7492,68.2597,569800.0],["2019-11-19",68.2762,68.9843,67.8315,68.8855,541000.0],["2019-11-20",68.8278,69.6183,68.4738,68.869,386000.0],["2019-11-21",68.9843,69.4042,68.5561,69.1078,392800.0],["2019-11-22",69.2889,69.3219,68.3173,68.342,278700.0],["2019-11-25",68.5396,69.0254,67.9715,68.8608,312700.0],["2019-11-26",68.6385,70.1453,68.5314,69.8242,928000.0],["2019-11-27",70.0135,70.5323,69.8241,70.137,454400.0],["2019-11-29",69.8735,69.9888,68.4244,68.482,379200.0],["2019-12-02",68.622,69.1489,68.2761,69.0748,352000.0],["2019-12-03",68.5396,68.7702,67.8562,68.5973,330000.0],["2019-12-04",68.5561,69.5689,67.9385,69.1654,330700.0],["2019-12-05",69.5442,70.4664,69.0913,69.7912,466100.0],["2019-12-06",70.4005,71.1004,69.783,70.8616,387200.0],["2019-12-09",70.911,71.3392,70.4582,71.1251,366600.0],["2019-12-10",71.1251,71.4956,70.4993,71.4874,662100.0],["2019-12-11",71.6686,72.4343,71.191,72.2943,837100.0],["2019-12-12",72.459,73.9576,72.1791,73.8176,793200.0],["2019-12-13",73.8835,73.8835,72.0802,72.2038,541700.0],["2019-12-16",72.3684,74.5998,72.3684,74.4681,934900.0],["2019-12-17",74.1799,74.4269,73.1342,73.6365,592600.0],["2019-12-18",73.7847,74.1717,73.0189,74.0894,508100.0],["2019-12-19",74.1141,74.6987,73.5542,74.641,434100.0],["2019-12-20",74.9127,75.6208,74.2952,75.3244,1101900.0],["2019-12-23",75.3903,75.9008,74.7233,75.8267,477100.0],["2019-12-24",75.9585,76.5678,75.2668,76.2055,296600.0],["2019-12-26",76.2631,77.0042,75.9173,76.9877,733200.0],["2019-12-27",77.1689,77.6053,76.5678,77.5229,621500.0],["2019-12-30",77.5641,77.737,76.6501,76.7983,656300.0],["2019-12-31",76.4999,77.3952,76.4253,77.0553,313000.0],["2020-01-02",77.8595,78.1745,76.5082,77.0553,828300.0],["2020-01-03",76.5994,78.075,76.4584,77.6771,377800.0],["2020-01-06",77.3952,77.8014,76.732,77.0304,472800.0],["2020-01-07",77.246,77.246,75.8284,76.0357,455100.0],["2020-01-08",75.9776,76.2926,75.132,75.6957,436000.0],["2020-01-09",75.7869,76.1434,74.56,75.2481,748600.0],["2020-01-10",75.331,75.9693,74.8253,75.8616,465700.0],["2020-01-13",75.9444,76.4087,75.4139,76.1931,393400.0],["2020-01-14",76.2926,76.3092,75.5631,76.2678,519100.0],["2020-01-15",75.903,76.533,75.4139,75.6294,445300.0],["2020-01-16",76.102,77.0802,76.0439,76.9973,644800.0],["2020-01-17",77.0139,77.2128,76.5579,76.7486,517400.0],["2020-01-21",76.4999,77.2874,76.0605,76.2097,589400.0],["2020-01-22",76.989,77.2626,76.1268,76.475,436500.0],["2020-01-23",76.6408,77.3455,76.1434,76.9973,663200.0],["2020-01-24",77.1465,77.1465,76.1268,76.4833,273600.0],["2020-01-27",75.4388,76.3424,74.875,75.7621,426700.0],["2020-01-28",75.8864,76.3258,75.273,75.6211,387700.0],["2020-01-29",75.6792,75.8367,74.7756,74.7839,402100.0],["2020-01-30",74.3196,75.5714,74.1538,75.5382,301200.0],["2020-01-31",75.1155,75.2564,72.7445,72.9518,851200.0],["2020-02-03",73.2751,74.1787,72.9186,73.1507,526600.0],["2020-02-04",73.9466,74.0626,72.9103,73.2419,598500.0],["2020-02-05",73.7062,75.0574,73.7062,74.9082,326700.0],["2020-02-06",75.0243,75.3559,74.2616,74.3528,235600.0],["2020-02-07",74.2367,74.6429,73.6481,74.56,421900.0],["2020-02-10",74.3942,75.5548,73.93,75.4553,604400.0],["2020-02-11",78.4397,82.1536,78.3568,81.6645,1091500.0],["2020-02-12",82.0707,82.4935,80.6366,81.0759,642700.0],["2020-02-13",80.7775,81.2666,80.4956,80.7029,407600.0],["2020-02-14",80.7029,81.2417,80.3796,80.6946,464900.0],["2020-02-18",80.2967,80.363,79.4594,79.8656,549400.0],["2020-02-19",79.8739,79.9485,78.1828,78.3983,597500.0],["2020-02-20",78.2822,79.1195,77.6439,78.705,404300.0],["2020-02-21",78.332,78.9371,77.246,78.647,1252400.0],["2020-02-24",77.0719,77.7434,76.3755,77.5112,639900.0],["2020-02-25",77.6688,77.9092,75.4553,76.0439,623400.0],["2020-02-26",76.102,77.1548,75.0906,75.215,486400.0],["2020-02-27",73.6233,73.6647,70.1083,70.1249,692500.0],["2020-02-28",68.4254,69.3871,67.1571,69.0555,1410500.0],["2020-03-02",69.4451,70.9622,68.9394,70.9622,581900.0],["2020-03-03",70.6969,72.0399,68.8814,69.2959,683900.0],["2020-03-04",70.6389,73.4906,70.2907,73.3165,584200.0],["2020-03-05",71.7995,71.7995,68.5083,69.2213,871400.0],["2020-03-06",67.2068,70.8793,66.9747,70.614,843700.0],["2020-03-09",66.9581,67.8949,65.1012,66.3198,1010200.0],["2020-03-10",67.812,68.6493,65.4245,68.2597,571100.0],["2020-03-11",66.5105,67.5716,65.64,65.8638,630000.0],["2020-03-12",62.6888,63.0038,56.3221,57.6319,783100.0],["2020-03-13",60.0692,60.7489,54.4651,60.6412,1143000.0],["2020-03-16",54.7636,57.748,52.7574,52.8983,612000.0],["2020-03-17",53.6693,58.7096,53.2051,58.635,673500.0],["2020-03-18",54.4983,56.7283,49.002,50.403,774400.0],["2020-03-19",50.7678,55.3273,50.5688,54.2247,773800.0],["2020-03-20",54.5812,57.3915,54.0921,54.9211,1147300.0],["2020-03-23",54.5231,57.1179,53.6693,55.9407,796000.0],["2020-03-24",58.7593,60.6992,56.8858,57.8143,485100.0],["2020-03-25",58.3531,60.2515,57.2423,57.9303,476900.0],["2020-03-26",58.0049,62.1168,57.7314,62.1168,436500.0],["2020-03-27",60.1604,61.9012,59.7044,61.1137,434300.0],["2020-03-30",61.9924,64.4628,60.1189,64.0649,504200.0],["2020-03-31",64.2488,64.2906,61.8249,63.1037,627500.0],["2020-04-01",61.3987,64.1318,60.9975,63.1372,569500.0],["2020-04-02",63.0452,65.1682,62.3849,64.441,455100.0],["2020-04-03",63.8894,64.5915,62.4936,63.6972,594300.0],["2020-04-06",65.5527,67.9013,64.8422,67.3329,593000.0],["2020-04-07",68.7455,69.7234,65.8285,66.1628,517900.0],["2020-04-08",66.6727,67.8428,65.4273,67.007,404500.0],["2020-04-09",67.5001,69.6816,67.2494,68.6201,538100.0],["2020-04-13",68.5198,69.0965,67.8093,68.2272,285600.0],["2020-04-14",69.3305,69.6565,67.5837,68.1604,543100.0],["2020-04-15",66.3383,66.8816,62.9533,63.0536,596200.0],["2020-04-16",63.2291,63.5969,61.5659,63.3963,565000.0],["2020-04-17",64.9927,68.0685,64.4411,67.4416,478100.0],["2020-04-20",66.5389,68.804,66.2129,67.5335,387400.0],["2020-04-21",66.1795,66.7479,64.1151,64.7252,394600.0],["2020-04-22",65.9455,66.1043,64.0565,64.6583,309500.0],["2020-04-23",64.9927,66.6308,64.9927,65.8619,348300.0],["2020-04-24",66.89,67.5503,65.7282,67.3413,697000.0],["2020-04-27",67.5252,70.4087,67.5252,69.6983,523100.0],["2020-04-28",71.1944,71.6123,68.921,69.4643,557100.0],["2020-04-29",70.5341,70.7848,69.4392,69.4726,512700.0],["2020-04-30",68.9544,68.9544,66.7228,67.8679,1356200.0],["2020-05-01",66.6559,67.0738,65.8285,66.7311,729900.0],["2020-05-04",66.0374,66.3216,65.4607,65.8703,597800.0],["2020-05-05",70.2416,70.2416,66.004,68.7455,942400.0],["2020-05-06",66.3718,67.7425,66.0542,66.9568,703200.0],["2020-05-07",67.7341,68.6284,67.2159,67.6255,537800.0],["2020-05-08",68.9461,70.5257,68.4111,70.3001,392200.0],["2020-05-11",69.5562,70.0577,68.6786,68.6953,593400.0],["2020-05-12",69.3556,69.3556,67.6004,67.6422,489000.0],["2020-05-13",67.4165,67.7341,65.7198,65.9957,430300.0],["2020-05-14",65.444,65.444,63.9396,65.3186,649300.0],["2020-05-15",64.9927,66.5389,64.4828,65.3019,944300.0],["2020-05-18",66.8649,68.2523,66.8314,66.8565,368600.0],["2020-05-19",66.9401,67.032,64.9592,65.0094,336600.0],["2020-05-20",65.7616,66.1043,65.0261,65.9622,341000.0],["2020-05-21",65.5443,66.2547,65.118,65.8703,381800.0],["2020-05-22",65.8118,66.6977,65.1682,66.4804,328900.0],["2020-05-26",68.5365,70.0493,67.9682,69.6314,430000.0],["2020-05-27",70.8517,72.2559,70.3586,72.189,477500.0],["2020-05-28",72.8075,73.2589,69.9741,70.2332,319300.0],["2020-05-29",69.6231,70.7849,69.247,70.4004,665400.0],["2020-06-01",70.6177,70.9938,70.3335,70.4255,249900.0],["2020-06-02",70.4589,71.0941,69.9992,71.0356,302300.0],["2020-06-03",71.7962,72.2642,71.0439,71.6624,428100.0],["2020-06-04",71.2947,73.2756,71.2947,73.2338,562200.0],["2020-06-05",75.1645,76.3095,74.4624,74.8051,561300.0],["2020-06-08",74.7967,75.6325,74.3203,75.5406,355800.0],["2020-06-09",74.6714,75.106,73.6684,74.7132,308400.0],["2020-06-10",74.7717,75.0475,71.7878,72.2057,409800.0],["2020-06-11",70.4087,70.9186,67.8762,68.1938,427000.0],["2020-06-12",70.0326,70.0828,67.1825,68.6953,308200.0],["2020-06-15",66.9652,69.3974,66.4971,69.389,263600.0],["2020-06-16",71.7209,73.0666,70.9269,71.8881,466100.0],["2020-06-17",72.0385,72.2057,70.9938,71.7794,439200.0],["2020-06-18",71.1108,72.4732,70.6929,72.0302,380900.0],["2020-06-19",72.4732,72.8326,71.0356,71.7126,675200.0],["2020-06-22",71.161,71.5371,70.2248,70.8183,364100.0],["2020-06-23",71.5371,71.5371,70.0744,70.2332,460500.0],["2020-06-24",69.6732,70.0828,68.2273,68.6786,375000.0],["2020-06-25",68.2858,68.478,66.7479,68.3025,384200.0],["2020-06-26",68.4111,68.4111,66.6476,66.7479,597000.0],["2020-06-29",67.2159,68.4613,67.0488,67.9431,742800.0],["2020-06-30",67.9936,70.2258,67.9515,69.9142,504400.0],["2020-07-01",69.8721,70.0658,68.2969,68.3474,251400.0],["2020-07-02",69.1729,70.8997,69.1729,70.6217,699500.0],["2020-07-06",71.6073,72.239,70.4448,71.0682,519600.0],["2020-07-07",70.2932,70.2932,69.0129,69.6362,328400.0],["2020-07-08",69.493,69.8552,67.7578,68.5748,389700.0],["2020-07-09",68.1705,68.7349,65.9636,66.0562,340800.0],["2020-07-10",66.3595,68.2716,66.2668,68.1453,279500.0],["2020-07-13",68.4232,68.9118,67.6988,68.0779,382400.0],["2020-07-14",68.0779,69.7373,67.5977,69.7036,355800.0],["2020-07-15",71.2787,71.86,70.706,71.2198,451500.0],["2020-07-16",71.4809,72.1464,70.7397,71.1693,255200.0],["2020-07-17",71.4641,72.5844,71.3714,72.1127,265200.0],["2020-07-20",71.5062,71.6157,69.3161,69.712,385900.0],["2020-07-21",69.9731,72.7107,69.9731,71.5651,503000.0],["2020-07-22",71.2787,71.6915,71.0176,71.6073,323000.0],["2020-07-23",71.8768,73.7468,71.7842,73.452,335800.0],["2020-07-24",73.452,74.3364,73.4351,73.5783,429300.0],["2020-07-27",73.0561,74.3028,72.6939,74.2438,362500.0],["2020-07-28",74.3786,74.7492,73.6457,74.0753,358200.0],["2020-07-29",74.4122,75.044,73.5783,74.6734,312200.0],["2020-07-30",74.0248,74.5386,73.5025,74.3112,268600.0],["2020-07-31",74.1259,74.1259,71.6578,72.8624,341200.0],["2020-08-03",73.2246,73.9742,73.0729,73.6794,234400.0],["2020-08-04",71.2198,71.2198,63.664,63.9841,1257500.0],["2020-08-05",64.4811,66.3932,64.3295,66.1236,1088500.0],["2020-08-06",65.7361,66.1152,64.5821,65.6519,562400.0],["2020-08-07",65.2981,67.1681,65.1634,67.0839,378300.0],["2020-08-10",67.3113,68.7602,67.1681,68.6507,387200.0],["2020-08-11",69.771,70.2932,69.1645,69.493,532300.0],["2020-08-12",70.1837,70.5712,69.6109,69.7288,473300.0],["2020-08-13",69.493,69.6867,67.1513,67.4124,400900.0],["2020-08-14",67.1766,68.8107,67.1344,68.777,357500.0],["2020-08-17",68.4232,68.777,67.901,68.0947,413700.0],["2020-08-18",68.1452,68.1452,66.4269,66.6122,438700.0],["2020-08-19",66.5364,67.1681,65.5087,65.6351,355400.0],["2020-08-20",65.0202,65.8541,64.759,65.534,506700.0],["2020-08-21",65.4582,65.8035,65.0623,65.5171,393700.0],["2020-08-24",66.1152,66.4943,64.7843,66.3258,457100.0],["2020-08-25",66.9576,66.9576,65.5845,66.0899,326000.0],["2020-08-26",66.1489,66.2837,65.2476,65.5677,252200.0],["2020-08-27",66.0394,66.9828,65.8288,66.4774,370100.0],["2020-08-28",66.2668,67.7662,65.3992,67.6651,443000.0],["2020-08-31",68.1284,68.3558,67.3956,67.7578,630400.0],["2020-09-01",67.3198,67.6483,66.4521,67.404,239900.0],["2020-09-02",67.404,68.6001,67.3113,68.2969,386700.0],["2020-09-03",68.2211,69.2066,66.7975,67.2524,402500.0],["2020-09-04",67.7999,68.937,67.4798,68.6591,453000.0],["2020-09-08",68.2969,69.5856,67.8504,68.5074,687600.0],["2020-09-09",68.6843,69.7204,68.3811,69.0634,561700.0],["2020-09-10",69.1139,69.2403,66.9912,67.0081,421500.0],["2020-09-11",67.1007,67.1007,65.8794,66.5364,351200.0],["2020-09-14",67.1428,67.8588,66.5448,67.5219,530200.0],["2020-09-15",67.9683,68.8023,67.0755,68.3221,643400.0],["2020-09-16",68.718,70.2174,68.558,69.4425,452900.0],["2020-09-17",68.9708,69.8047,66.8228,69.4593,482500.0],["2020-09-18",69.8383,70.7649,68.3727,68.4906,919500.0],["2020-09-21",67.2018,67.4714,65.2223,66.3342,604400.0],["2020-09-22",66.3932,67.4714,65.7783,65.8625,374900.0],["2020-09-23",65.9215,66.3342,63.5039,63.5039,498400.0],["2020-09-24",63.5124,64.7338,62.9986,64.0515,433700.0],["2020-09-25",63.9167,64.6411,63.5966,64.3716,344900.0],["2020-09-28",65.2139,65.9804,64.4642,64.5232,413600.0],["2020-09-29",64.5316,64.759,62.6447,63