{"t":"LAMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-08-02",6.8361,7.099,6.4855,7.099,5576850.0],["1996-08-05",6.9237,7.2743,6.9237,7.099,757200.0],["1996-08-06",6.9237,7.2743,6.9237,7.0552,405300.0],["1996-08-07",7.0114,7.362,7.0114,7.2305,172950.0],["1996-08-08",7.362,7.4496,7.0114,7.1867,279300.0],["1996-08-09",7.1867,7.7125,7.1867,7.5372,127050.0],["1996-08-12",7.4496,7.8878,7.4496,7.7125,191850.0],["1996-08-13",7.9755,7.9755,7.5372,7.6249,322650.0],["1996-08-14",7.7125,8.589,7.362,8.326,541950.0],["1996-08-15",8.4137,9.0272,8.326,8.9395,552750.0],["1996-08-16",8.8519,9.6407,8.8519,9.3777,516750.0],["1996-08-19",9.6407,9.6407,9.3777,9.553,385200.0],["1996-08-20",9.4654,9.6407,8.2384,8.7642,676800.0],["1996-08-21",8.7642,9.3777,8.7642,9.2901,250200.0],["1996-08-22",9.4654,9.4654,9.1148,9.2901,198450.0],["1996-08-23",9.2025,9.2025,8.9395,8.9395,166800.0],["1996-08-26",8.9395,9.2025,8.1507,8.4575,404100.0],["1996-08-27",8.5013,8.8519,8.5013,8.7642,353850.0],["1996-08-28",9.1148,10.0789,8.8519,9.9036,744300.0],["1996-08-29",10.0789,10.2542,9.7283,9.9036,131700.0],["1996-08-30",9.7283,10.0789,9.7283,9.816,125850.0],["1996-09-03",9.4654,10.1665,9.4654,10.1665,189750.0],["1996-09-04",10.2542,10.7362,10.0789,10.6047,296550.0],["1996-09-05",10.5171,10.8677,10.5171,10.6047,279150.0],["1996-09-06",10.5171,10.6924,10.5171,10.5171,93750.0],["1996-09-09",10.4294,10.6924,10.4294,10.4294,24300.0],["1996-09-10",10.4294,10.8677,10.4294,10.8238,88200.0],["1996-09-11",10.6047,10.8677,10.6047,10.6924,39000.0],["1996-09-12",11.0429,11.2182,10.6924,10.8677,147750.0],["1996-09-13",10.8677,11.2182,10.8677,11.2182,166500.0],["1996-09-16",11.2182,11.2182,10.8677,10.8677,109350.0],["1996-09-17",10.8677,11.2182,10.8677,10.9115,94650.0],["1996-09-18",11.0429,11.2182,10.8677,10.8677,19500.0],["1996-09-19",10.8677,11.8317,10.8677,11.8317,157650.0],["1996-09-20",11.4812,12.7958,11.4812,12.752,287400.0],["1996-09-23",12.4452,13.3216,12.4452,13.2778,135600.0],["1996-09-24",13.234,13.234,12.8834,13.0587,655350.0],["1996-09-25",13.1464,13.5846,13.1464,13.4969,170850.0],["1996-09-26",13.6722,13.8475,13.4093,13.8475,173100.0],["1996-09-27",13.8475,14.2857,13.7599,14.2857,125700.0],["1996-09-30",14.2857,14.5486,14.1104,14.5486,86400.0],["1996-10-01",14.2857,14.8992,13.9351,13.979,156750.0],["1996-10-02",14.1104,14.1104,12.007,12.7081,1183650.0],["1996-10-03",12.6205,12.7082,12.4452,12.4452,90900.0],["1996-10-04",12.4452,13.0587,12.4452,13.0149,189000.0],["1996-10-07",12.9711,13.6722,12.7958,13.4969,588450.0],["1996-10-08",13.6722,13.6722,12.9273,12.9711,99300.0],["1996-10-09",13.234,13.234,12.4452,12.4452,122700.0],["1996-10-10",12.4452,12.7082,12.1823,12.1823,40350.0],["1996-10-11",12.4452,12.4452,12.1823,12.2699,230550.0],["1996-10-14",12.1823,12.3576,12.1823,12.2699,77700.0],["1996-10-15",12.1823,12.8834,12.1823,12.6205,246600.0],["1996-10-16",12.7958,12.8834,12.489,12.8834,585000.0],["1996-10-17",12.8834,12.8834,12.6205,12.7958,15450.0],["1996-10-18",12.8834,13.234,12.6205,13.234,68550.0],["1996-10-21",13.234,13.234,12.2699,12.5329,101700.0],["1996-10-22",12.3576,12.6205,11.5688,11.5688,361050.0],["1996-10-23",11.6564,12.1385,10.9553,10.9553,312000.0],["1996-10-24",10.8677,11.2182,10.3418,10.6047,108600.0],["1996-10-25",10.6047,10.6047,10.4294,10.4294,606900.0],["1996-10-28",10.4294,10.6047,9.4654,9.6407,99000.0],["1996-10-29",9.553,10.0789,8.9395,9.2901,601050.0],["1996-10-30",9.2025,9.9036,9.2025,9.7721,140850.0],["1996-10-31",9.9036,9.9036,9.4654,9.6407,305550.0],["1996-11-01",9.4654,9.8159,9.4654,9.6407,45450.0],["1996-11-04",9.7283,9.7283,9.4654,9.4873,21000.0],["1996-11-05",9.7283,9.7283,8.9395,9.1148,52650.0],["1996-11-06",9.2025,9.2025,8.9395,9.2025,30300.0],["1996-11-07",8.7642,8.9395,8.4137,8.6766,155100.0],["1996-11-08",8.6766,9.1148,8.6766,8.9395,103200.0],["1996-11-11",8.8519,9.1148,8.326,8.4575,202650.0],["1996-11-12",8.326,8.6766,8.326,8.589,90450.0],["1996-11-13",8.326,8.589,8.326,8.5013,315600.0],["1996-11-14",8.4137,9.2025,8.4137,9.2025,249300.0],["1996-11-15",9.2025,9.3777,8.7642,8.9395,58200.0],["1996-11-18",8.9395,9.4654,8.8519,9.2463,99750.0],["1996-11-19",9.3777,9.553,9.2025,9.2901,132450.0],["1996-11-20",9.3777,9.3777,9.1148,9.1148,23700.0],["1996-11-21",9.3777,9.3777,8.0631,8.5013,109050.0],["1996-11-22",8.0631,8.2384,8.0193,8.1946,2316900.0],["1996-11-25",8.1946,8.326,8.1946,8.1946,666300.0],["1996-11-26",8.1946,8.326,8.1069,8.1507,358950.0],["1996-11-27",8.1507,8.326,8.1507,8.1507,102300.0],["1996-11-29",8.1507,8.326,8.1507,8.1507,34650.0],["1996-12-02",8.1507,8.9833,8.1507,8.8957,218100.0],["1996-12-03",8.9395,8.9395,8.589,8.589,157650.0],["1996-12-04",8.589,8.7642,8.4137,8.589,169200.0],["1996-12-05",8.4137,8.6766,8.4137,8.6766,40650.0],["1996-12-06",8.0631,8.589,8.0631,8.326,142350.0],["1996-12-09",8.326,9.0272,8.326,8.8519,661500.0],["1996-12-10",8.9395,9.553,8.7642,9.2901,317700.0],["1996-12-11",9.1148,9.2025,8.8519,9.071,112500.0],["1996-12-12",9.2025,9.2025,8.9395,8.9395,186150.0],["1996-12-13",8.9395,9.2025,8.9395,8.9395,124650.0],["1996-12-16",8.8519,9.3777,8.8519,9.1367,287400.0],["1996-12-17",9.0272,9.2901,8.8519,8.8519,183000.0],["1996-12-18",8.9395,8.9395,8.7642,8.7642,31350.0],["1996-12-19",8.9395,8.9395,8.7642,8.7642,17100.0],["1996-12-20",8.7642,8.9395,8.6766,8.7642,32550.0],["1996-12-23",8.589,8.6766,8.5013,8.6328,157200.0],["1996-12-24",8.5013,8.6766,8.5013,8.589,24600.0],["1996-12-26",8.4137,8.589,8.4137,8.4137,3750.0],["1996-12-27",8.4137,8.6766,7.8878,8.326,291150.0],["1996-12-30",8.1507,8.326,8.1507,8.1507,195750.0],["1996-12-31",8.5013,8.5013,8.1507,8.5013,39750