.2007,364500.0],["2020-09-30",63.6425,65.2652,63.6425,64.2967,685900.0],["2020-10-01",64.4071,64.7385,62.8354,63.5066,634500.0],["2020-10-02",62.555,64.9678,62.5465,64.3731,556400.0],["2020-10-05",64.8149,65.3332,64.2117,65.2312,392700.0],["2020-10-06",65.6051,66.1658,64.6195,64.8659,432300.0],["2020-10-07",65.1208,65.7325,64.764,65.2737,426900.0],["2020-10-08",65.5711,65.7835,64.7045,65.3587,298000.0],["2020-10-09",65.8599,65.9279,65.0103,65.2482,231200.0],["2020-10-12",65.3247,66.1233,65.1633,65.6305,323800.0],["2020-10-13",65.622,66.0808,65.0953,65.8174,424400.0],["2020-10-14",65.6985,66.4546,65.4861,66.3187,341000.0],["2020-10-15",65.8174,67.3382,65.3417,67.3127,323500.0],["2020-10-16",67.4656,67.6356,66.7775,67.3382,343100.0],["2020-10-19",67.5846,67.8564,66.5736,66.7435,336000.0],["2020-10-20",67.2702,67.593,65.0443,65.3501,318100.0],["2020-10-21",65.6305,66.1403,64.8574,64.9933,388400.0],["2020-10-22",65.0783,65.6985,65.0783,65.4606,289000.0],["2020-10-23",66.0128,66.0128,64.594,65.0868,290100.0],["2020-10-26",64.6535,65.1633,64.3137,64.9339,487400.0],["2020-10-27",64.8065,64.8235,63.9909,64.0078,398800.0],["2020-10-28",63.0223,63.8549,61.8074,61.8839,421600.0],["2020-10-29",61.5525,62.1387,60.3546,60.8474,507900.0],["2020-10-30",60.618,61.1277,59.3266,60.2272,848200.0],["2020-11-02",62.1302,64.5006,60.6689,61.2806,857200.0],["2020-11-03",62.4361,63.719,60.9153,61.4761,682100.0],["2020-11-04",61.4676,61.5015,59.3436,59.3946,492500.0],["2020-11-05",59.7684,61.4251,59.7684,60.584,744700.0],["2020-11-06",60.7114,61.0513,58.3751,58.8338,899500.0],["2020-11-09",63.8889,65.4181,62.0113,62.0368,1054500.0],["2020-11-10",62.8099,64.4241,62.1302,63.3621,632500.0],["2020-11-11",63.6,63.6,61.0088,61.9943,691900.0],["2020-11-12",61.7734,62.1133,60.0573,61.0428,809300.0],["2020-11-13",61.4166,62.555,61.1872,62.3681,581100.0],["2020-11-16",63.3706,65.5711,63.0393,65.5286,578800.0],["2020-11-17",64.7894,66.6585,64.4751,66.4546,601800.0],["2020-11-18",66.6925,66.9389,65.0273,65.2227,959500.0],["2020-11-19",64.56,64.8234,63.0733,64.7045,752100.0],["2020-11-20",64.3137,65.5626,64.2712,65.5371,768800.0],["2020-11-23",65.8599,66.5056,65.2482,66.3017,856100.0],["2020-11-24",66.8879,68.8759,66.7435,68.8335,1031800.0],["2020-11-25",68.4766,69.0883,67.6695,68.5871,1037500.0],["2020-11-27",68.6975,68.6975,67.3807,67.9244,663800.0],["2020-11-30",67.3552,67.8055,65.4861,65.5456,6118900.0],["2020-12-01",66.5311,67.2192,65.9703,66.5566,835400.0],["2020-12-02",66.2762,66.9814,65.5116,65.6815,460900.0],["2020-12-03",66.0044,66.9729,65.3502,66.4631,950500.0],["2020-12-04",66.7265,68.9524,66.633,68.8335,449200.0],["2020-12-07",68.655,69.2328,68.4256,68.672,1061200.0],["2020-12-08",68.3067,68.9524,68.0943,68.0943,765800.0],["2020-12-09",68.2982,69.4367,67.9669,69.2583,412400.0],["2020-12-10",69.0629,69.2753,68.3407,68.8929,304900.0],["2020-12-11",68.5871,68.9524,68.3322,68.6976,332900.0],["2020-12-14",69.7,70.1673,68.5531,68.5616,345500.0],["2020-12-15",68.8335,69.6236,68.5701,69.5896,694000.0],["2020-12-16",69.887,70.0314,67.9924,68.0264,372200.0],["2020-12-17",68.0264,68.5446,66.4461,66.9814,1007700.0],["2020-12-18",67.2617,68.1113,67.0154,67.7035,990300.0],["2020-12-21",66.9474,67.3042,65.5456,67.2192,456300.0],["2020-12-22",67.0323,67.4232,66.3357,66.5481,244300.0],["2020-12-23",66.786,67.8395,66.786,67.6525,289600.0],["2020-12-24",67.7545,67.7545,66.8624,67.4231,115000.0],["2020-12-28",67.9669,68.4427,67.7035,68.2303,236600.0],["2020-12-29",68.3917,68.5446,67.0324,67.2702,246500.0],["2020-12-30",67.2617,67.5421,66.7944,66.9134,378000.0],["2020-12-31",66.9562,67.65,66.2624,67.3845,382000.0],["2021-01-04",67.8128,68.3267,66.2196,67.5473,475300.0],["2021-01-05",67.1875,68.4466,67.1875,67.5558,908200.0],["2021-01-06",68.3096,70.845,68.2496,70.2711,487500.0],["2021-01-07",70.588,70.8278,69.3289,69.4574,533800.0],["2021-01-08",69.7229,70.0055,68.1297,68.8835,344300.0],["2021-01-11",68.3438,68.8321,67.9413,68.0012,421100.0],["2021-01-12",68.3096,68.3096,66.7078,67.9584,704200.0],["2021-01-13",68.361,68.5665,67.3931,67.513,557300.0],["2021-01-14",67.7014,68.104,67.2389,67.6072,580000.0],["2021-01-15",67.2389,67.5216,66.1939,66.7849,563200.0],["2021-01-19",67.1875,67.1875,66.0997,66.5965,435900.0],["2021-01-20",67.0333,68.1126,66.665,67.7614,567200.0],["2021-01-21",67.2817,67.9841,66.1511,66.3652,496100.0],["2021-01-22",65.9969,66.3053,65.6115,66.014,416300.0],["2021-01-25",66.1853,67.2303,65.2003,67.0933,494200.0],["2021-01-26",67.8385,68.3267,66.2196,66.7421,477200.0],["2021-01-27",65.9455,66.6821,64.575,64.7292,1565300.0],["2021-01-28",64.6864,66.3395,64.6007,65.9027,512100.0],["2021-01-29",65.5686,65.7399,63.6757,64.6436,541500.0],["2021-02-01",64.9262,65.0461,63.4358,63.6585,768400.0],["2021-02-02",63.9583,64.4894,63.2303,64.2838,870900.0],["2021-02-03",67.376,71.5559,67.0933,71.2475,1603300.0],["2021-02-04",71.6073,72.1812,70.7336,71.7871,784700.0],["2021-02-05",72.3353,72.5837,71.0848,71.4445,503900.0],["2021-02-08",71.6244,73.3803,71.4445,73.3546,461100.0],["2021-02-09",73.6715,75.1534,73.5431,74.6223,491800.0],["2021-02-10",74.8365,74.8793,72.6865,74.2797,561300.0],["2021-02-11",74.2797,74.6737,73.2947,74.0227,329800.0],["2021-02-12",74.0227,74.9821,73.7315,74.5966,353900.0],["2021-02-16",74.7508,75.7958,74.3739,74.3739,467300.0],["2021-02-17",74.3739,75.0163,73.6544,73.9199,489500.0],["2021-02-18",73.6801,74.6823,73.3461,74.0313,798100.0],["2021-02-19",74.0913,75.2647,73.8514,74.3996,574700.0],["2021-02-22",74.057,75.693,73.9628,75.5046,343700.0],["2021-02-23",75.7701,77.1149,75.0591,76.7037,511400.0],["2021-02-24",76.9778,79.7188,76.284,79.4618,749800.0],["2021-02-25",79.4618,79.8729,77.526,77.6545,523300.0],["2021-02-26",77.3975,77.6374,76.4296,77.2605,724900.0],["2021-03-01",78.2027,78.6995,76.2669,76.481,700400.0],["2021-03-02",76.284,77.2348,74.6908,76.8922,569900.0],["2021-03-03",76.935,78.5795,76.9178,77.6373,375600.0],["2021-03-04",77.9286,78.2969,75.3076,76.3269,409200.0],["2021-03-05",77.3033,78.5624,76.7637,78.3997,567600.0],["2021-03-08",78.374,79.4019,77.8429,78.7166,385400.0],["2021-03-09",78.6395,78.9051,77.526,77.6202,484000.0],["2021-03-10",77.723,78.6395,76.798,78.2884,510200.0],["2021-03-11",78.4425,79.6331,77.1149,79.1192,297600.0],["2021-03-12",79.2819,79.5646,78.7766,79.1021,308600.0],["2021-03-15",79.5817,80.2241,78.8194,79.2819,360200.0],["2021-03-16",78.9393,79.556,78.0399,78.828,239500.0],["2021-03-17",78.8108,79.1449,78.0485,79.1449,281800.0],["2021-03-18",79.1021,79.3333,77.8858,78.1941,256700.0],["2021-03-19",78.4168,78.4597,76.6695,77.0035,1302200.0],["2021-03-22",76.8065,77.4232,75.9157,77.269,628900.0],["2021-03-23",77.0292,77.6288,75.3504,75.5731,543400.0],["2021-03-24",75.7187,77.9114,75.7187,76.7894,435300.0],["2021-03-25",76.8408,77.9714,76.5753,77.8429,355500.0],["2021-03-26",77.843,79.6503,77.7402,79.4704,488700.0],["2021-03-29",79.222,79.9415,77.8858,78.6138,527200.0],["2021-03-30",78.9307,79.3933,78.4083,78.965,317300.0],["2021-03-31",78.9132,79.3963,77.5591,77.5591,438400.0],["2021-04-01",77.8178,78.1801,76.8345,77.8092,298800.0],["2021-04-05",77.9472,78.137,77.4815,77.7747,196700.0],["2021-04-06",77.7143,78.2319,77.447,77.8006,596800.0],["2021-04-07",78.1456,78.1456,77.4642,77.6885,257500.0],["2021-04-08",77.2313,78.1887,76.9035,78.0421,314000.0],["2021-04-09",78.2232,78.4647,77.4642,77.9731,253100.0],["2021-04-12",78.8529,79.0513,78.0249,78.2319,236500.0],["2021-04-13",77.8524,78.2664,77.6195,77.9127,191400.0],["2021-04-14",78.2232,78.9823,77.6712,78.7235,287200.0],["2021-04-15",79.2151,79.5256,78.5855,79.2755,257500.0],["2021-04-16",79.6119,80.3709,79.1979,80.1812,259300.0],["2021-04-19",80.6211,81.3974,79.5257,80.0001,306300.0],["2021-04-20",80.0,80.2243,79.0254,79.5343,512400.0],["2021-04-21",79.31,80.5003,78.9133,80.0691,418000.0],["2021-04-22",80.2674,80.3623,79.448,79.4912,237800.0],["2021-04-23",79.4825,80.3882,78.7407,80.0949,255300.0],["2021-04-26",80.44,80.5176,79.3877,79.5688,352200.0],["2021-04-27",79.3014,80.7505,79.1289,80.3451,313500.0],["2021-04-28",80.5003,80.992,80.2243,80.4831,382200.0],["2021-04-29",81.1645,81.4577,79.9311,80.4572,214200.0],["2021-04-30",80.3106,80.9143,79.8017,80.5693,400000.0],["2021-05-03",80.7763,81.9408,80.6901,81.475,484100.0],["2021-05-04",80.6642,81.5354,77.9213,80.7936,845300.0],["2021-05-05",79.6464,79.6464,78.3958,79.2152,633200.0],["2021-05-06",79.4567,81.2507,79.1979,81.0265,370200.0],["2021-05-07",80.5089,82.0356,80.2847,81.8717,549100.0],["2021-05-10",82.4151,83.6141,82.234,82.234,272400.0],["2021-05-11",81.889,82.6912,81.682,82.3289,433000.0],["2021-05-12",82.3203,82.7861,81.7855,81.9408,430800.0],["2021-05-13",81.7338,83.8038,81.4491,83.2777,370700.0],["2021-05-14",83.4674,83.7693,82.8033,83.4329,228500.0],["2021-05-17",83.3553,84.5715,82.4497,84.1747,492900.0],["2021-05-18",84.261,84.4076,83.5623,83.5968,307900.0],["2021-05-19",83.1483,83.2346,82.0012,82.5273,271300.0],["2021-05-20",82.3806,82.5963,81.406,81.9666,297600.0],["2021-05-21",82.3548,82.7084,81.7855,82.2944,392400.0],["2021-05-24",82.3634,83.1224,82.2426,82.8292,243800.0],["2021-05-25",82.8033,83.1138,82.1392,82.1392,205500.0],["2021-05-26",82.165,82.5618,81.0524,82.3634,326500.0],["2021-05-27",82.5618,83.0621,81.682,81.7251,483200.0],["2021-05-28",81.82,82.2254,80.9143,81.8804,291800.0],["2021-06-01",82.3462,83.5537,82.096,83.4243,264700.0],["2021-06-02",83.8297,84.192,83.1138,83.778,300400.0],["2021-06-03",83.7434,83.7693,82.7515,83.2863,225500.0],["2021-06-04",83.5451,83.6313,82.8809,83.1138,307900.0],["2021-06-07",83.1224,83.2691,82.0701,82.9585,411500.0],["2021-06-08",83.2691,83.2949,82.3375,82.7515,220100.0],["2021-06-09",82.5618,82.8378,82.2599,82.3893,177500.0],["2021-06-10",82.648,82.8637,81.8286,82.0443,228500.0],["2021-06-11",82.1823,82.1823,81.0868,81.5699,643900.0],["2021-06-14",81.406,81.6475,80.8281,81.3197,401900.0],["2021-06-15",81.4577,81.6561,80.647,81.4405,233800.0],["2021-06-16",81.4405,81.6389,80.0259,80.0432,306800.0],["2021-06-17",80.0346,80.0432,78.4906,78.8702,418600.0],["2021-06-18",78.413,78.689,77.2399,77.6195,609800.0],["2021-06-21",78.0507,78.4993,77.6971,78.3699,228800.0],["2021-06-22",78.3267,78.7321,77.6022,78.1542,196900.0],["2021-06-23",78.2319,78.3267,77.5418,77.654,233000.0],["2021-06-24",77.8437,78.413,77.0071,78.137,364000.0],["2021-06-25",78.137,78.551,77.7143,78.3181,473400.0],["2021-06-28",78.3871,78.3871,77.3952,77.6281,293500.0],["2021-06-29",77.6453,78.0248,77.2831,77.6195,458900.0],["2021-06-30",77.5065,78.688,77.5065,78.6185,741900.0],["2021-07-01",78.8704,79.548,78.7314,79.0441,456300.0],["2021-07-02",78.853,79.8173,78.1754,79.4351,610000.0],["2021-07-06",79.4611,79.8173,78.5664,79.5306,1081300.0],["2021-07-07",79.4003,80.7729,79.105,80.6339,581300.0],["2021-07-08",80.1561,80.5383,79.4003,79.9737,668200.0],["2021-07-09",80.4254,81.6329,80.4254,81.0335,368800.0],["2021-07-12",80.6773,80.6773,78.1233,78.3926,488900.0],["2021-07-13",78.0538,78.4187,75.9602,76.1948,376100.0],["2021-07-14",76.1948,77.272,75.7952,76.6899,323100.0],["2021-07-15",76.4988,76.8463,76.2556,76.6986,206200.0],["2021-07-16",76.8811,77.1504,75.7604,75.8473,260600.0],["2021-07-19",75.3261,75.6214,73.7103,74.7701,330100.0],["2021-07-20",75.0307,77.272,74.718,76.5423,424700.0],["2021-07-21",77.0027,77.5673,76.2035,76.438,209500.0],["2021-07-22",76.0905,76.1948,74.9873,75.2826,215300.0],["2021-07-23",75.6735,76.0645,75.1176,75.8212,164300.0],["2021-07-26",75.9342,76.5423,75.5954,76.4814,190600.0],["2021-07-27",76.5422,76.9853,76.0645,76.6291,256800.0],["2021-07-28",76.8897,77.437,76.0123,77.1243,256300.0],["2021-07-29",77.8453,78.2797,77.2112,77.272,365500.0],["2021-07-30",77.3328,77.6195,75.6127,76.2816,874000.0],["2021-08-02",76.6726,77.5673,76.4033,77.4284,371200.0],["2021-08-03",77.3936,77.3936,74.1881,76.2035,654000.0],["2021-08-04",75.7257,75.7257,73.6929,73.9187,545000.0],["2021-08-05",74.1272,74.5182,73.5018,73.5713,298100.0],["2021-08-06",74.2315,75.0046,74.0143,74.7961,230400.0],["2021-08-09",74.8048,75.2305,74.579,74.7527,193800.0],["2021-08-10",74.6832,75.6996,74.6485,75.5519,189300.0],["2