.0],["1997-01-02",8.5013,8.6766,8.4137,8.4137,56550.0],["1997-01-03",8.4137,8.9395,8.4137,8.6766,91950.0],["1997-01-06",8.9395,8.9395,8.6766,8.9395,22950.0],["1997-01-07",8.9395,8.9395,8.5013,8.7642,65250.0],["1997-01-08",8.8519,8.9833,8.589,8.589,133050.0],["1997-01-09",8.589,8.7642,8.3699,8.5013,144000.0],["1997-01-10",8.5013,8.589,8.5013,8.589,13350.0],["1997-01-13",8.6766,8.7642,8.5013,8.7642,58650.0],["1997-01-14",8.9395,8.9395,8.4137,8.589,126300.0],["1997-01-15",8.4137,8.589,8.2384,8.5013,256950.0],["1997-01-16",8.326,8.589,8.2822,8.3698,559800.0],["1997-01-17",8.589,8.6766,8.326,8.5013,67650.0],["1997-01-20",8.5013,8.589,8.326,8.4575,11550.0],["1997-01-21",8.4137,8.9395,8.4137,8.6766,336600.0],["1997-01-22",8.6766,8.8519,8.5013,8.5013,31350.0],["1997-01-23",8.5013,8.6766,8.4137,8.4137,31500.0],["1997-01-24",8.4137,8.6766,7.6249,8.326,103650.0],["1997-01-27",8.326,8.4137,8.1069,8.4137,33150.0],["1997-01-28",8.2384,8.9395,8.2384,8.8081,98550.0],["1997-01-29",8.6766,8.8519,8.589,8.8519,62550.0],["1997-01-30",8.589,8.8519,8.5013,8.7642,59400.0],["1997-01-31",8.7642,8.7642,8.3698,8.589,18750.0],["1997-02-03",8.589,8.589,7.6249,7.8002,130950.0],["1997-02-04",7.8002,8.1507,7.7125,7.8878,70050.0],["1997-02-05",8.4137,8.4137,7.8878,8.0631,27600.0],["1997-02-06",8.1507,8.1507,7.8002,8.0631,17550.0],["1997-02-07",8.0631,8.4137,8.0631,8.4137,285000.0],["1997-02-10",8.326,8.8519,7.8002,8.0631,126300.0],["1997-02-11",7.9755,8.1507,7.5372,7.6249,41550.0],["1997-02-12",7.7125,7.8878,7.362,7.7125,66150.0],["1997-02-13",7.8002,8.1507,7.6249,8.1507,47700.0],["1997-02-14",8.2384,8.326,8.0631,8.326,51150.0],["1997-02-18",8.1507,8.2384,7.8878,8.0631,12750.0],["1997-02-19",7.8878,8.0631,7.8878,8.0631,8700.0],["1997-02-20",7.9755,8.0631,7.8878,7.8878,29850.0],["1997-02-21",7.7125,7.8878,7.0114,7.0114,63450.0],["1997-02-24",7.0114,7.1867,6.7704,6.8361,68700.0],["1997-02-25",6.9237,7.0114,6.6608,6.9237,84600.0],["1997-02-26",6.9238,7.1867,6.5732,6.7485,108600.0],["1997-02-27",6.5732,6.8361,6.5732,6.7485,278550.0],["1997-02-28",6.7485,6.7485,6.3103,6.4855,542100.0],["1997-03-03",6.3103,6.5732,6.2226,6.4855,233550.0],["1997-03-04",6.4855,6.6608,6.4855,6.6608,121500.0],["1997-03-05",6.6608,6.8361,6.6608,6.7485,264000.0],["1997-03-06",6.8361,7.1867,6.8361,7.0114,122400.0],["1997-03-07",7.1867,7.5372,7.1867,7.4496,79050.0],["1997-03-10",7.4496,8.0631,7.4496,7.7125,78300.0],["1997-03-11",7.8002,7.8002,7.7125,7.8002,24600.0],["1997-03-12",7.8878,7.8878,7.5372,7.7125,22050.0],["1997-03-13",7.7125,7.7125,7.5372,7.5372,4500.0],["1997-03-14",7.5372,7.8002,7.5372,7.8002,24900.0],["1997-03-17",7.8002,7.8002,7.1867,7.362,46350.0],["1997-03-18",7.6249,7.7125,7.4496,7.5811,22350.0],["1997-03-19",7.4496,7.5372,7.3839,7.4934,29850.0],["1997-03-20",7.362,7.5372,7.1867,7.2305,29700.0],["1997-03-21",7.099,7.1867,6.9676,6.9676,19950.0],["1997-03-24",6.9676,7.099,6.9676,7.099,11400.0],["1997-03-25",6.9676,7.099,6.9237,6.9237,10500.0],["1997-03-26",7.0114,7.4496,6.8361,7.1867,168150.0],["1997-03-27",7.099,7.2743,6.9676,6.9676,44850.0],["1997-03-31",7.099,7.099,6.9237,7.099,32550.0],["1997-04-01",7.0114,7.099,6.9237,6.9676,51900.0],["1997-04-02",6.9676,7.099,6.9237,6.9237,24300.0],["1997-04-03",7.099,7.099,6.9237,6.9237,26550.0],["1997-04-04",7.099,7.099,6.9237,7.099,34650.0],["1997-04-07",7.099,7.099,6.9237,6.9237,3900.0],["1997-04-08",6.9237,7.099,6.9237,6.9237,9600.0],["1997-04-09",7.099,7.1867,6.9238,7.1867,77850.0],["1997-04-10",7.1867,7.2743,7.0114,7.1867,169650.0],["1997-04-11",7.2305,7.2305,7.0114,7.0114,43800.0],["1997-04-14",7.2743,7.4058,7.0114,7.362,276150.0],["1997-04-15",7.2743,7.4934,7.2743,7.4496,93600.0],["1997-04-16",7.362,7.362,6.5294,6.5294,105900.0],["1997-04-17",6.8361,6.8361,6.2226,6.4417,334950.0],["1997-04-18",6.4855,6.4855,6.2226,6.2226,221250.0],["1997-04-21",6.2226,6.3979,5.6529,5.6968,107400.0],["1997-04-22",5.6091,5.872,5.6091,5.872,127950.0],["1997-04-23",5.9597,5.9597,5.6968,5.872,160650.0],["1997-04-24",5.872,6.0473,5.7844,5.872,175950.0],["1997-04-25",6.0473,6.4855,5.872,6.4855,177450.0],["1997-04-28",6.4855,6.9676,6.3541,6.4855,133800.0],["1997-04-29",6.4855,6.7046,6.4417,6.5732,136350.0],["1997-04-30",6.5732,7.1867,6.4417,6.9237,82350.0],["1997-05-01",6.8799,7.6249,6.8799,7.2743,137100.0],["1997-05-02",7.5372,7.5372,7.1867,7.4934,380700.0],["1997-05-05",7.4496,7.4496,7.1867,7.2743,239550.0],["1997-05-06",7.2743,7.8878,7.2743,7.8002,440400.0],["1997-05-07",7.8878,7.8878,7.7125,7.844,330600.0],["1997-05-08",7.7125,7.844,7.7125,7.7125,44550.0],["1997-05-09",7.8002,7.844,7.4496,7.5372,16800.0],["1997-05-12",7.7125,7.7125,7.4496,7.4496,13200.0],["1997-05-13",7.4496,7.6249,6.8361,6.9237,112650.0],["1997-05-14",6.9238,7.362,6.9238,7.1867,102750.0],["1997-05-15",7.1867,7.362,7.1867,7.1867,274200.0],["1997-05-16",7.1867,7.6249,7.0114,7.4496,147750.0],["1997-05-19",7.4934,7.6249,7.4496,7.6249,52350.0],["1997-05-20",7.6249,7.6249,7.4496,7.4496,75750.0],["1997-05-21",7.5372,7.7125,7.4496,7.6249,295050.0],["1997-05-22",7.7125,7.8002,7.5372,7.5372,92400.0],["1997-05-23",7.8002,8.5013,7.6249,8.4137,435750.0],["1997-05-27",8.1507,8.8519,8.1507,8.5013,138900.0],["1997-05-28",8.5013,8.5013,8.3698,8.3698,30000.0],["1997-05-29",8.3698,8.5013,8.3698,8.4137,56850.0],["1997-05-30",8.4137,8.8519,8.4137,8.8519,167550.0],["1997-06-02",8.6328,8.8519,8.589,8.6766,115200.0],["1997-06-03",8.8519,9.1148,8.6766,8.6766,181350.0],["1997-06-04",8.6766,8.7642,8.326,8.5013,109050.0],["1997-06-05",8.4137,8.4575,8.2384,8.326,79500.0],["1997-06-06",8.2384,8.2384,7.9755,8.1507,131550.0],["1997-06-09",8.326,8.8957,8.2384,8.5451,780750.0],