021-08-11",75.7343,76.438,75.4129,76.1774,221000.0],["2021-08-12",76.2556,76.3598,75.6214,75.7691,205400.0],["2021-08-13",75.9776,76.9071,75.9515,76.7507,162100.0],["2021-08-16",76.6986,77.272,76.1253,77.02,253800.0],["2021-08-17",76.5162,76.9766,75.8299,76.16,202000.0],["2021-08-18",75.8907,76.2035,75.0828,75.1523,450300.0],["2021-08-19",74.7527,75.3174,73.2933,74.2141,435300.0],["2021-08-20",73.9448,75.7344,73.8058,74.9525,711600.0],["2021-08-23",75.9689,76.0123,75.0394,75.5345,436000.0],["2021-08-24",75.5259,76.0818,75.4911,75.6822,202200.0],["2021-08-25",75.6822,76.6205,75.5085,76.412,276700.0],["2021-08-26",76.5162,76.5336,75.856,75.8907,221000.0],["2021-08-27",75.8907,77.4196,75.8907,77.02,321500.0],["2021-08-30",77.0895,77.0895,76.1687,76.2469,212300.0],["2021-08-31",76.3685,77.0548,76.0819,76.3251,281400.0],["2021-09-01",76.3772,76.8116,75.8212,76.5509,192400.0],["2021-09-02",76.5162,77.0201,76.0471,76.5857,170500.0],["2021-09-03",76.577,76.8202,76.1513,76.5509,214300.0],["2021-09-07",76.3598,76.8463,75.7952,75.9342,183800.0],["2021-09-08",75.743,76.4814,75.6475,76.0123,247700.0],["2021-09-09",75.7344,76.0124,74.8657,74.9525,264200.0],["2021-09-10",75.3261,75.6301,74.8917,74.9004,198800.0],["2021-09-13",75.5172,76.0645,75.1871,75.8734,221500.0],["2021-09-14",76.0818,76.0818,74.9178,75.1523,173300.0],["2021-09-15",74.7962,76.5075,74.7962,76.4033,445200.0],["2021-09-16",76.6031,78.0973,76.299,77.411,331600.0],["2021-09-17",77.1764,77.5587,76.2208,76.3164,1185200.0],["2021-09-20",75.2479,75.4216,74.0925,75.3869,762200.0],["2021-09-21",75.8907,75.8907,74.4921,75.6822,423000.0],["2021-09-22",76.16,76.5596,75.6127,75.9689,441700.0],["2021-09-23",76.4293,77.4283,76.3598,77.1504,323900.0],["2021-09-24",77.1677,77.8019,76.6639,76.9853,288600.0],["2021-09-27",77.3415,78.7922,77.3415,78.1755,315400.0],["2021-09-28",78.3665,79.0355,77.4457,77.7498,369600.0],["2021-09-29",78.2102,79.4177,77.6455,78.9747,570100.0],["2021-09-30",79.2179,79.3482,77.2894,77.3241,516000.0],["2021-10-01",77.7792,79.3543,77.3854,79.1793,703000.0],["2021-10-04",79.6344,80.5007,79.5906,80.0544,519600.0],["2021-10-05",80.4045,81.7959,79.3281,81.4458,837800.0],["2021-10-06",80.7457,82.3909,80.3345,82.2772,481400.0],["2021-10-07",82.3822,83.4411,82.1459,82.6797,416500.0],["2021-10-08",82.846,83.9661,82.5047,83.1173,274300.0],["2021-10-11",83.5198,84.2462,83.1348,83.6774,250800.0],["2021-10-12",83.6598,84.4037,83.2748,83.8524,356200.0],["2021-10-13",83.8086,83.9049,82.3035,82.741,363100.0],["2021-10-14",83.1348,84.4037,82.741,84.3862,245200.0],["2021-10-15",84.6925,85.0425,83.9311,84.78,373200.0],["2021-10-18",84.7187,85.3225,84.2374,84.3687,461600.0],["2021-10-19",84.5699,85.5413,83.6861,85.0688,244500.0],["2021-10-20",85.2175,85.41,84.3249,84.7625,219600.0],["2021-10-21",84.7625,85.4363,84.4825,85.025,181900.0],["2021-10-22",85.025,85.5938,84.6137,84.8937,210400.0],["2021-10-25",85.0862,85.5413,84.4037,85.0425,248300.0],["2021-10-26",85.0688,85.2263,84.2287,84.2462,270100.0],["2021-10-27",84.2462,84.5349,82.4172,82.4259,474600.0],["2021-10-28",82.8372,83.6248,82.6797,83.196,393900.0],["2021-10-29",82.9335,83.7824,82.6797,83.3361,487100.0],["2021-11-01",83.3361,84.71,83.021,83.6774,497400.0],["2021-11-02",83.0035,83.1348,78.488,80.9558,1070900.0],["2021-11-03",84.85,85.4713,82.8373,83.9574,640200.0],["2021-11-04",84.0011,84.5087,83.3536,84.3424,377800.0],["2021-11-05",84.6662,86.3202,84.5087,85.9614,559400.0],["2021-11-08",85.9614,86.9065,85.8651,86.6614,311600.0],["2021-11-09",87.029,87.4053,86.4952,87.3003,402500.0],["2021-11-10",87.1428,88.6479,87.1253,88.0704,436700.0],["2021-11-11",88.1316,88.2716,86.7227,86.994,209400.0],["2021-11-12",87.1252,87.204,86.1101,86.9152,266700.0],["2021-11-15",87.1603,87.8341,86.7665,87.5891,268400.0],["2021-11-16",87.5103,88.0966,87.0202,87.0902,246200.0],["2021-11-17",86.959,87.7378,85.9439,86.5214,424400.0],["2021-11-18",86.6264,86.8102,85.7863,86.0839,262700.0],["2021-11-19",85.8126,85.8826,84.5875,84.7887,505000.0],["2021-11-22",84.5787,86.1189,84.2899,85.6026,219400.0],["2021-11-23",86.0139,86.8715,85.6201,86.1626,151700.0],["2021-11-24",86.0664,86.7577,85.4713,85.9001,270500.0],["2021-11-26",86.2851,86.5914,84.1849,84.5437,295000.0],["2021-11-29",87.0202,87.3265,85.13,85.5501,414700.0],["2021-11-30",84.7975,85.3926,81.4983,81.4983,597300.0],["2021-12-01",82.7235,83.7999,81.3496,81.3933,384000.0],["2021-12-02",81.9534,82.9335,81.6558,82.3384,417400.0],["2021-12-03",82.8635,83.6248,82.0059,82.3559,286700.0],["2021-12-06",83.6248,85.6288,83.3536,84.64,317800.0],["2021-12-07",84.7625,85.4713,84.3162,84.7625,237200.0],["2021-12-08",84.7275,85.3575,84.7275,85.0162,244800.0],["2021-12-09",84.7275,84.9725,84.0449,84.3337,311500.0],["2021-12-10",84.71,84.9025,84.1587,84.3162,278500.0],["2021-12-13",84.0274,84.3337,82.4522,82.846,609100.0],["2021-12-14",82.6972,84.3074,82.6972,83.4411,470200.0],["2021-12-15",83.161,84.1674,82.8372,83.7299,363000.0],["2021-12-16",84.3949,85.4188,83.9136,84.5787,367300.0],["2021-12-17",84.0099,84.4212,83.1873,83.4498,877800.0],["2021-12-20",82.496,82.6535,81.0783,81.9446,449400.0],["2021-12-21",82.4172,84.3162,82.1371,83.6161,284700.0],["2021-12-22",83.5723,83.8436,82.7585,83.0123,230100.0],["2021-12-23",83.1435,83.196,82.4347,82.9685,343800.0],["2021-12-27",82.9423,83.8524,82.5747,83.8436,326200.0],["2021-12-28",83.7473,85.2263,83.7473,85.1913,328300.0],["2021-12-29",85.7601,86.0751,84.8062,84.9025,326600.0],["2021-12-30",85.0338,85.4276,84.3687,84.4387,155800.0],["2021-12-31",84.192,85.3814,84.192,85.1435,184600.0],["2022-01-03",85.2492,85.8131,84.4651,85.5664,337400.0],["2022-01-04",86.0334,87.1347,85.6281,86.1303,291100.0],["2022-01-05",86.4827,87.4606,86.4739,86.8615,449200.0],["2022-01-06",87.3021,88.5619,86.606,87.0289,311100.0],["2022-01-07",87.3637,87.7161,86.747,87.6721,296600.0],["2022-01-10",88.095,89.258,87.1875,87.8483,322700.0],["2022-01-11",88.095,88.3769,87.1787,88.2976,351000.0],["2022-01-12",87.8923,88.3769,87.2932,88.2448,320400.0],["2022-01-13",88.6236,89.3813,88.1743,88.6941,447900.0],["2022-01-14",88.2976,89.0465,87.9805,88.9937,259900.0],["2022-01-18",88.6148,88.976,87.7073,88.5884,309100.0],["2022-01-19",89.0025,89.7337,88.3857,88.7205,426200.0],["2022-01-20",88.6148,89.769,87.7778,87.8483,328400.0],["2022-01-21",88.0157,88.0157,86.0069,86.0686,426500.0],["2022-01-24",85.2052,85.8131,82.7911,85.0113,480700.0],["2022-01-25",84.4387,84.4387,81.7163,83.3374,367500.0],["2022-01-26",83.7339,84.7118,82.1304,82.9585,453400.0],["2022-01-27",83.6369,86.0422,82.9233,83.3198,515000.0],["2022-01-28",82.6942,83.5841,82.1304,83.2845,408200.0],["2022-01-31",82.659,83.7603,82.0511,83.4343,348000.0],["2022-02-01",83.7955,83.9982,83.0202,83.9982,331000.0],["2022-02-02",83.9717,84.8616,83.214,84.7823,489000.0],["2022-02-03",81.3991,81.9542,76.4829,76.5005,1030900.0],["2022-02-04",75.3728,75.9983,73.7781,75.0997,859500.0],["2022-02-07",75.4433,75.9102,74.9587,75.0997,436500.0],["2022-02-08",75.1437,76.3331,74.6944,76.0336,537900.0],["2022-02-09",77.2054,78.8088,76.1834,76.6591,604700.0],["2022-02-10",75.6988,77.593,75.1702,75.3199,469900.0],["2022-02-11",76.386,77.0027,75.8926,76.6503,463100.0],["2022-02-14",76.6327,77.0203,75.6988,76.3419,433500.0],["2022-02-15",76.9675,77.9631,76.7296,77.5313,263300.0],["2022-02-16",77.4609,78.3419,77.0203,78.1128,373200.0],["2022-02-17",77.0203,78.7119,76.527,78.245,438600.0],["2022-02-18",78.0512,78.9851,77.9014,78.2097,307200.0],["2022-02-22",77.9014,78.8529,77.6987,78.2538,438800.0],["2022-02-23",78.7472,79.3815,78.1833,78.5093,295900.0],["2022-02-24",77.1966,77.7516,76.4477,76.9851,774100.0],["2022-02-25",77.4168,79.8925,77.4168,79.8221,389800.0],["2022-02-28",78.4917,79.0643,77.6459,78.1833,466500.0],["2022-03-01",77.9807,79.1525,76.1481,77.3904,362100.0],["2022-03-02",77.5578,78.3243,76.9587,77.8397,457400.0],["2022-03-03",77.8221,78.7031,76.3243,76.8441,911100.0],["2022-03-04",75.9014,76.3331,73.9631,75.0909,709000.0],["2022-03-07",74.9763,74.994,72.1835,72.3597,630200.0],["2022-03-08",72.6856,76.3331,71.5843,74.9852,914000.0],["2022-03-09",76.4124,77.3816,75.7428,76.201,390900.0],["2022-03-10",75.2671,75.6107,73.6636,73.831,421900.0],["2022-03-11",74.3948,74.4918,73.1173,73.1262,303400.0],["2022-03-14",73.8134,74.5446,72.5359,73.0821,341600.0],["2022-03-15",73.038,73.549,72.342,72.853,667500.0],["2022-03-16",73.32,74.0248,72.4125,73.6195,535300.0],["2022-03-17",73.4345,74.527,73.4345,74.3949,462000.0],["2022-03-18",74.3596,75.7693,73.4345,75.5138,625200.0],["2022-03-21",75.9014,76.8265,74.4565,75.4873,322200.0],["2022-03-22",75.6812,75.7164,74.7913,75.2142,346300.0],["2022-03-23",75.2583,75.8133,74.9323,74.9852,309000.0],["2022-03-24",75.4521,75.9719,74.7649,75.9543,261500.0],["2022-03-25",76.1834,77.1613,76.1481,77.1349,201200.0],["2022-03-28",77.0115,77.1613,76.0071,77.0996,232400.0],["2022-03-29",77.0027,78.1128,76.6591,78.104,293900.0],["2022-03-30",77.6459,78.1128,76.8441,77.5225,237100.0],["2022-03-31",77.416,78.2681,77.1142,77.3539,334500.0],["2022-04-01",77.4693,79.9723,77.4693,79.9368,473900.0],["2022-04-04",79.9457,80.061,78.4279,79.493,259600.0],["2022-04-05",79.4753,80.0877,78.9516,79.3155,273900.0],["2022-04-06",79.0847,79.9102,78.5255,78.9161,392700.0],["2022-04-07",78.9161,79.3865,78.064,78.7829,318700.0],["2022-04-08",79.2001,79.8835,78.9338,79.4575,369700.0],["2022-04-11",79.7504,80.8244,79.7504,79.9901,255000.0],["2022-04-12",78.7563,79.4664,77.5225,77.7622,523500.0],["2022-04-13",77.7178,78.7208,77.3361,78.5433,253000.0],["2022-04-14",78.8362,79.9279,78.5877,79.4486,205700.0],["2022-04-18",79.4486,79.8658,78.5255,79.0226,260100.0],["2022-04-19",79.1468,80.2741,78.7208,80.1321,221900.0],["2022-04-20",80.3895,81.1706,79.9457,80.4161,419500.0],["2022-04-21",80.6646,80.7711,79.8569,80.1409,293400.0],["2022-04-22",80.2563,80.2563,77.7444,77.8687,497000.0],["2022-04-25",77.7001,77.9131,75.3657,77.0521,425400.0],["2022-04-26",77.0432,78.4456,75.3657,75.4189,287800.0],["2022-04-27",75.6408,77.0699,75.49,76.0669,383800.0],["2022-04-28",76.7237,77.1675,75.5521,76.6438,310800.0],["2022-04-29",76.7681,76.8923,75.4367,75.5432,306000.0],["2022-05-02",75.561,76.4574,74.8953,75.9337,436000.0],["2022-05-03",76.1468,77.2119,76.0403,76.7947,341700.0],["2022-05-04",77.1409,79.5374,76.848,79.422,441600.0],["2022-05-05",79.4309,81.0019,77.061,78.4811,453000.0],["2022-05-06",78.8451,79.3332,77.487,78.3835,522000.0],["2022-05-09",78.1261,78.3125,76.2178,76.777,338000.0],["2022-05-10",77.3184,77.7888,75.6675,76.777,354400.0],["2022-05-11",77.0166,78.7119,76.1379,77.061,366100.0],["2022-05-12",77.1409,79.5818,77.1409,79.422,645900.0],["2022-05-13",79.8835,82.2002,79.6261,82.1824,620700.0],["2022-05-16",81.8629,82.7682,81.0552,82.1469,335800.0],["2022-05-17",82.6617,84.4103,81.9517,84.3482,380600.0],["2022-05-18",83.6469,83.7623,81.7564,81.9871,519500.0],["2022-05-19",81.3836,82.7416,80.3451,81.7298,413900.0],["2022-05-20",81.8362,82.8037,79.9102,81.499,326100.0],["2022-05-23",82.5818,83.8156,82.1913,83.1676,294800.0],["2022-05-24",82.4309,82.7327,80.8777,81.6499,373700.0],["2022-05-25",81.8096,84.0375,81.8096,83.8511,501800.0],["2022-05-26",84.1973,84.2061,83.2919,83.425,358400.0],["2022-05-27",83.567,84.1617,83.1765,83.9753,296500.0],["2022-05-31",83.7091,84.4458,83.7091,84.0464,483200.0],["2022-06-01",84.499,85.502,83.0167,85.1381,493300.0],["2022-06-02",84.9162,85.1203,82.1025,82.7948,353700.0],["2022-06-03",82.2623,83.3097,81.7741,82.644,348000.0],["2022-06-06",83.3097,83.3097,81.8718,82.28,246100.0],["2022-06-07",81.3214,83.0789,81.3214,82.9812,313100.0],["2022-06-08",82.7238,83.2386,82.4043,82.5552,326000.0],["2022-06-09",82.0493,82.4043,80.9842,81.0552,409000.0],["2022-06-10",79.8835,80.4072,79.2178,79.7948,250700.0],["2022-06-13",79.1291,79.351,77.1764,77.416,336300.0],["2022-06-14",77.3184,77.8243,76.2089,77.1054,356400.0],["2022-06-15",77.8332,78.9249,77.1764,77.6291,248800.0],["2022-06-16",76.3687,76.777,74.9751,75.2414,298600.0],["2022-06-17",75.5698,76.8391,75.0373,75.1083,505700.0],["2022-06-21",76.1734,77.1764,75.6497,76.3509,453300.0],["2022-06-22",75.3923,75.8716