["1997-06-10",8.5451,8.7642,8.5013,8.7204,241650.0],["1997-06-11",8.589,8.8957,8.589,8.8957,324450.0],["1997-06-12",8.8957,9.6845,8.7642,9.553,480000.0],["1997-06-13",9.8598,10.0351,9.3777,9.3777,150450.0],["1997-06-16",9.3777,9.4873,8.6766,8.8519,56250.0],["1997-06-17",8.7642,8.7642,8.4137,8.4137,36600.0],["1997-06-18",8.6766,8.6766,8.2384,8.2384,153450.0],["1997-06-19",8.1946,8.4137,7.9316,7.9316,86550.0],["1997-06-20",8.2384,8.2384,7.7125,7.8878,98250.0],["1997-06-23",7.7125,8.589,7.7125,8.2384,301950.0],["1997-06-24",8.3698,8.5451,7.6249,8.4137,306900.0],["1997-06-25",8.5451,8.589,8.3698,8.589,149850.0],["1997-06-26",8.5013,8.589,8.4137,8.589,43950.0],["1997-06-27",8.4137,8.589,8.4137,8.5451,39750.0],["1997-06-30",8.589,9.3777,8.5013,8.9395,356850.0],["1997-07-01",8.9395,9.1586,8.8957,9.1148,88800.0],["1997-07-02",9.1148,9.2025,8.9833,9.1148,35850.0],["1997-07-03",9.0272,9.3777,9.0272,9.3777,24450.0],["1997-07-07",9.3777,9.3777,9.0272,9.0272,79650.0],["1997-07-08",9.1148,9.2025,8.9395,9.071,197850.0],["1997-07-09",9.2901,9.7721,9.2025,9.6845,251250.0],["1997-07-10",9.6407,9.6407,9.553,9.6407,49050.0],["1997-07-11",9.6407,9.6407,9.553,9.553,14100.0],["1997-07-14",9.6407,10.1227,9.553,9.7721,173100.0],["1997-07-15",9.6407,9.9036,9.6407,9.816,117000.0],["1997-07-16",9.9036,10.9553,9.9036,10.7362,483900.0],["1997-07-17",10.6924,10.6924,9.9912,9.9912,143400.0],["1997-07-18",9.9036,9.9474,9.3558,9.4654,404700.0],["1997-07-21",9.4654,9.4654,9.3777,9.3777,21600.0],["1997-07-22",9.3777,9.6845,9.3777,9.5968,15900.0],["1997-07-23",9.553,9.553,9.3777,9.3777,113250.0],["1997-07-24",9.4654,9.4654,9.3777,9.4435,26400.0],["1997-07-25",9.3777,9.4435,9.3777,9.3777,15750.0],["1997-07-28",9.3777,9.4216,9.3777,9.3997,55350.0],["1997-07-29",9.3777,9.6407,9.3777,9.5092,68100.0],["1997-07-30",9.5092,9.816,9.5092,9.553,81000.0],["1997-07-31",9.6407,9.816,9.4654,9.794,73350.0],["1997-08-01",9.8159,9.9036,9.6407,9.6845,60450.0],["1997-08-04",9.6407,9.7721,9.553,9.553,24450.0],["1997-08-05",9.8159,10.0789,9.6407,9.9036,154650.0],["1997-08-06",9.8598,9.8817,9.6407,9.7283,37350.0],["1997-08-07",9.6845,9.7283,9.3339,9.3777,45750.0],["1997-08-08",9.3339,9.5092,9.1586,9.2463,62550.0],["1997-08-11",9.1586,9.3339,8.9833,8.9833,80850.0],["1997-08-12",8.9833,9.2901,8.9833,8.9833,106050.0],["1997-08-13",8.9833,9.0272,8.4137,8.7204,114450.0],["1997-08-14",8.8519,8.8519,8.5013,8.6766,162000.0],["1997-08-15",8.6328,8.8519,8.6328,8.8519,22350.0],["1997-08-18",8.6766,9.1148,8.6766,8.8519,84450.0],["1997-08-19",9.1148,9.2901,9.0272,9.2025,42300.0],["1997-08-20",9.2025,9.2463,9.1148,9.1148,257250.0],["1997-08-21",9.1148,9.2025,8.8957,8.9395,97650.0],["1997-08-22",8.8081,8.9395,8.6766,8.9395,19800.0],["1997-08-25",8.8081,8.9176,8.7642,8.9176,19500.0],["1997-08-26",8.6766,8.8519,8.326,8.8081,157650.0],["1997-08-27",8.8519,9.5968,8.7204,9.553,308550.0],["1997-08-28",9.5968,9.7283,9.3777,9.7283,74250.0],["1997-08-29",9.553,9.553,9.1586,9.3777,62550.0],["1997-09-02",9.3339,9.4216,9.2682,9.4216,5100.0],["1997-09-03",9.3777,9.4216,9.2901,9.4216,21750.0],["1997-09-04",9.4216,9.4216,9.3777,9.3777,16200.0],["1997-09-05",9.4216,9.4216,9.1586,9.2901,28050.0],["1997-09-08",9.2901,9.5092,9.2901,9.5092,49350.0],["1997-09-09",9.4216,9.816,9.3777,9.816,235350.0],["1997-09-10",9.4654,9.9036,9.4654,9.8598,3893250.0],["1997-09-11",9.9036,10.4294,9.6407,10.4075,612000.0],["1997-09-12",10.3418,10.6924,10.298,10.6486,304950.0],["1997-09-15",10.6486,11.2182,10.4733,11.0429,651600.0],["1997-09-16",10.9553,11.1744,10.6047,10.6924,933300.0],["1997-09-17",10.6047,10.7362,10.5171,10.5171,74850.0],["1997-09-18",10.5171,10.6486,10.5171,10.6047,59400.0],["1997-09-19",10.5171,10.9115,10.5171,10.9115,121050.0],["1997-09-22",10.9389,10.9553,10.6924,10.6924,76200.0],["1997-09-23",10.9115,10.9115,10.6924,10.7362,89400.0],["1997-09-24",10.6924,10.9115,10.6924,10.78,272550.0],["1997-09-25",10.6924,10.78,10.6486,10.7362,75900.0],["1997-09-26",10.7362,10.7362,10.5171,10.6047,207750.0],["1997-09-29",10.5171,10.6047,10.5171,10.5609,159150.0],["1997-09-30",10.6924,10.78,10.5171,10.7362,57000.0],["1997-10-01",10.6924,10.78,10.6486,10.6486,60450.0],["1997-10-02",10.6047,10.6924,10.6047,10.6924,162600.0],["1997-10-03",10.6705,10.7362,10.5171,10.6924,133650.0],["1997-10-06",10.5171,10.6924,10.2542,10.4294,241350.0],["1997-10-07",10.2542,10.4733,10.2542,10.3637,52800.0],["1997-10-08",10.3856,10.3856,10.2542,10.298,42900.0],["1997-10-09",10.1665,10.7362,10.1665,10.5609,133800.0],["1997-10-10",10.6924,10.9991,10.5171,10.9991,145950.0],["1997-10-13",10.8677,10.9115,10.6924,10.7362,180150.0],["1997-10-14",10.6924,10.8677,10.6047,10.6924,58350.0],["1997-10-15",10.5171,10.5609,10.5171,10.5171,14400.0],["1997-10-16",10.4294,10.5609,10.3418,10.4514,53700.0],["1997-10-17",10.3418,10.4733,9.9912,10.0351,217350.0],["1997-10-20",9.9912,10.0789,9.9474,9.9912,205950.0],["1997-10-21",10.1665,10.3418,10.1665,10.3199,31050.0],["1997-10-22",10.1665,10.6486,10.1665,10.6486,75300.0],["1997-10-23",10.3418,11.0429,10.1665,10.8677,112200.0],["1997-10-24",11.0429,11.0868,10.6047,10.9115,154350.0],["1997-10-27",10.7362,10.8677,9.9036,9.9474,100200.0],["1997-10-28",9.3777,10.0789,9.2901,9.9036,209700.0],["1997-10-29",11.2182,11.4812,10.4294,11.4812,455850.0],["1997-10-30",11.0429,12.0947,10.9553,12.007,663150.0],["1997-10-31",11.7441,12.007,11.7441,11.8755,254700.0],["1997-11-03",11.9194,12.007,11.6564,11.7441,444150.0],["1997-11-04",11.7441,12.0947,11.7441,12.0508,121500.0],["1997-11-05",12.0947,12.0947,11.8317,11.8975,144150.0],["1997-11-06",11.8317,11.9194,11.8317,11.9194,17250.0],["1997-11-07",11.6