,74.6467,75.2503,273500.0],["2022-06-23",75.3657,76.4485,74.8864,75.339,557200.0],["2022-06-24",76.0136,78.7918,75.5432,78.4634,528600.0],["2022-06-27",78.2326,79.9279,78.2326,79.8303,307100.0],["2022-06-28",80.6025,80.7534,79.0403,79.5374,325800.0],["2022-06-29",79.8214,80.2297,78.8539,79.2711,295000.0],["2022-06-30",78.7883,79.7003,78.5022,78.8241,476000.0],["2022-07-01",78.8241,80.6391,78.0909,80.2546,292700.0],["2022-07-05",79.5215,80.1116,77.921,79.3069,312800.0],["2022-07-06",79.2264,79.8433,76.857,78.3323,537200.0],["2022-07-07",78.8956,79.897,78.8509,79.5125,396900.0],["2022-07-08",79.6287,79.7718,77.8405,77.8852,326200.0],["2022-07-11",77.8495,78.2787,76.8213,77.161,317400.0],["2022-07-12",76.9464,78.4038,76.9464,77.7154,402900.0],["2022-07-13",77.5902,77.8763,76.7765,77.3041,363600.0],["2022-07-14",76.1596,76.9375,75.9808,76.4189,252500.0],["2022-07-15",77.2504,77.4471,76.41,76.7676,239300.0],["2022-07-18",77.3756,78.2697,76.0255,76.1775,275300.0],["2022-07-19",76.5977,77.7064,76.3921,77.6617,240900.0],["2022-07-20",77.5365,78.0909,77.009,77.8852,197100.0],["2022-07-21",77.5365,78.2876,77.009,77.5544,170400.0],["2022-07-22",77.6259,78.3144,77.1699,77.8763,173500.0],["2022-07-25",78.5111,79.6824,78.0551,79.5036,239800.0],["2022-07-26",79.3605,80.7106,79.0565,79.9774,337000.0],["2022-07-27",80.2457,80.2457,78.4575,79.7897,267800.0],["2022-07-28",79.8523,80.496,79.4142,80.1473,214200.0],["2022-07-29",80.04,81.7031,79.9149,81.3454,321200.0],["2022-08-01",81.2113,82.2216,80.5765,82.0965,203800.0],["2022-08-02",82.1322,82.1322,80.952,81.1666,219600.0],["2022-08-03",80.9788,82.1233,80.192,81.9266,244000.0],["2022-08-04",81.9177,81.9177,80.9431,81.408,246800.0],["2022-08-05",80.496,82.0517,80.4245,82.0339,227400.0],["2022-08-08",81.8014,82.2395,81.1219,81.2381,335000.0],["2022-08-09",83.6969,84.9397,81.5153,81.864,432000.0],["2022-08-10",82.8654,83.2946,82.0071,83.2499,296400.0],["2022-08-11",83.9294,85.1811,83.1426,83.7684,379900.0],["2022-08-12",83.7774,84.7877,82.9369,83.6701,258200.0],["2022-08-15",83.0353,84.4927,82.9369,84.4659,241500.0],["2022-08-16",84.5821,85.2795,84.4837,85.2437,303900.0],["2022-08-17",84.8771,85.3242,83.8936,84.1976,199100.0],["2022-08-18",83.7774,84.7788,83.3035,84.7162,170000.0],["2022-08-19",84.5374,84.6715,83.9025,84.1797,250700.0],["2022-08-22",83.4555,83.5986,82.0875,82.3021,214000.0],["2022-08-23",82.2127,82.5256,81.1666,81.3812,513900.0],["2022-08-24",81.1934,81.4348,79.6198,80.2189,454600.0],["2022-08-25",80.496,81.5511,80.0043,81.5421,610500.0],["2022-08-26",81.6583,81.7925,79.888,80.0758,417100.0],["2022-08-29",79.6287,79.8702,78.7794,79.4052,314600.0],["2022-08-30",79.5483,80.1116,78.4575,78.8598,371600.0],["2022-08-31",79.3337,79.3337,77.7064,77.8495,588000.0],["2022-09-01",77.617,77.8852,76.4815,77.322,386000.0],["2022-09-02",78.0283,78.9582,76.249,76.4547,360000.0],["2022-09-06",76.8034,76.8034,75.042,75.2119,316300.0],["2022-09-07",75.2119,76.1418,74.7291,76.0255,491000.0],["2022-09-08",75.6053,76.5173,75.042,76.106,343600.0],["2022-09-09",76.41,76.8749,75.65,76.6603,328100.0],["2022-09-12",77.0895,77.5455,76.9196,77.1074,328500.0],["2022-09-13",75.7573,76.3116,74.7201,74.8185,359600.0],["2022-09-14",75.1672,75.4265,73.9512,74.5681,456900.0],["2022-09-15",74.3625,74.738,73.8171,74.1121,414400.0],["2022-09-16",73.835,74.7827,73.5757,74.3088,991000.0],["2022-09-19",74.0585,75.5695,74.0585,75.3549,413600.0],["2022-09-20",74.7827,75.1135,74.5502,74.8363,284500.0],["2022-09-21",75.5606,75.9272,74.1926,74.1926,254000.0],["2022-09-22",74.139,74.2373,73.3879,73.4863,238800.0],["2022-09-23",72.6279,73.0929,71.1616,71.6176,376000.0],["2022-09-26",71.2421,72.3239,70.4642,70.6251,322400.0],["2022-09-27",71.7964,75.2387,71.7696,74.0227,679200.0],["2022-09-28",74.1747,74.4876,73.2896,74.1032,598400.0],["2022-09-29",73.7366,73.8975,72.5206,73.3968,439200.0],["2022-09-30",73.3521,73.3968,71.85,71.9931,428700.0],["2022-10-03",72.6547,73.1912,71.9216,73.0571,630500.0],["2022-10-04",74.0138,74.9437,73.9423,74.8811,467400.0],["2022-10-05",73.9523,74.5835,73.835,73.9162,351300.0],["2022-10-06",73.5555,73.808,72.4734,72.798,315700.0],["2022-10-07",72.7439,72.9062,71.8512,72.6537,376900.0],["2022-10-10",72.8702,73.6276,72.8702,73.1317,210900.0],["2022-10-11",73.1677,74.5925,72.8251,73.8531,335500.0],["2022-10-12",74.2859,74.9081,73.5465,73.6457,348100.0],["2022-10-13",72.6898,75.8279,72.4103,75.1786,268900.0],["2022-10-14",75.4762,75.891,73.9252,74.2048,257100.0],["2022-10-17",75.1696,76.0984,74.9532,75.1786,353800.0],["2022-10-18",75.7107,76.2156,75.1876,75.7197,370800.0],["2022-10-19",75.5574,75.9271,74.6646,75.6746,313900.0],["2022-10-20",75.9271,75.9271,73.9883,74.4032,216600.0],["2022-10-21",74.5203,75.9722,74.367,75.7106,193100.0],["2022-10-24",75.9722,76.6124,75.6926,75.9722,280300.0],["2022-10-25",75.9902,77.8388,75.7558,77.451,293900.0],["2022-10-26",77.7486,78.4971,77.5051,77.8027,337700.0],["2022-10-27",78.461,79.6874,78.461,78.8487,277900.0],["2022-10-28",79.2365,80.1112,78.9119,80.021,176800.0],["2022-10-31",80.2555,81.1121,79.8587,80.3637,336500.0],["2022-11-01",80.5711,80.6883,79.8317,80.003,292700.0],["2022-11-02",79.1553,80.6883,78.8127,79.0652,367400.0],["2022-11-03",81.1572,83.5378,80.1022,82.4918,635900.0],["2022-11-04",84.4035,84.9355,83.0419,84.0338,498500.0],["2022-11-07",84.5478,84.5478,83.096,84.0068,333000.0],["2022-11-08",84.151,85.2151,82.9607,83.9256,348600.0],["2022-11-09",83.5018,84.0248,82.5098,82.9878,231000.0],["2022-11-10",84.8904,85.4225,83.4567,85.0979,286300.0],["2022-11-11",85.3594,85.3954,83.1591,83.4657,286900.0],["2022-11-14",83.5919,85.4495,83.3755,83.7182,257500.0],["2022-11-15",84.1781,85.2602,83.8534,85.1429,327300.0],["2022-11-16",85.3864,85.8643,84.5839,84.7552,227600.0],["2022-11-17",83.9977,85.2692,83.3665,84.7642,288100.0],["2022-11-18",85.5848,85.9725,84.8995,85.9725,651800.0],["2022-11-21",86.0266,87.0637,85.9635,86.4505,231000.0],["2022-11-22",86.7931,88.4614,86.6759,88.3171,336700.0],["2022-11-23",87.9023,88.6778,87.6859,88.3622,202300.0],["2022-11-25",88.6237,89.0836,88.3982,88.9934,99900.0],["2022-11-28",88.7319,89.2459,87.4875,88.0195,174200.0],["2022-11-29",87.8482,88.5245,87.2079,87.2079,236700.0],["2022-11-30",87.1538,88.4163,86.5677,88.3442,415400.0],["2022-12-01",88.5786,89.2729,87.8572,88.4163,227200.0],["2022-12-02",88.1367,90.9862,88.1367,90.5805,451600.0],["2022-12-05",89.6877,89.9132,88.804,89.7328,242200.0],["2022-12-06",89.5345,90.2108,87.6859,88.3261,347500.0],["2022-12-07",88.5064,89.8681,88.5064,89.3631,178000.0],["2022-12-08",89.3631,89.6968,88.6598,89.282,149500.0],["2022-12-09",89.1737,89.5435,88.3081,88.6056,200300.0],["2022-12-12",88.8762,89.2729,88.1908,89.2639,190200.0],["2022-12-13",90.0755,90.4993,89.4623,89.9673,372900.0],["2022-12-14",90.319,91.0313,89.6968,90.1657,222700.0],["2022-12-15",89.2549,89.4984,88.1728,88.7409,298300.0],["2022-12-16",88.0556,88.5786,87.4965,88.3442,565600.0],["2022-12-19",88.5606,88.786,87.1178,87.5867,248500.0],["2022-12-20",87.4785,88.3892,87.1088,87.9023,139900.0],["2022-12-21",88.4163,89.3451,88.1548,89.318,326200.0],["2022-12-22",89.0024,89.3541,87.3973,88.7589,247600.0],["2022-12-23",88.777,89.3902,88.4343,89.1557,147600.0],["2022-12-27",89.3721,90.0845,89.309,89.6787,130200.0],["2022-12-28",89.6336,89.8861,88.3532,88.4523,123300.0],["2022-12-29",88.6522,89.6513,88.6522,89.179,167200.0],["2022-12-30",88.7249,89.2971,88.4887,88.9519,228400.0],["2023-01-03",88.9973,89.2971,87.5349,88.4705,332400.0],["2023-01-04",88.8066,89.7058,88.4342,89.0518,207300.0],["2023-01-05",88.5795,88.6704,87.4986,88.089,280300.0],["2023-01-06",88.8157,90.1237,88.1708,89.8512,171800.0],["2023-01-09",89.6241,89.6241,88.4887,88.852,258200.0],["2023-01-10",89.07,89.7785,89.07,89.7058,152200.0],["2023-01-11",89.7058,90.6505,89.6059,90.1963,213300.0],["2023-01-12",90.3417,91.9675,89.8421,91.1773,275500.0],["2023-01-13",91.0229,91.468,90.4416,90.9684,256600.0],["2023-01-17",91.9676,95.3465,91.7223,94.8651,603500.0],["2023-01-18",95.1013,95.5918,92.7578,92.9213,512600.0],["2023-01-19",92.8577,93.7479,91.9403,93.0848,355800.0],["2023-01-20",93.6025,93.6843,92.3672,92.785,363300.0],["2023-01-23",91.904,93.3119,90.9502,91.9312,405100.0],["2023-01-24",92.2673,92.4671,90.8231,92.0493,189400.0],["2023-01-25",92.0493,93.2392,91.577,93.112,235800.0],["2023-01-26",93.0121,93.9295,92.8305,93.2483,306800.0],["2023-01-27",93.221,93.2665,92.0311,92.0675,147200.0],["2023-01-30",92.1038,92.6488,91.5861,92.1311,194400.0],["2023-01-31",92.4944,93.3755,92.1765,93.3755,216600.0],["2023-02-01",93.2937,93.5117,92.4671,93.2574,438900.0],["2023-02-02",92.8849,93.5299,91.368,91.9585,268700.0],["2023-02-03",92.0675,92.885,91.6224,92.8668,326200.0],["2023-02-06",92.5852,93.1302,91.6224,92.24,321900.0],["2023-02-07",90.8776,92.2401,90.4961,91.4498,443100.0],["2023-02-08",91.0138,93.7388,91.0138,91.7586,383700.0],["2023-02-09",91.9494,92.4126,87.9074,88.8702,603000.0],["2023-02-10",89.1609,90.4325,88.7975,89.7694,296500.0],["2023-02-13",90.269,90.4234,89.8239,89.9965,225600.0],["2023-02-14",89.9148,89.9693,88.6885,89.5696,236600.0],["2023-02-15",89.5514,89.6877,88.6613,89.6423,196500.0],["2023-02-16",88.7703,89.9147,88.7703,89.7058,442300.0],["2023-02-17",89.7785,90.6868,89.7058,89.9874,262900.0],["2023-02-21",90.2508,90.8049,89.7058,90.5233,302600.0],["2023-02-22",90.9502,92.1129,90.9502,91.2954,302800.0],["2023-02-23",91.795,92.776,91.2682,92.0584,362300.0],["2023-02-24",92.122,92.7305,91.904,92.4126,396800.0],["2023-02-27",92.6579,92.8486,91.1228,91.4044,239700.0],["2023-02-28",91.3317,91.5316,90.2599,90.2872,377400.0],["2023-03-01",90.0782,91.8131,89.9057,91.6587,368200.0],["2023-03-02",91.7132,91.7496,90.5506,90.9866,209000.0],["2023-03-03",91.1864,91.5497,90.3689,91.2318,155800.0],["2023-03-06",90.7231,91.0774,88.961,89.6786,459700.0],["2023-03-07",89.7422,89.8239,88.0073,88.5432,258100.0],["2023-03-08",88.7612,89.1336,88.1708,88.5432,169100.0],["2023-03-09",88.7248,89.3243,87.9709,88.5613,293300.0],["2023-03-10",88.2343,88.4887,86.6266,87.0899,211400.0],["2023-03-13",86.3632,87.1262,86.0544,86.3541,235900.0],["2023-03-14",87.8074,88.5432,87.2897,88.3434,286400.0],["2023-03-15",87.1625,87.2625,85.5912,86.3269,269900.0],["2023-03-16",86.1543,88.0981,86.009,87.3896,322300.0],["2023-03-17",86.8628,89.4606,86.6357,87.7439,837800.0],["2023-03-20",88.2979,90.2872,88.1708,89.3698,276600.0],["2023-03-21",90.0147,90.5869,89.3879,90.5687,463700.0],["2023-03-22",90.6232,90.9321,88.7975,88.8339,372100.0],["2023-03-23",89.0609,90.3235,88.5704,89.0337,657400.0],["2023-03-24",88.9701,91.0229,88.3797,90.9956,238600.0],["2023-03-27",91.7405,92.122,90.9502,91.1137,328200.0],["2023-03-28",91.3862,92.5852,91.1137,92.2582,290300.0],["2023-03-29",92.5943,93.1938,91.7314,92.4762,275000.0],["2023-03-30",92.5125,93.0303,91.5406,92.1038,223500.0],["2023-03-31",92.4971,93.7046,92.305,93.0551,307600.0],["2023-04-03",93.0551,94.2168,93.0551,93.7686,301100.0],["2023-04-04",94.0156,94.0156,91.866,92.5063,253700.0],["2023-04-05",92.616,93.2655,92.2502,93.1923,281200.0],["2023-04-06",93.421,93.8967,92.8996,93.0002,228400.0],["2023-04-10",92.7533,93.2015,92.3508,93.0277,204900.0],["2023-04-11",93.2563,93.6314,92.6343,92.8905,262300.0],["2023-04-12",92.8539,93.7046,92.6709,92.8996,269700.0],["2023-04-13",94.8937,97.83,94.0156,97.1622,832700.0],["2023-04-14",96.961,97.8574,95.8542,96.1195,433600.0],["2023-04-17",96.3847,96.4579,95.3419,95.8359,281400.0],["2023-04-18",95.8359,96.2475,94.9577,96.0646,214400.0],["2023-04-19",96.3847,96.8512,96.0829,96.5677,238100.0],["2023-04-20",96.3756,96.4488,95.8267,96.1743,164500.0],["2023-04-21",96.5128,96.5128,95.4517,95.8908,211100.0],["2023-04-24",95.7353,97.1074,95.47,96.4305,180000.0],["2023-04-25",96.1652,96.1652,94.7108,94.9486,196100.0],["2023-04-26",94.5461,95.3694,94.4455,95.1133,233900.0],["2023-04-27",95.0675,96.9153,94.7931,96.5585,288300.0],["2023-04-28",96.5036,97.272,95.9731,97.1165,298200.0],["2023-05-01",97.4184,98.1044,97.2263,97.2629,258300.0],["2023-05-02",97.0891,97.0891,95.3877,96.6683,345500.0],["2023-05-03",99.7052,102.7238,97.9306,100.5742