564,11.8317,11.1306,11.2621,66600.0],["1997-11-10",11.4812,11.5688,11.4812,11.5688,31200.0],["1997-11-11",11.525,11.5688,11.3059,11.3497,23400.0],["1997-11-12",11.2182,11.3059,10.7143,10.9553,3775350.0],["1997-11-13",10.78,10.8677,10.3418,10.5171,260850.0],["1997-11-14",10.6924,10.78,10.5171,10.7362,93300.0],["1997-11-17",10.6047,10.9553,10.6047,10.8677,523050.0],["1997-11-18",10.8677,10.8677,10.5171,10.5609,24450.0],["1997-11-19",10.6266,10.9772,10.5828,10.8677,569100.0],["1997-11-20",11.0429,11.0429,10.78,10.9553,216300.0],["1997-11-21",10.6924,11.0429,10.6924,10.8238,30600.0],["1997-11-24",10.7143,10.9553,10.6924,10.9553,65550.0],["1997-11-25",10.6924,10.6924,10.5171,10.5609,74250.0],["1997-11-26",10.6486,10.6486,10.5171,10.5609,52950.0],["1997-11-28",10.6924,10.78,10.6047,10.78,19500.0],["1997-12-01",10.8677,11.0429,10.6047,10.9991,62550.0],["1997-12-02",10.8677,10.9334,10.6047,10.8238,28500.0],["1997-12-03",10.6486,10.8238,10.6486,10.8238,55650.0],["1997-12-04",10.6486,11.4812,10.6486,11.4812,379050.0],["1997-12-05",11.525,12.1823,11.5031,11.9632,232050.0],["1997-12-08",11.9194,12.489,11.9194,12.4452,217350.0],["1997-12-09",12.3138,12.9711,12.3138,12.752,172650.0],["1997-12-10",12.7082,12.9711,12.6205,12.6424,146250.0],["1997-12-11",12.5329,12.6205,12.4452,12.5767,123300.0],["1997-12-12",12.5329,12.8834,12.4452,12.752,103800.0],["1997-12-15",12.9711,13.1244,12.7958,12.8396,159750.0],["1997-12-16",12.7958,13.0587,12.7958,12.8834,96450.0],["1997-12-17",12.8396,13.4969,12.8396,13.3216,260100.0],["1997-12-18",13.1902,13.3216,13.0587,13.0587,177900.0],["1997-12-19",13.1464,13.4093,12.8834,13.3655,155400.0],["1997-12-22",13.4093,13.979,13.4093,13.979,680700.0],["1997-12-23",13.8037,14.0228,13.5846,13.5846,483600.0],["1997-12-24",13.5627,13.6284,13.5188,13.5188,28200.0],["1997-12-26",13.6284,13.6722,13.6284,13.6722,1350.0],["1997-12-29",13.6722,14.2857,13.4969,13.979,251400.0],["1997-12-30",13.9351,14.0995,13.6722,13.979,219150.0],["1997-12-31",13.8037,14.0666,13.7599,13.9351,115650.0],["1998-01-02",13.9351,14.1981,13.6722,13.7599,134250.0],["1998-01-05",13.4969,13.4969,13.2778,13.4093,109050.0],["1998-01-06",13.1902,13.4257,13.0149,13.4093,129750.0],["1998-01-07",13.234,13.3216,12.8396,13.0149,75600.0],["1998-01-08",13.1025,13.6284,13.0587,13.5408,274350.0],["1998-01-09",13.5846,13.6722,13.4093,13.5846,337500.0],["1998-01-12",13.4093,14.0666,13.4093,13.979,477450.0],["1998-01-13",14.1104,14.1981,13.9351,14.1543,88350.0],["1998-01-14",14.1981,14.5486,13.8913,14.3734,329400.0],["1998-01-15",14.4172,14.5486,14.3295,14.5486,136350.0],["1998-01-16",14.5925,14.6801,14.4172,14.5486,111600.0],["1998-01-20",14.5048,15.2936,14.3295,15.2498,595350.0],["1998-01-21",15.0307,15.2498,14.9869,15.1621,147000.0],["1998-01-22",14.9869,15.2936,14.9869,15.1183,144450.0