,1004200.0],["2023-05-04",100.318,100.318,98.077,99.257,344700.0],["2023-05-05",99.6777,100.1625,98.9368,99.1563,346500.0],["2023-05-08",99.5405,100.007,98.827,99.1472,368300.0],["2023-05-09",98.8453,99.1929,98.1501,99.1655,285400.0],["2023-05-10",99.1929,100.6108,98.7905,100.5559,533100.0],["2023-05-11",100.1991,100.4827,99.3942,100.2815,359400.0],["2023-05-12",100.3912,100.3912,99.2753,100.2357,339900.0],["2023-05-15",100.3912,100.9492,99.2112,100.812,496800.0],["2023-05-16",100.2815,101.1779,99.9064,100.1991,606900.0],["2023-05-17",100.2083,100.7114,99.632,100.5467,570900.0],["2023-05-18",100.2815,102.2207,99.8515,101.7816,508100.0],["2023-05-19",102.1841,103.1445,101.8273,102.9067,433000.0],["2023-05-22",103.1537,103.7848,101.8365,101.9645,372500.0],["2023-05-23",101.6261,101.9463,100.6473,100.8303,265700.0],["2023-05-24",100.9492,101.617,100.0894,100.2906,306000.0],["2023-05-25",99.8424,100.007,99.0374,99.2753,311300.0],["2023-05-26",99.3027,99.5039,97.766,98.388,499400.0],["2023-05-30",97.8391,97.8391,96.586,96.7415,319800.0],["2023-05-31",96.714,96.9519,95.3694,95.6804,374200.0],["2023-06-01",95.5249,96.6226,95.3602,96.5219,474400.0],["2023-06-02",96.65,98.5618,96.65,98.3422,261800.0],["2023-06-05",97.6288,97.8849,96.5677,97.0068,269200.0],["2023-06-06",97.1348,97.519,96.3115,97.3818,359900.0],["2023-06-07",96.833,98.2416,96.7781,97.83,253200.0],["2023-06-08",97.7294,97.7294,96.7232,97.3726,197400.0],["2023-06-09",97.0342,97.8483,96.6317,97.7568,197000.0],["2023-06-12",97.8666,98.3331,97.4733,97.9855,338800.0],["2023-06-13",97.9946,98.9277,97.8483,98.4063,353400.0],["2023-06-14",98.516,99.696,98.1593,98.5892,390400.0],["2023-06-15",98.6167,98.8088,97.2354,97.6654,423100.0],["2023-06-16",97.9855,98.0221,96.9061,97.5922,752600.0],["2023-06-20",97.3818,97.5281,95.8999,96.1652,391500.0],["2023-06-21",96.156,96.1652,94.5827,94.8846,449300.0],["2023-06-22",95.2322,96.1378,94.7016,96.0737,336800.0],["2023-06-23",96.0737,96.2475,95.2322,95.2596,321800.0],["2023-06-26",95.1681,95.4426,94.4912,94.848,313300.0],["2023-06-27",94.7931,95.6712,93.9881,95.3968,315800.0],["2023-06-28",94.7199,95.7536,94.226,95.5523,275000.0],["2023-06-29",95.3145,96.0097,94.2534,95.8176,260900.0],["2023-06-30",96.3333,98.0924,96.2505,97.5766,322500.0],["2023-07-03",97.4293,98.7002,97.2359,98.0832,158300.0],["2023-07-05",97.4661,99.8146,97.4661,99.3173,422800.0],["2023-07-06",98.9949,99.5751,98.12,98.5068,272500.0],["2023-07-07",98.5068,100.0817,98.5068,98.7647,400300.0],["2023-07-10",98.8752,100.1185,98.8384,99.4186,248000.0],["2023-07-11",99.9435,100.3304,99.6949,100.1001,217800.0],["2023-07-12",100.3856,101.3987,99.8791,100.8,386000.0],["2023-07-13",101.1408,101.3066,100.1461,100.1738,273200.0],["2023-07-14",100.3764,100.3764,98.6265,99.9435,235500.0],["2023-07-17",99.4646,100.7448,99.216,100.5882,213700.0],["2023-07-18",101.1868,101.9236,100.4961,100.5698,286000.0],["2023-07-19",100.9013,101.0395,99.2436,99.5199,400400.0],["2023-07-20",100.4132,100.5606,99.8054,100.3396,359600.0],["2023-07-21",100.4777,101.3711,99.9251,100.8,265800.0],["2023-07-24",100.6619,101.325,100.1369,101.1316,235100.0],["2023-07-25",100.7448,101.2974,100.4501,101.104,226100.0],["2023-07-26",101.0487,102.1078,100.975,101.9881,312300.0],["2023-07-27",102.1631,102.3197,100.6803,100.7356,312400.0],["2023-07-28",101.5092,102.0802,101.1316,101.7302,226600.0],["2023-07-31",102.292,102.8722,102.0894,102.467,327300.0],["2023-08-01",102.2183,103.3235,102.0526,103.2038,263100.0],["2023-08-02",102.7525,103.3695,102.467,102.8538,252700.0],["2023-08-03",102.5775,102.8538,101.8223,102.1078,271700.0],["2023-08-04",102.4946,102.6972,100.7724,100.8737,474500.0],["2023-08-07",102.071,102.1907,100.4501,100.9382,445000.0],["2023-08-08",95.6518,96.1952,91.1299,93.0455,1168300.0],["2023-08-09",93.0731,94.123,92.76,93.0731,628100.0],["2023-08-10",93.0915,93.8191,91.5996,92.0785,575700.0],["2023-08-11",92.1982,92.2074,90.5681,90.8996,505100.0],["2023-08-14",90.9917,91.1667,89.8589,90.7983,612800.0],["2023-08-15",90.6141,91.3693,89.8037,89.8497,485400.0],["2023-08-16",89.7945,90.6878,89.7945,90.0523,424100.0],["2023-08-17",90.2273,91.4154,90.2273,90.7154,499200.0],["2023-08-18",90.7246,92.364,90.7246,91.9495,416500.0],["2023-08-21",91.6825,93.0363,91.6825,92.4929,524500.0],["2023-08-22",92.3363,93.202,91.9679,92.7784,408800.0],["2023-08-23",92.6955,93.8191,92.2903,93.6902,489900.0],["2023-08-24",93.8651,94.5006,93.3862,93.5244,357900.0],["2023-08-25",94.2059,95.2006,93.5796,94.8506,402800.0],["2023-08-28",94.9887,95.3939,94.3717,94.7124,253500.0],["2023-08-29",94.823,95.0716,94.0401,94.8598,228700.0],["2023-08-30",95.1269,95.4492,94.5835,94.694,401500.0],["2023-08-31",94.7401,95.4861,94.5467,94.7769,297600.0],["2023-09-01",95.2558,95.4768,94.3809,94.5375,223600.0],["2023-09-05",93.9941,94.1967,90.522,92.6402,938300.0],["2023-09-06",92.6679,93.4231,92.014,92.5205,538700.0],["2023-09-07",92.7784,93.2389,91.3785,91.6824,587100.0],["2023-09-08",91.885,92.6218,91.8114,91.9956,453200.0],["2023-09-11",92.6403,93.4047,92.06,92.935,325000.0],["2023-09-12",92.9442,93.7362,92.6126,92.7968,287600.0],["2023-09-13",92.6403,92.9534,89.9234,91.1851,402900.0],["2023-09-14",91.4614,91.7469,90.9088,91.3417,330600.0],["2023-09-15",91.222,91.4798,90.5404,91.047,701300.0],["2023-09-18",91.3601,92.0601,90.9457,91.7838,319800.0],["2023-09-19",91.8574,92.3179,91.2772,91.7193,315000.0],["2023-09-20",92.2995,93.7638,91.4522,92.1245,523700.0],["2023-09-21",91.7377,92.8705,91.3233,92.3271,410400.0],["2023-09-22",92.06,92.4837,91.6825,91.6917,366700.0],["2023-09-25",90.9088,91.5811,90.6325,90.6878,280500.0],["2023-09-26",90.347,91.4246,90.2734,90.4299,274600.0],["2023-09-27",90.5865,90.9641,89.6195,89.6839,259100.0],["2023-09-28",89.8129,90.8812,89.7484,90.5773,334100.0],["2023-09-29",91.7284,92.9352,90.7629,91.3478,376200.0],["2023-10-02",90.9765,91.1993,89.0084,89.8903,410800.0],["2023-10-03",89.454,89.8996,88.8877,89.1198,394800.0],["2023-10-04",88.8413,89.5376,88.3957,89.5004,256100.0],["2023-10-05",89.7975,90.3452,88.1451,88.2472,300000.0],["2023-10-06",88.1729,88.275,86.6597,87.4952,357800.0],["2023-10-09",86.9846,88.3493,86.9846,88.2193,226200.0],["2023-10-10",88.7485,88.9991,87.6809,87.8573,332300.0],["2023-10-11",88.2657,88.5071,86.5298,87.096,439300.0],["2023-10-12",87.1703,87.1982,83.6612,84.6917,490100.0],["2023-10-13",84.998,85.3322,84.4225,85.0816,350200.0],["2023-10-16",85.5921,86.0006,85.2579,85.9449,241900.0],["2023-10-17",85.75,87.0218,85.3137,86.9382,379700.0],["2023-10-18",87.0032,87.8201,85.9635,86.1399,485600.0],["2023-10-19",85.9542,86.1399,84.144,84.2368,551800.0],["2023-10-20",84.5246,84.9702,83.7448,83.9676,332200.0],["2023-10-23",83.6055,84.4317,83.1785,83.2713,317500.0],["2023-10-24",83.6984,85.4993,83.1228,85.3694,492100.0],["2023-10-25",85.2951,86.4184,84.2182,86.0006,484300.0],["2023-10-26",86.2513,87.2167,85.5364,86.7154,454100.0],["2023-10-27",86.5391,87.0404,85.6664,86.0285,331800.0],["2023-10-30",86.4462,87.3189,86.4462,86.7804,221800.0],["2023-10-31",87.2631,87.5231,86.5762,86.8732,332000.0],["2023-11-01",86.539,86.7526,85.0351,86.3998,345900.0],["2023-11-02",86.8918,88.2565,86.5762,88.0894,294800.0],["2023-11-03",88.7949,89.3241,87.978,89.0177,284700.0],["2023-11-06",88.8134,89.2126,88.2565,88.767,373900.0],["2023-11-07",91.0786,95.6088,89.3055,94.532,664500.0],["2023-11-08",94.4206,95.4232,92.8424,92.8517,474300.0],["2023-11-09",93.4459,94.5784,93.3252,94.1421,378700.0],["2023-11-10",94.0771,95.711,93.7615,95.0518,426300.0],["2023-11-13",95.154,95.8873,94.5227,94.9126,290600.0],["2023-11-14",95.5531,95.8873,95.1818,95.7852,367900.0],["2023-11-15",95.9059,97.4562,95.9059,96.1194,426400.0],["2023-11-16",95.7388,95.8966,94.894,95.4232,257800.0],["2023-11-17",95.6367,95.9895,95.154,95.7852,203700.0],["2023-11-20",95.7202,96.0916,95.4696,95.6274,214000.0],["2023-11-21",95.8038,96.3515,95.2282,95.7202,292400.0],["2023-11-22",96.1287,96.8342,95.8038,96.7785,256900.0],["2023-11-24",96.7414,96.9921,96.3237,96.4351,110300.0],["2023-11-27",96.4165,96.6857,95.9338,96.2308,199400.0],["2023-11-28",95.9523,96.5557,95.386,95.4046,264500.0],["2023-11-29",95.1075,95.5624,93.6686,93.9379,316100.0],["2023-11-30",94.04,95.2839,93.7615,95.1447,443200.0],["2023-12-01",95.1354,97.3727,95.1354,97.0756,339000.0],["2023-12-04",97.0571,98.9601,97.0292,98.1896,408200.0],["2023-12-05",97.8183,98.3288,97.317,97.874,228000.0],["2023-12-06",98.0039,98.5702,97.4934,98.171,283700.0],["2023-12-07",98.4217,99.053,97.7347,98.5052,204400.0],["2023-12-08",98.5609,99.285,97.1777,98.5145,232900.0],["2023-12-11",98.5517,99.4614,98.5331,99.0994,215500.0],["2023-12-12",99.2108,99.6192,98.1618,99.285,226500.0],["2023-12-13",99.0808,101.4759,98.9508,101.3274,428400.0],["2023-12-14",101.4852,102.3485,100.3619,100.6404,562700.0],["2023-12-15",100.0556,100.2598,98.7373,98.8302,916500.0],["2023-12-18",99.0622,99.842,98.1989,99.1829,254000.0],["2023-12-19",99.5078,100.4454,99.5078,99.7399,245600.0],["2023-12-20",99.1829,100.2783,98.8209,98.9787,340600.0],["2023-12-21",99.6285,100.0927,98.9415,100.0463,258300.0],["2023-12-22",100.6961,101.5502,100.1484,100.7518,256200.0],["2023-12-26",100.7796,101.8658,100.5568,101.3645,148900.0],["2023-12-27",101.086,101.1881,100.464,100.956,188000.0],["2023-12-28",100.5383,101.448,100.5383,101.0489,175100.0],["2023-12-29",101.0769,101.9933,101.0302,101.479,252500.0],["2024-01-02",101.0395,102.7974,101.0395,102.5636,285000.0],["2024-01-03",102.0213,102.1615,100.731,100.9928,358000.0],["2024-01-04",101.3948,101.5631,99.852,99.9175,323200.0],["2024-01-05",99.5248,100.5533,99.2443,99.5435,464700.0],["2024-01-08",99.7398,100.198,99.4967,99.9549,223300.0],["2024-01-09",99.7398,100.4411,99.1414,100.198,270400.0],["2024-01-10",100.5346,101.853,100.3008,100.6,383500.0],["2024-01-11",100.4972,102.1896,100.3008,102.1335,373700.0],["2024-01-12",102.8535,103.2181,102.1335,102.7226,268600.0],["2024-01-16",102.6571,102.7039,101.7969,102.4047,279500.0],["2024-01-17",102.1054,103.3677,102.1054,102.947,286800.0],["2024-01-18",102.8535,103.508,102.2925,102.9283,274600.0],["2024-01-19",103.2275,103.2275,101.5538,102.7506,214600.0],["2024-01-22",102.1896,103.0498,101.6847,102.3392,312600.0],["2024-01-23",102.8254,103.1527,101.881,102.0213,437900.0],["2024-01-24",101.9559,102.0213,100.2354,100.3476,476500.0],["2024-01-25",100.8993,101.3855,100.3944,101.3855,448200.0],["2024-01-26",101.8156,102.3766,100.8432,102.1709,392200.0],["2024-01-29",102.5636,102.5636,101.0489,101.1517,368900.0],["2024-01-30",101.292,102.3205,101.0956,102.1616,325500.0],["2024-01-31",101.9652,102.0587,100.4691,100.5814,266000.0],["2024-02-01",101.4696,103.882,101.1891,103.8633,481300.0],["2024-02-02",104.0971,104.5272,103.1714,103.9942,391500.0],["2024-02-05",103.3958,104.0316,102.8815,103.4052,521400.0],["2024-02-06",102.1896,105.4342,100.4224,102.5823,1031900.0],["2024-02-07",102.6197,104.6581,102.4795,103.4893,654700.0],["2024-02-08",103.9288,104.1812,102.3018,102.3486,378000.0],["2024-02-09",101.9184,102.1802,100.9834,101.133,305900.0],["2024-02-12",101.0395,102.6104,100.7684,101.9839,420400.0],["2024-02-13",101.3107,101.6473,100.8993,101.3387,391200.0],["2024-02-14",101.7127,103.6483,101.3574,103.5922,519800.0],["2024-02-15",105.7427,107.4632,104.7703,107.4445,476400.0],["2024-02-16",107.3323,107.4164,106.3037,106.7526,309700.0],["2024-02-20",106.6497,108.5104,106.444,108.3328,453300.0],["2024-02-21",108.3795,108.7629,107.005,107.7156,318400.0],["2024-02-22",107.4071,107.4071,106.3224,107.2575,557000.0],["2024-02-23",107.351,108.4076,107.0331,107.5006,315600.0],["2024-02-26",107.7156,108.0803,107.1266,107.1733,254100.0],["2024-02-27",107.0611,108.3889,107.0331,107.6783,379000.0],["2024-02-28",107.7156,109.0621,107.1359,108.7816,350900.0],["2024-02-29",109.3987,110.474,109.0434,109.9878,585900.0],["2024-03-01",110.2496,110.3711,109.034,109.5203,329500.0],["2024-03-04",109.7727,110.3898,109.1556,109.7259,387900.0],["2024-03-05",109.7914,110.6516,108.9873,109.1275,325000.0],["2024-03-06",109.6231,109.913,108.5665,108.7722,457500.0],["2024-03-07",109.1649,110.0158,108.5572,108.7348,459800.0],["2024-03-08",108.7161,110.0252,108.7161,109.8382,343400.0],["2024-03-11",109.5483,110.6703,109.5483,109.9784,426500.0],["2024-03-12",110.2683,110.2776,108.5104,110.2683,392200.0],["2024-03-13",110.5207,111.1098,109.0621,109.3987,532000.0],["2024-03-14",109.2865,109.3987,107.351,107.912,386900.0],["2024-03-15",107.4258,108.9125,106.7339,107.2949,1765100.0],["2024-03-18",107.0144,108.9779,106.9115,107.8746,358300.0],["2024-03-19",107.8933,109.6699,107.8933,109.5109,341800.0],["2024-03-20",109.4828,109.6044,107.753,108.9966,404800.0],["2024-03-21",109.2491,109.2491,108.2393,108.5385,334400.0],["2024-03-22",108.632,109.5951,108.286,109.5203,309700.0],["2024-03-25",109.6044,110.5394,109.5389,109.7727,360600.0],["2024-03-26",110.2402,110.6704,109.4268,109.9036,301100.0],["2024-03-27",110.4272,110.9228,109.9784,110.4272,367600.0],["2024-03-28",110.3896,110.992,109.9378,109.9848,340600.0],["2024-04-01",110.0037,111.1049,109.5801,110.3425,337500.0],["2024-04-02",110.2672,110.2672,109.1566,109.5519,322400.0],["2024-04-03",109.3636,109.6554,107.5752,107.6882,366200.0],["2024-04-04",108.1212,109.2224,107.5094,108.2718,307000.0],["2024-04-05",108.1023,108.46,107.4811,107.6411,267000.0],["2024-04-08",107.3776,107.7447,106.5116,106.6152,391800.0],["2024-04-09",106.7187,106.8693,106.0787,106.4834,371500.0],["2024-04-10",106.6434,106.747,105.6363,106.2481,455600.0],["2024-04-11",106.7846,107.0199,105.0998,105.3163,273600.0],["2024-04-12",104.855,105.241,103.4432,103.6785,316500.0],["2024-04-15",103.9326,104.4974,103.2455,103.6597,285300.0],["2024-04-16",103.7726,105.0245,103.0761,104.968,755600.0],["2024-04-17",105.5798,105.9092,104.1303,104.7515,388400.0],["2024-04-18",105.4198,106.0692,104.9397,105.7304,249400.0],["2024-04-19",105.7586,107.1329,105.608,106.9446,360100.0],["2024-04-22",107.3023,108.1212,106.6528,107.5941,223700.0],["2024-04-23",107.3211,108.1965,106.8693,107.6129,180100.0],["2024-04-24",107.0952,108.5165,107.0952,108.3376,194500.0],["2024-04-25",108.5259,108.6295,107.4529,107.7541,201900.0],["2024-04-26",107.4999,107.9988,106.5493,106.634,296600.0],["2024-04-29",106.9917,108.3094,106.3516,108.3,325300.0],["2024-04-30",108.3,108.3941,107.6411,107.8576,202000.0],["2024-05-01",107.3211,107.8953,106.9446,107.5847,264400.0],["2024-05-02",108.1494,108.7989,107.3211,108.4789,266300.0],["2024-05-03",108.4977,108.5165,107.0293,107.8294,200900.0],["2024-05-06",108.4412,108.8647,107.7447,108.6294,199900.0],["2024-05-07",109.373,109.8248,109.1565,109.7213,358900.0],["2024-05-08",110.3613,111.5379,106.1257,111.4908,806800.0],["2024-05-09",111.9897,112.9498,110.7661,112.9215,439600.0],["2024-05-10",112.9498,113.4486,111.6132,113.1569,426300.0],["2024-05-13",113.891,115.0017,113.5428,114.2393,580400.0],["2024-05-14",114.7193,114.7852,110.6625,111.1896,544800.0],["2024-05-15",111.1802,111.1802,109.8154,110.7473,438600.0],["2024-05-16",111.1049,112.1686,110.9449,111.8956,403800.0],["2024-05-17",111.9803,112.8933,111.3402,112.6015,317000.0],["2024-05-20",112.5074,112.7521,111.2367,111.2838,254400.0],["2024-05-21",111.5285,111.8485,110.2861,111.8297,320100.0],["2024-05-22",111.2932,111.7544,110.4649,111.3685,334600.0],["2024-05-23",110.9167,111.9521,110.3708,110.7378,477500.0],["2024-05-24",111.1896,111.6132,110.4931,110.7849,170000.0],["2024-05-28",110.2955,111.0861,109.4201,109.5989,302100.0],["2024-05-29",109.0436,109.4201,108.253,108.6483,265000.0],["2024-05-30",108.9589,109.7872,108.6483,109.7495,326600.0],["2024-05-31",109.9378,110.8602,109.5519,110.672,328200.0],["2024-06-03",110.7943,111.0108,108.9589,109.7213,263200.0],["2024-06-04",109.3448,109.5519,108.1306,108.1776,234900.0],["2024-06-05",107.9988,109.1377,107.7258,109.0436,341100.0],["2024-06-06",109.053,109.7495,108.7048,109.4013,312200.0],["2024-06-07",109.0248,110.126,108.7518,109.1283,252700.0],["2024-06-10",108.6106,109.1471,108.1306,108.5542,259400.0],["2024-06-11",108.2059,108.5259,107.0482,108.2341,315700.0],["2024-06-12",108.5447,109.6272,108.0176,108.1776,368800.0],["2024-06-13",107.8576,108.3659,107.2647,108.0082,324200.0],["2024-06-14",107.6223,107.8576,106.5493,107.1987,286600.0],["2024-06-17",107.2364,109.0624,107.1517,108.5542,376000.0],["2024-06-18",108.4788,109.4577,108.4788,108.9495,399700.0],["2024-06-20",108.3753,109.5236,107.7541,107.8294,448200.0],["2024-06-21",108.2341,108.8365,107.6223,108.7141,2333900.0],["2024-06-24",108.7142,109.9378,107.9235,109.4954,354700.0],["2024-06-25",109.5519,109.5519,107.8765,108.2812,417900.0],["2024-06-26",107.4435,107.9423,107.0952,107.4058,529400.0],["2024-06-27",107.9423,108.9871,107.4811,108.0647,357200.0],["2024-06-28",108.6671,108.6671,107.3682,107.9612,520400.0],["2024-07-01",108.2644,108.5677,107.402,107.819,481500.0],["2024-07-02",106.7481,107.3641,105.9994,106.9187,776100.0],["2024-07-03",107.1082,107.9422,106.9092,107.0419,268100.0],["2024-07-05",106.6533,106.8903,105.7057,106.5017,885100.0],["2024-07-08",106.9376,107.5631,106.6154,106.985,363500.0],["2024-07-09",106.7481,106.9282,106.0753,106.1226,367500.0],["2024-07-10",106.3406,107.4873,106.3406,107.3452,264500.0],["2024-07-11",107.5063,109.25,107.5063,108.7667,312300.0],["2024-07-12",109.4585,109.5154,108.4161,108.9941,302500.0],["2024-07-15",109.5343,109.6954,107.9801,108.037,289300.0],["2024-07-16",108.653,111.0412,108.0654,110.9748,388000.0],["2024-07-17",111.4581,114.5097,111.1928,113.0218,544300.0],["2024-07-18",112.6333,114.6993,112.6333,113.5052,241100.0],["2024-07-19",113.9885,113.9885,111.8846,112.8039,343100.0],["2024-07-22",113.2398,113.9601,111.5908,113.6852,208900.0],["2024-07-23",113.5241,113.7895,111.5814,111.6951,311300.0],["2024-07-24",111.7804,113.6663,111.3444,112.4343,277900.0],["2024-07-25",112.8702,114.9457,112.8607,113.4578,350500.0],["2024-07-26",113.5146,115.7702,113.5146,114.8698,278000.0],["2024-07-29",114.5761,115.5711,113.7895,115.0025,241200.0],["2024-07-30",114.4244,117.5139,113.9695,117.2675,312800.0],["2024-07-31",117.5139,118.708,116.1777,117.8646,337100.0],["2024-08-01",118.1678,118.907,115.6754,116.8884,434800.0],["2024-08-02",116.6799,117.7887,115.41,116.5852,328000.0],["2024-08-05",114.9078,114.9267,112.6333,113.7326,491000.0],["2024-08-06",118.8502,123.8255,117.3244,121.2573,594800.0],["2024-08-07",121.8164,123.3517,119.3903,119.7599,634700.0],["2024-08-08",120.2433,121.3047,119.722,120.1295,362200.0],["2024-08-09",121.6837,123.3801,120.5844,123.3612,462300.0],["2024-08-12",122.186,122.9916,121.39,121.5511,405100.0],["2024-08-13",122.1955,123.1716,121.0772,122.9631,275900.0],["2024-08-14",123.2853,124.3373,122.8683,124.034,268400.0],["2024-08-15",124.6406,124.6406,123.3612,123.9298,308700.0],["2024-08-16",123.5507,124.2331,123.0295,124.1383,250500.0],["2024-08-19",124.5079,125.4935,123.8255,125.4366,249900.0],["2024-08-20",125.0007,126.1474,124.5458,124.9817,204900.0],["2024-08-21",125.6735,126.318,124.4889,125.5788,245400.0],["2024-08-22",125.5219,125.8726,124.7258,125.1333,145200.0],["2024-08-23",125.8725,126.3559,125.2186,125.8725,255500.0],["2024-08-26",126.4601,127.1614,125.4935,125.7683,216400.0],["2024-08-27",125.5693,126.1095,124.9628,125.7114,180500.0],["2024-08-28",126.2895,127.1046,125.285,126.7729,349400.0],["2024-08-29",126.7255,127.1804,126.0431,126.5454,382800.0],["2024-08-30",126.517,127.4173,125.901,127.2846,304900.0],["2024-09-03",127.4836,128.0712,126.6307,127.2751,243900.0],["2024-09-04",126.9908,127.73,126.3369,127.5879,386600.0],["2024-09-05",127.9954,128.8768,127.7206,127.8627,322700.0],["2024-09-06",127.5879,129.2843,127.5879,128.1565,285700.0],["2024-09-09",128.1565,129.161,127.351,128.6398,387300.0],["2024-09-10",129.0189,130.033,127.8817,128.3934,336800.0],["2024-09-11",128.3934,129.18,126.0905,127.4173,355700.0],["2024-09-12",127.4552,128.0428,126.5928,127.8248,239300.0],["2024-09-13",127.929,128.346,127.2751,127.5594,257000.0],["2024-09-16",128.1565,128.4408,127.3225,127.6542,347800.0],["2024-09-17",127.9385,128.6872,127.0477,127.1898,295600.0],["2024-09-18",127.6352,129.4833,127.4647,128.6019,269900.0],["2024-09-19",129.815,129.815,128.0807,129.0379,256300.0],["2024-09-20",128.0712,128.545,126.5359,127.9196,1322800.0],["2024-09-23",127.9859,128.8862,127.332,127.9764,446500.0],["2024-09-24",128.0902,129.2084,127.6637,128.6493,269800.0],["2024-09-25",128.8009,129.5212,127.8911,128.1186,406400.0],["2024-09-26",128.2987,130.4499,128.2987,130.3172,462500.0],["2024-09-27",130.5826,131.1322,129.5686,130.1846,228300.0],["2024-09-30",130.4025,130.4973,129.3601,130.2414,342700.0],["2024-10-01",130.4893,130.7466,129.2119,129.6695,317600.0],["2024-10-02",129.2215,130.2128,128.0395,129.6218,412000.0],["2024-10-03",128.9831,129.6123,127.2673,127.925,195800.0],["2024-10-04",128.4684,128.9259,128.1062,128.783,202700.0],["2024-10-07",128.783,129.2119,127.9727,128.2015,314800.0],["2024-10-08",128.3826,128.3826,127.1625,127.763,283700.0],["2024-10-09",128.4684,128.8306,126.9623,127.3054,236800.0],["2024-10-10",127.6295,127.8393,126.6382,127.334,350600.0],["2024-10-11",127.62,128.0871,126.9337,127.172,340700.0],["2024-10-14",127.5533,128.2396,127.1434,128.0966,252600.0],["2024-10-15",127.6105,129.7934,127.6105,128.7544,273500.0],["2024-10-16",128.7353,130.575,128.6686,129.1833,220900.0],["2024-10-17",129.6981,130.0126,128.3731,128.5161,251500.0],["2024-10-18",128.7067,129.0499,127.4198,127.9822,223000.0],["2024-10-21",128.068,128.8592,127.1529,127.6677,277900.0],["2024-10-22",126.9813,129.0499,126.2378,128.1062,264400.0],["2024-10-23",127.4484,129.679,126.6954,129.6123,401000.0],["2024-10-24",129.4312,130.2986,128.8497,129.2501,253100.0],["2024-10-25",129.374,129.9459,128.3159,128.6877,280700.0],["2024-10-28",128.7925,129.6409,128.4589,128.5351,234200.0],["2024-10-29",128.1824,128.7258,127.0957,127.1243,254300.0],["2024-10-30",126.7621,127.8107,126.7621,127.3912,299700.0],["2024-10-31",127.1148,128.1633,126.2855,126.5524,282200.0],["2024-11-01",126.9718,128.3826,126.9623,127.5152,258100.0],["2024-11-04",127.5628,128.3349,127.0957,127.7725,333100.0],["2024-11-05",136.4184,147.6286,136.4184,147.619,1440500.0],["2024-11-06",147.2854,148.1719,142.5097,143.482,1165700.0],["2024-11-07",143.949,145.3503,142.8623,142.9863,688200.0],["2024-11-08",143.4724,144.7879,142.033,144.4638,489000.0],["2024-11-11",144.8642,145.1025,142.4715,142.6812,358000.0],["2024-11-12",142.8719,143.7488,141.747,143.2055,485400.0],["2024-11-13",143.4629,143.6821,142.176,142.9386,384100.0],["2024-11-14",142.9386,143.787,141.9663,142.2141,477000.0],["2024-11-15",141.7756,142.0426,133.2632,134.245,955200.0],["2024-11-18",134.8551,135.0458,131.3472,132.3386,840700.0],["2024-11-19",131.6236,135.6654,131.6236,135.3413,490900.0],["2024-11-20",134.9218,136.6949,134.3785,135.694,396200.0],["2024-11-21",135.6558,138.2296,135.6558,137.61,369400.0],["2024-11-22",137.7053,140.2695,137.3812,139.6213,528300.0],["2024-11-25",140.0217,141.3848,140.0217,141.3467,568900.0],["2024-11-26",141.299,142.2523,141.0798,141.8424,288800.0],["2024-11-27",142.462,142.9863,139.9168,140.1552,461600.0],["2024-11-29",140.26,140.9845,138.8301,140.4506,269700.0],["2024-12-02",140.5746,142.3285,139.8215,141.1846,409000.0],["2024-12-03",140.9654,142.8051,140.9654,142.1379,489600.0],["2024-12-04",141.1941,142.8337,140.117,142.4048,396000.0],["2024-12-05",141.9186,142.2332,140.6699,140.9368,561300.0],["2024-12-06",141.2514,141.6613,137.7816,138.4393,531200.0],["2024-12-09",138.6395,139.4592,135.9895,136.1324,665200.0],["2024-12-10",136.1325,137.8102,134.5882,137.162,512800.0],["2024-12-11",137.9627,138.7158,136.714,137.6767,510000.0],["2024-12-12",138.0675,139.6499,137.9341,138.0199,426400.0],["2024-12-13",138.0199,138.792,137.038,137.5623,294200.0],["2024-12-16",137.8959,137.8959,136.0657,136.2945,360300.0],["2024-12-17",135.1983,136.5233,134.7788,135.5128,458600.0],["2024-12-18",134.9695,137.0762,134.8456,135.2078,1240100.0],["2024-12-19",134.369,135.0076,131.147,132.2909,771100.0],["2024-12-20",131.5855,133.9495,131.0707,131.7285,1508400.0],["2024-12-23",131.2042,132.453,130.3272,132.2146,420400.0],["2024-12-24",131.9954,133.1774,131.9287,132.9486,154800.0],["2024-12-26",132.3004,133.1774,131.7857,132.4148,309000.0],["2024-12-27",131.576,132.9105,131.1661,132.0907,246000.0],["2024-12-30",131.4806,131.6331,129.965,130.7276,230000.0],["2024-12-31",130.7276,131.8524,130.7276,131.1279,336400.0],["2025-01-02",131.4923,132.4511,130.5143,130.8786,356500.0],["2025-01-03",130.8019,131.6265,130.4184,130.9074,348400.0],["2025-01-06",129.939,130.6293,128.1556,128.5487,437500.0],["2025-01-07",128.2036,129.3829,126.679,127.2543,418500.0],["2025-01-08",126.6407,128.0885,125.9887,128.0118,323600.0],["2025-01-10",127.1488,127.9159,125.1065,125.423,708100.0],["2025-01-13",125.4134,127.1393,124.8573,126.3914,733600.0],["2025-01-14",126.8324,127.6858,125.9503,127.2926,523100.0],["2025-01-15",128.4816,128.5391,126.516,127.3598,545100.0],["2025-01-16",127.005,128.9898,126.3338,128.798,579100.0],["2025-01-17",129.3733,130.2171,128.5487,129.5459,460400.0],["2025-01-21",130.102,131.5594,129.939,130.8786,490000.0],["2025-01-22",131.1183,131.6265,129.5459,129.8623,487900.0],["2025-01-23",129.3637,131.195,129.1144,131.0608,460600.0],["2025-01-24",130.6198,130.6198,129.0761,130.1691,357300.0],["2025-01-27",130.5143,132.6908,129.8911,130.9554,514200.0],["2025-01-28",131.1279,131.8087,129.3157,129.5267,556100.0],["2025-01-29",129.891,131.6936,128.9802,131.0416,438400.0],["2025-01-30",132.3169,132.8922,130.7157,131.7032,640100.0],["2025-01-31",131.3676,132.1347,129.9198,130.8211,562100.0],["2025-02-03",128.961,129.9965,127.2543,129.1815,903100.0],["2025-02-04",126.564,127.2447,119.4112,121.8945,1127800.0],["2025-02-05",121.0603,122.4986,120.1495,121.0699,752900.0],["2025-02-06",123.1985,123.1985,120.1974,122.1438,524700.0],["2025-02-07",122.5849,122.7383,121.2138,122.6328,417500.0],["2025-02-10",122.4219,123.6012,121.3959,122.3068,623500.0],["2025-02-11",122.0287,123.6875,121.7986,123.3615,386600.0],["2025-02-12",122.0096,124.0902,122.0096,122.6903,491100.0],["2025-02-13",123.2369,123.256,122.3931,122.9684,455000.0],["2025-02-14",122.9588,123.5149,120.9261,121.5781,506500.0],["2025-02-18",120.581,120.7152,119.4208,120.4275,613700.0],["2025-02-19",120.1974,121.8274,119.7372,121.6836,800100.0],["2025-02-20",121.1658,122.3739,120.3988,121.1562,569600.0],["2025-02-21",121.1466,123.304,119.8714,122.8054,695200.0],["2025-02-24",122.7383,125.26,122.278,124.934,797800.0],["2025-02-25",125.2408,127.3118,125.0874,127.0242,806700.0],["2025-02-26",125.9599,126.516,123.7163,125.1929,571300.0],["2025-02-27",124.5121,126.1325,123.4766,124.8573,776000.0],["2025-02-28",125.4134,126.1613,124.3012,125.2312,644700.0],["2025-03-03",125.1929,126.1517,124.397,125.1737,593700.0],["2025-03-04",125.0394,126.7941,123.6779,123.7738,735700.0],["2025-03-05",123.1026,124.5792,122.6808,123.8889,702800.0],["2025-03-06",124.119,125.9407,122.4219,125.6435,778500.0],["2025-03-07",125.0778,130.8882,125.0778,129.8911,913700.0],["2025-03-10",130.3801,134.0523,129.3925,131.1567,700200.0],["2025-03-11",131.0033,131.0033,127.3694,127.542,746100.0],["2025-03-12",126.1613,126.5064,122.8629,125.1641,896100.0],["2025-03-13",125.375,126.4105,124.4737,125.1737,640500.0],["2025-03-14",124.934,125.9983,124.1957,125.8832,417700.0],["2025-03-17",126.2859,129.1719,126.1133,127.7433,423400.0],["2025-03-18",128.0693,128.1268,126.6023,126.6119,398700.0],["2025-03-19",126.1804,127.2831,125.6147,126.9571,468700.0],["2025-03-20",126.3242,127.7625,125.049,126.3338,511300.0],["2025-03-21",126.4201,126.6119,124.7135,124.9627,3525700.0],["2025-03-24",125.4805,127.657,125.1449,127.5611,709900.0],["2025-03-25",127.5228,128.0022,126.2667,127.0242,494300.0],["2025-03-26",127.2351,129.6801,127.2351,129.4787,462700.0],["2025-03-27",130.0732,130.9074,128.913,130.0157,364400.0],["2025-03-28",130.2362,130.7348,128.2419,129.4308,553300.0],["2025-03-31",129.1048,130.3992,128.0885,129.6418,454100.0],["2025-04-01",130.288,131.3972,128.7544,131.1368,345200.0],["2025-04-02",130.7124,130.8956,129.5164,130.5195,355000.0],["2025-04-03",129.8539,132.9115,129.8539,131.5708,446900.0],["2025-04-04",128.0503,129.8733,125.0989,126.2466,611500.0],["2025-04-07",123.3434,125.7933,119.4275,120.8164,894500.0],["2025-04-08",122.7936,123.0926,117.5949,118.8487,576100.0],["2025-04-09",117.5852,124.2597,116.2349,123.5556,1035300.0],["2025-04-10",122.3017,123.9318,119.7361,122.9865,452100.0],["2025-04-11",123.3434,125.909,121.1443,125.34,490500.0],["2025-04-14",126.3913,127.6356,124.9638,126.6035,396600.0],["2025-04-15",126.6517,127.1726,124.3272,125.5618,325900.0],["2025-04-16",126.2949,126.4492,122.6683,123.5653,474100.0],["2025-04-17",124.2694,125.5522,123.9414,125.1278,427900.0],["2025-04-21",124.8288,125.205,123.0348,123.8546,323000.0],["2025-04-22",124.3369,126.1598,123.8064,126.1309,327500.0],["2025-04-23",126.671,127.597,124.3755,125.6004,341500.0],["2025-04-24",124.9927,126.2081,124.0957,125.4461,371700.0],["2025-04-25",125.4461,126.1888,123.9318,125.5811,340400.0],["2025-04-28",125.8512,127.134,125.6197,126.4106,523700.0],["2025-04-29",126.1598,127.7416,125.8801,127.4619,501100.0],["2025-04-30",128.2818,128.7447,126.0055,128.1082,492200.0],["2025-05-01",127.1726,127.8863,126.0441,126.3527,366700.0],["2025-05-02",127.6741,128.031,126.237,127.7417,517100.0],["2025-05-05",127.3365,129.3138,126.7578,128.8894,598000.0],["2025-05-06",132.5932,135.9883,131.5998,133.5288,833800.0],["2025-05-07",133.3745,133.6542,129.6128,130.8764,533000.0],["2025-05-08",131.2332,133.2394,130.5195,132.3617,402400.0],["2025-05-09",132.0241,133.6638,131.2429,132.2942,394900.0],["2025-05-12",132.8633,133.6252,131.4744,132.3617,416800.0],["2025-05-13",132.246,133.8182,131.5033,132.7957,596200.0],["2025-05-14",132.5257,132.9019,130.3073,130.452,484300.0],["2025-05-15",130.9921,134.04,130.2108,133.9628,421500.0],["2025-05-16",133.9628,136.3066,133.4034,135.8147,481400.0],["2025-05-19",135.4096,135.9883,134.7634,135.1106,313400.0],["2025-05-20",135.1781,136.7503,134.8213,135.9498,460100.0],["2025-05-21",135.6797,135.8533,133.143,133.442,435400.0],["2025-05-22",133.1816,134.0014,131.6287,132.3714,447400.0],["2025-05-23",132.3714,132.4099,130.5484,131.8409,363000.0],["2025-05-27",132.6222,134.5994,131.7348,134.474,453600.0],["2025-05-28",134.4933,134.937,132.7572,133.1912,381100.0],["2025-05-29",133.0465,134.175,132.4196,133.7506,302200.0],["2025-05-30",134.1654,134.4451,133.4613,134.1847,420600.0],["2025-06-02",133.5481,134.1654,132.1592,134.0207,355500.0],["2025-06-03",133.2877,134.339,133.2877,133.5288,299400.0],["2025-06-04",134.3293,134.3293,132.1592,132.3521,347500.0],["2025-06-05",132.4871,132.7957,131.1753,131.8891,313200.0],["2025-06-06",132.8536,133.7796,132.2363,133.1044,327100.0],["2025-06-09",132.8343,134.0304,132.5739,133.307,250700.0],["2025-06-10",133.4999,134.9852,132.5932,134.0689,343200.0],["2025-06-11",133.9725,134.3197,132.815,133.3552,568900.0],["2025-06-12",133.1526,134.7152,132.5353,134.4933,320800.0],["2025-06-13",133.9628,135.3228,132.7475,133.3552,387800.0],["2025-06-16",134.1943,135.0528,132.1206,132.7765,513800.0],["2025-06-17",131.947,133.6253,131.7927,132.6414,388400.0],["2025-06-18",132.6221,133.3648,131.9566,132.0434,408500.0],["2025-06-20",132.0048,133.3166,131.6865,132.4485,1075800.0],["2025-06-23",132.3425,134.638,132.3425,134.2908,580300.0],["2025-06-24",134.2908,135.4868,132.1303,132.6222,462000.0],["2025-06-25",131.1561,131.7252,128.2818,129.2849,524800.0],["2025-06-26",130.2108,131.0403,129.5067,130.587,451100.0],["2025-06-27",131.0114,131.3972,130.0372,131.0403,642900.0],["2025-06-30",130.7703,131.32,129.6418,130.8088,332700.0],["2025-07-01",130.3625,133.7681,129.8968,132.8076,603600.0],["2025-07-02",132.7202,134.1174,131.7888,134.098,476400.0],["2025-07-03",134.2144,134.2823,132.7687,133.2636,226600.0],["2025-07-07",132.7494,132.8464,131.3134,132.206,369400.0],["2025-07-08",131.6141,133.2442,131.4686,132.662,498200.0],["2025-07-09",133.4673,133.4673,131.1387,132.0119,449900.0],["2025-07-10",131.2746,133.477,130.8186,132.2933,422600.0],["2025-07-11",132.0217,132.3709,130.6148,131.6724,393000.0],["2025-07-14",132.0314,133.2053,131.0417,132.0508,267900.0],["2025-07-15",131.5462,132.1284,130.3431,130.3431,385600.0],["2025-07-16",130.0909,131.5948,129.7416,131.3328,441200.0],["2025-07-17",127.1025,131.8567,124.8224,130.5372,1233100.0],["2025-07-18",130.6827,131.0999,128.4414,129.1788,487100.0],["2025-07-21",129.6834,130.3043,128.7422,129.1012,571900.0],["2025-07-22",129.1788,130.6633,128.946,130.0715,425200.0],["2025-07-23",130.4304,131.6432,129.8871,130.1394,351800.0],["2025-07-24",130.1588,130.7506,128.7519,128.7907,376900.0],["2025-07-25",128.7907,129.2564,127.8496,129.1109,309200.0],["2025-07-28",128.8684,129.2079,127.5585,127.6652,345800.0],["2025-07-29",128.1989,128.8974,127.7331,128.3735,279900.0],["2025-07-30",128.4026,130.7603,127.966,128.1794,463000.0],["2025-07-31",128.0727,128.9265,127.0734,127.6264,683800.0],["2025-08-01",124.0462,126.7823,122.1057,122.6102,959600.0],["2025-08-04",123.5805,124.7739,122.5714,122.8334,719400.0],["2025-08-05",123.0469,124.2305,122.2027,122.5423,684900.0],["2025-08-06",123.0275,123.2506,121.0481,121.4557,549700.0],["2025-08-07",121.6788,122.6199,120.3884,122.5132,316900.0],["2025-08-08",123.0857,123.2312,122.0281,122.4841,346000.0],["2025-08-11",122.9692,123.1439,121.6109,122.3095,302200.0],["2025-08-12",122.3386,123.3961,121.7855,123.076,392000.0],["2025-08-13",123.173,124.0947,122.6005,124.0947,299300.0],["2025-08-14",123.5223,123.5223,121.9505,122.6296,324900.0],["2025-08-15",122.5229,122.9207,121.4654,122.1833,370300.0],["2025-08-18",122.3192,123.0177,121.3392,121.543,412400.0],["2025-08-19",121.543,123.0566,121.0578,122.3289,298900.0],["2025-08-20",123.1439,123.8522,122.2707,122.9789,360600.0],["2025-08-21",122.3483,124.1918,122.3483,123.8425,550900.0],["2025-08-22",124.6284,126.2002,124.1529,125.2008,388800.0],["2025-08-25",125.1426,125.1426,124.0074,124.2112,229300.0],["2025-08-26",123.9783,124.8127,123.6193,124.2597,491800.0],["2025-08-27",123.8231,125.7442,123.0954,125.4046,515100.0],["2025-08-28",125.5792,125.6471,123.7551,125.2105,491100.0],["2025-08-29",125.5695,126.5979,124.8806,125.6859,439700.0],["2025-09-02",125.6471,126.5689,124.2112,124.6089,693700.0],["2025-09-03",123.988,124.5507,123.1633,124.0268,602500.0],["2025-09-04",124.1821,124.7545,123.4544,124.1238,367300.0],["2025-09-05",124.3179,125.1426,123.9686,124.5895,383100.0],["2025-09-08",124.2985,124.5507,122.6879,124.2888,462600.0],["2025-09-09",124.2014,124.803,123.2797,123.2894,335500.0],["2025-09-10",122.3386,123.076,121.446,122.2027,415800.0],["2025-09-11",122.358,123.2118,121.8049,123.1051,448300.0],["2025-09-12",122.7364,123.4058,121.8632,122.3677,330100.0],["2025-09-15",122.358,122.358,119.9227,119.9906,542800.0],["2025-09-16",120.0488,122.2901,119.6898,121.9796,597900.0],["2025-09-17",121.9796,123.7066,119.8062,120.2428,825700.0],["2025-09-18",120.3496,121.019,120.0682,120.3496,550900.0],["2025-09-19",120.4757,120.7377,118.7098,118.9427,1308200.0],["2025-09-22",118.5255,119.4472,117.7784,118.4576,746000.0],["2025-09-23",119.0203,119.8256,118.38,118.4673,805600.0],["2025-09-24",118.0986,119.3793,118.0404,118.5255,625600.0],["2025-09-25",118.6613,119.554,116.8955,117.4097,662800.0],["2025-09-26",117.6232,118.6516,117.3806,117.4388,534000.0],["2025-09-29",117.497,117.8172,116.5074,117.5261,686200.0],["2025-09-30",117.497,118.8166,117.0119,118.477,585700.0],["2025-10-01",118.9068,119.4636,118.0081,118.8189,663400.0],["2025-10-02",118.0863,118.7603,116.6601,116.8262,598400.0],["2025-10-03",116.5429,118.731,116.5429,118.0667,553900.0],["2025-10-06",117.4416,118.1546,117.129,117.4416,510300.0],["2025-10-07",117.4025,118.4086,116.6406,117.7835,564100.0],["2025-10-08",117.7542,118.8872,116.836,118.8189,436900.0],["2025-10-09",119.0924,119.1705,116.7285,116.7773,459100.0],["2025-10-10",117.5588,118.1644,116.9434,116.9532,511100.0],["2025-10-13",117.2169,118.2719,116.7773,117.2755,482600.0],["2025-10-14",116.7871,118.1937,115.8103,118.1058,532100.0],["2025-10-15",118.8775,119.8934,117.2755,117.6174,527400.0],["2025-10-16",117.9007,118.7993,117.256,117.6858,324900.0],["2025-10-17",118.2328,118.7212,117.4806,118.6333,398300.0],["2025-10-20",118.7016,119.2389,118.2621,118.7212,253500.0],["2025-10-21",118.731,118.9068,117.3146,117.383,411500.0],["2025-10-22",116.7285,118.2914,116.5429,117.4416,503100.0],["2025-10-23",117.4416,118.0081,116.0643,116.4648,475500.0],["2025-10-24",116.6894,117.1681,115.2926,115.3805,380000.0],["2025-10-27",115.7517,115.7517,114.1107,114.7553,539500.0],["2025-10-28",114.2572,115.5466,114.1009,114.8921,460500.0],["2025-10-29",113.5636,114.8237,112.7627,113.0264,600700.0],["2025-10-30",113.0264,113.5539,112.4696,112.5575,500900.0],["2025-10-31",111.9128,113.2218,111.61,112.7334,541100.0],["2025-11-03",112.5771,112.5771,111.1509,111.483,1140200.0],["2025-11-04",107.4391,107.4488,99.9372,104.9091,1913300.0],["2025-11-05",104.997,106.1301,103.8933,105.2022,1099700.0],["2025-11-06",103.2974,105.251,101.8908,103.9812,737400.0],["2025-11-07",103.7174,106.2278,103.3755,105.9738,766100.0],["2025-11-10",106.0618,106.0618,104.5184,104.9384,632500.0],["2025-11-11",105.4561,107.2437,105.4561,106.7748,652600.0],["2025-11-12",106.6771,107.7614,105.378,105.6613,696600.0],["2025-11-13",105.5734,106.8139,104.9287,105.2022,675800.0],["2025-11-14",105.085,106.4622,104.0984,105.1631,624200.0],["2025-11-17",105.7687,105.7883,104.2156,104.5184,613700.0],["2025-11-18",104.7821,105.6222,104.0105,104.9091,549800.0],["2025-11-19",104.9287,104.9287,103.6588,104.4793,497000.0],["2025-11-20",104.157,105.2608,103.2974,104.3133,499100.0],["2025-11-21",104.7235,106.9897,104.6649,105.124,675400.0],["2025-11-24",104.9091,104.9091,103.356,103.4048,741200.0],["2025-11-25",104.2937,105.4561,103.8542,104.7333,636100.0],["2025-11-26",104.7333,105.7883,104.2254,105.085,643600.0],["2025-11-28",105.085,105.8566,104.9775,105.0459,438000.0],["2025-12-01",105.0263,106.2962,104.6942,105.6222,1022100.0],["2025-12-02",105.4366,105.6613,104.411,105.1826,695500.0],["2025-12-03",105.5245,106.8432,105.5245,106.3841,710000.0],["2025-12-04",106.3939,106.6576,105.4073,105.7296,555500.0],["2025-12-05",105.5441,107.0093,105.2901,105.798,673500.0],["2025-12-08",105.3292,105.3975,103.3755,104.0202,634600.0],["2025-12-09",104.2742,104.958,103.7858,103.8151,506700.0],["2025-12-10",103.9519,106.4232,103.8932,106.218,1013600.0],["2025-12-11",106.853,108.9629,106.853,108.621,976800.0],["2025-12-12",108.7089,110.096,108.4061,109.8127,1108100.0],["2025-12-15",110.0374,111.2584,108.8359,110.1741,1006300.0],["2025-12-16",110.6723,110.809,109.1778,109.6369,677200.0],["2025-12-17",109.5294,110.4769,108.8554,109.1582,662600.0],["2025-12-18",109.1192,110.0374,108.3866,108.7382,728400.0],["2025-12-19",108.3377,109.0117,107.8591,107.9275,2481000.0],["2025-12-22",107.654,108.7968,106.8627,108.4745,480700.0],["2025-12-23",108.7675,108.7675,107.4684,107.7712,498900.0],["2025-12-24",108.0349,108.875,107.4488,108.4452,225700.0],["2025-12-26",108.4549,108.9433,108.1033,108.8164,293200.0],["2025-12-29",108.8554,109.1973,107.9568,108.6796,560900.0],["2025-12-30",108.748,109.2364,108.5331,108.6112,448900.0],["2025-12-31",108.5722,108.8945,107.5465,107.7028,347000.0],["2026-01-02",107.6831,108.7755,106.4726,108.0472,525700.0],["2026-01-05",107.3879,109.9958,107.3879,108.6574,516600.0],["2026-01-06",108.9231,110.6158,108.4409,109.5726,592000.0],["2026-01-07",109.6415,110.0549,107.7815,108.6476,526200.0],["2026-01-08",107.9291,112.1018,107.9291,111.1177,556300.0],["2026-01-09",111.2161,112.1314,110.8028,111.7672,407600.0],["2026-01-12",111.8952,112.899,110.9111,111.2358,485500.0],["2026-01-13",110.9799,111.8755,110.0942,111.2358,451800.0],["2026-01-14",111.4523,114.4736,111.413,114.1193,416100.0],["2026-01-15",114.1291,115.1526,113.8831,114.8869,354100.0],["2026-01-16",113.8241,115.0542,112.653,113.0761,463000.0],["2026-01-20",112.5349,113.4599,111.4228,113.1647,465400.0],["2026-01-21",113.4993,113.893,112.5053,113.6469,476500.0],["2026-01-22",113.4993,114.8968,113.2828,114.0799,402100.0],["2026-01-23",114.0209,114.9952,113.6863,114.9657,425300.0],["2026-01-26",115.379,115.6742,114.3161,114.8377,486300.0],["2026-01-27",114.0209,115.5266,114.0209,115.133,494400.0],["2026-01-28",115.0838,116.4517,114.1488,114.6015,628300.0],["2026-01-29",115.3199,116.2745,114.5326,115.3396,528700.0],["2026-01-30",115.2412,116.4123,114.5031,116.2253,1266700.0],["2026-02-02",115.5463,116.6288,114.5622,115.4479,1102900.0],["2026-02-03",113.145,119.9355,111.718,118.4987,1721700.0],["2026-02-04",119.0006,121.5298,117.5047,118.0558,1095200.0],["2026-02-05",117.3866,118.5577,114.9263,117.0028,964700.0],["2026-02-06",117.6917,119.8174,117.6425,118.2034,829100.0],["2026-02-09",118.3314,118.4987,116.1564,117.3964,702300.0],["2026-02-10",118.3117,118.9612,116.806,116.8355,800600.0],["2026-02-11",116.5206,118.5479,115.3003,117.9869,864400.0],["2026-02-12",117.8098,118.5184,115.3495,115.3495,921400.0],["2026-02-13",115.4085,117.8196,114.9853,116.432,694300.0],["2026-02-17",116.3926,116.8945,113.4698,114.6212,537900.0],["2026-02-18",114.6999,115.566,113.7257,114.572,690000.0],["2026-02-19",114.6999,115.3396,114.3555,114.6901,537900.0],["2026-02-20",114.759,115.5955,114.1784,115.3003,706000.0],["2026-02-23",114.5425,116.0974,113.9914,114.2177,911000.0],["2026-02-24",114.9164,116.1171,114.2472,116.0482,547500.0],["2026-02-25",115.9301,116.3926,112.9285,114.5917,542500.0],["2026-02-26",115.6841,115.8415,114.326,115.2806,498800.0],["2026-02-27",115.2806,116.619,113.6469,115.5955,696300.0],["2026-03-02",115.5955,116.0384,114.2079,115.1133,440800.0],["2026-03-03",114.2472,114.6507,111.8263,113.1549,526400.0],["2026-03-04",112.9777,113.2631,111.5507,111.8755,423500.0],["2026-03-05",111.3047,112.3774,110.5765,111.0095,427300.0],["2026-03-06",111.0095,113.5091,108.4114,113.0072,894000.0],["2026-03-09",112.2101,112.8596,109.6514,111.5901,768500.0],["2026-03-10",111.3539,112.1806,110.3009,110.793,650900.0],["2026-03-11",110.5961,110.8126,108.5787,109.3857,766500.0],["2026-03-12",108.9723,110.6749,108.7558,109.553,599500.0],["2026-03-13",110.4288,110.7831,109.2774,110.5469,439900.0],["2026-03-16",112.1412,112.4758,110.2123,110.2418,728800.0],["2026-03-17",111.8558,112.3971,110.9307,111.3145,490700.0],["2026-03-18",110.6945,111.6393,109.1691,109.5825,838800.0],["2026-03-19",109.7301,110.7142,107.6634,108.4901,918500.0],["2026-03-20",108.1949,108.8838,106.9745,107.4273,2361700.0],["2026-03-23",108.3917,109.6415,107.0828,108.6968,707100.0],["2026-03-24",108.3425,110.2418,108.0768,108.313,615200.0],["2026-03-25",108.3622,109.2676,106.5218,109.0314,602900.0],["2026-03-26",108.7066,111.3047,108.0374,110.045,541900.0],["2026-03-27",110.0253,111.3834,109.366,110.3304,581700.0],["2026-03-30",110.9209,111.5311,110.0352,110.665,605400.0],["2026-03-31",110.9504,111.3441,109.8187,110.8717,519800.0],["2026-04-01",110.6536,111.2881,109.7217,110.2967,509500.0],["2026-04-02",110.8519,111.8234,109.6821,111.7837,505900.0],["2026-04-06",111.4169,113.5087,111.0105,113.2707,489100.0],["2026-04-07",113.122,113.5285,112.329,112.3488,399300.0],["2026-04-08",112.091,112.8742,111.7738,112.5768,564200.0],["2026-04-09",111.9622,113.9845,111.863,113.9349,386700.0],["2026-04-10",114.2224,115.4715,113.6574,113.6673,397400.0],["2026-04-13",113.4888,113.697,110.6635,112.5966,618400.0],["2026-04-14",112.21,112.8246,111.7242,112.0514,381200.0],["2026-04-15",111.9523,112.4083,110.4454,111.7242,457200.0],["2026-04-16",111.9523,113.7069,111.7738,112.8445,541900.0],["2026-04-17",112.5173,114.847,112.5173,114.2522,489900.0],["2026-04-20",114.2323,115.1047,113.2013,113.2212,479200.0],["2026-04-21",113.3401,114.0242,111.9126,112.2199,386900.0],["2026-04-22",112.2794,115.0056,111.526,111.6449,611600.0],["2026-04-23",112.0018,113.4987,111.8928,111.9126,709300.0],["2026-04-24",111.9919,113.132,110.267,111.7143,512400.0],["2026-04-27",111.7143,112.7949,111.7143,112.0316,400900.0],["2026-04-28",112.9139,113.013,111.3674,112.0316,339400.0],["2026-04-29",111.9423,112.5768,110.7032,110.7428,387800.0],["2026-04-30",110.7825,112.2199,110.148,110.7726,615800.0],["2026-05-01",111.0799,112.0216,109.2657,109.4739,633500.0],["2026-05-04",108.4429,109.7316,105.2805,105.9546,1579000.0],["2026-05-05",103.0302,107.5606,99.8381,106.2025,2263100.0],["2026-05-06",106.6882,107.521,103.4664,105.4491,1083100.0],["2026-05-07",105.4689,107.2236,104.6362,106.4305,657300.0],["2026-05-08",107.4615,108.1257,106.0736,106.4602,701000.0],["2026-05-11",106.4602,106.6684,104.2991,105.2805,809800.0],["2026-05-12",105.8456,106.6287,104.9435,105.8357,774300.0],["2026-05-13",105.5184,106.599,104.4181,105.0723,780800.0],["2026-05-14",100.6212,103.6349,100.0066,101.3647,1537900.0],["2026-05-15",102.5642,103.8332,100.1057,101.7315,995100.0],["2026-05-18",101.9694,102.9013,100.2247,100.5419,701300.0],["2026-05-19",100.5915,101.6919,98.8864,99.4713,821200.0],["2026-05-20",99.4514,100.2247,98.6385,99.8281,797700.0],["2026-05-21",99.273,101.5332,97.439,101.2656,989500.0],["2026-05-22",101.4044,102.138,100.6113,101.5233,546500.0],["2026-05-26",101.1169,102.6138,100.7104,102.4056,760000.0],["2026-05-27",102.8121,104.2892,102.6535,103.0599,725700.0],["2026-05-28",103.5556,104.081,102.1974,102.3164,664500.0],["2026-05-29",101.91,104.0612,100.5518,100.5617,882700.0],["2026-06-01",99.729,101.5035,99.2928,100.869,605800.0],["2026-06-02",101.0971,101.2358,99.6894,100.2445,708700.0],["2026-06-03",100.0264,101.5035,99.62,100.0264,621900.0],["2026-06-04",101.0078,102.0686,98.0041,98.5989,627300.0],["2026-06-05",99.392,100.2445,98.9954,99.1144,779200.0],["2026-06-08",99.2433,99.9768,98.0933,98.7971,1018500.0],["2026-06-09",96.8145,100.7798,96.2791,100.76,1044300.0],["2026-06-10",101.6522,103.6349,100.4725,101.6522,898800.0],["2026-06-11",101.4936,102.2074,99.5506,100.0264,722800.0],["2026-06-12",99.4812,100.8096,98.6088,100.7104,1074000.0],["2026-06-15",100.4428,101.3151,99.848,100.6311,1082100.0],["2026-06-16",100.8195,101.4936,99.4911,99.9372,1047800.0],["2026-06-17",99.1342,99.2135,96.8343,97.9842,1602300.0],["2026-06-18",97.7067,98.8368,96.3684,97.0821,5120300.0],["2026-06-22",96.7946,98.014,95.9223,96.5666,1169800.0],["2026-06-23",97.3597,99.045,96.2197,97.1317,820100.0],["2026-06-24",97.5381,98.1032,96.8839,97.2606,820800.0],["2026-06-25",97.6868,98.6782,95.7438,95.9817,658300.0],["2026-06-26",95.9817,97.3101,95.724,96.6558,1304400.0],["2026-06-29",96.5468,97.2011,93.9991,94.5839,855600.0],["2026-06-30",94.1874,95.1688,93.6223,93.89,765800.0],["2026-07-01",94.7,96.31,94.55,95.62,1018600.0],["2026-07-02",96.63,98.09,95.83,97.62,803600.0],["2026-07-06",97.07,99.32,96.34,99.29,1042797.980504],["2026-07-07",100.4,100.755,97.89,98.57,823012.605825],["2026-07-08",99.02,99.125,97.77,97.96,887517.01229],["2026-07-09",97.02,97.57,95.71,97.49,746530.996924],["2026-07-10",96.35,99.71,96.35,98.75,513460.568929],["2026-07-13",99.41,100.57,98.7557,99.34,569942.097902],["2026-07-14",98.65,98.89,97.23,98.2,547909.676026],["2026-07-15",97.93,99.8301,97.755,99.17,691526.028387],["2026-07-16",99.97,102.24,99.065,102.24,574362.6604],["2026-07-17",103.15,104.055,101.055,102.56,571911.420277],["2026-07-20",102.36,103.03,101.3464,102.52,723617.732208],["2026-07-21",102.1,102.675,100.8683,101.8,551819.896072],["2026-07-22",102.7,102.91,101.65,102.45,501952.730871],["2026-07-23",101.79,102.155,99.91,100.25,873905.195474],["2026-07-24",100.47,101.437,99.685,101.12,383145.373628],["2026-07-27",101.63,102.42,101.04,101.45,681315.622659],["2026-07-28",102.26,104.295,101.76,102.71,589104.571674],["2026-07-29",102.51,103.31,101.465,101.74,504753.595746],["2026-07-30",100.7,101.575,99.2001,100.33,568920.681647],["2026-07-31",99.85,99.99,98.72,99.46,722269.561374],["2026-08-03",100.02,101.54,99.48,100.42,969924.784765],["2026-08-04",103.24,105,100.405,104.63,1066946.762154],["2026-08-05",105.57,106.46,101.8001,103.29,887394.378393],["2026-08-06",104.17,104.34,102.56,102.93,995576.13439],["2026-08-07",102.62,104.67,102.56,104.33,626522.29031],["2026-08-10",103.93,104.59,103.3369,103.56,111441.047491],["2026-08-11",103.5,104.97,103.5,104.67,671421.625942],["2026-08-12",103.93,104.85,103.35,103.75,820371.789935],["2026-08-13",104.55,105.725,104.45,105.1,583963.876496],["2026-08-14",105.22,105.455,104.25,105.2,422826.12377]]}