],["1998-01-23",15.0088,15.0088,14.5486,14.7239,240450.0],["1998-01-26",14.6801,14.8554,14.4172,14.4829,72900.0],["1998-01-27",14.461,14.8554,14.2857,14.7239,109200.0],["1998-01-28",14.7239,14.8116,14.4172,14.5048,192000.0],["1998-01-29",14.5486,14.5486,14.3295,14.4172,44550.0],["1998-01-30",14.4172,14.461,14.3295,14.3953,27600.0],["1998-02-02",14.461,15.0745,14.2857,15.0745,360150.0],["1998-02-03",15.0745,15.6003,14.8992,15.6003,468450.0],["1998-02-04",15.3812,15.688,15.0745,15.184,234900.0],["1998-02-05",15.6661,16.0824,15.6661,15.9071,162450.0],["1998-02-06",15.8852,15.9947,15.2498,15.6003,238350.0],["1998-02-09",15.5127,16.6082,15.4908,16.5644,425250.0],["1998-02-10",16.433,18.4926,16.433,17.6599,1692450.0],["1998-02-11",17.7914,18.2296,17.397,17.4408,776700.0],["1998-02-12",17.1341,17.4408,16.1262,17.2217,809250.0],["1998-02-13",17.0903,17.5723,17.0903,17.4847,291150.0],["1998-02-17",17.4847,17.6599,17.3532,17.6599,186300.0],["1998-02-18",17.4847,18.5802,17.4847,18.4925,270300.0],["1998-02-19",18.4049,18.5802,17.7695,17.8571,105300.0],["1998-02-20",17.7914,18.0105,17.5285,17.7038,52200.0],["1998-02-23",17.4847,17.6161,17.0903,17.5285,144450.0],["1998-02-24",17.2656,17.7038,17.1341,17.4408,74700.0],["1998-02-25",17.7038,17.7914,17.4628,17.7914,67350.0],["1998-02-26",17.7914,17.7914,17.4847,17.4847,51750.0],["1998-02-27",17.7476,17.7476,17.4408,17.6819,44550.0],["1998-03-02",17.7476,17.879,17.3532,17.4189,115400.0],["1998-03-03",17.5504,17.5504,16.8273,17.0903,58700.0],["1998-03-04",17.0903,18.7993,16.7616,18.3392,416400.0],["1998-03-05",17.8791,20.2454,17.7476,18.4706,402600.0],["1998-03-06",18.9965,19.4566,18.3392,19.1937,119400.0],["1998-03-09",18.6678,19.4566,18.5364,18.6678,65600.0],["1998-03-10",18.6678,19.5881,18.6678,19.5881,117600.0],["1998-03-11",19.4566,19.6538,19.1937,19.3909,38200.0],["1998-03-12",19.5881,19.5881,18.4378,18.6678,64300.0],["1998-03-13",18.7993,19.3252,18.7336,19.2594,57400.0],["1998-03-16",18.9308,19.128,18.9308,18.9308,266000.0],["1998-03-17",19.7195,19.9825,19.0622,19.3909,298000.0],["1998-03-18",19.4895,19.7195,19.3909,19.7195,177400.0],["1998-03-19",19.7195,19.7195,19.4566,19.5881,54700.0],["1998-03-20",19.8181,19.851,18.4706,18.6678,81100.0],["1998-03-23",18.3392,18.6678,17.7476,18.6678,86700.0],["1998-03-24",18.5364,18.9965,18.5364,18.865,41600.0],["1998-03-25",18.6678,18.6678,17.6819,17.9448,61400.0],["1998-03-26",17.7476,18.2734,17.4847,17.6819,66200.0],["1998-03-27",18.0105,18.142,17.7476,18.0105,48700.0],["1998-03-30",18.2077,18.2077,16.8273,17.4847,97100.0],["1998-03-31",17.2217,18.4706,17.2217,18.4049,86500.0],["1998-04-01",18.1748,18.6021,17.8133,17.8133,118900.0],["1998-04-02",18.0105,18.0763,17.6819,17.8791,42800.0],["1998-04-03",18.0762,18.5364,17.6161,18.3063,118100.0],["1998-04-06",18.2734,18.9308,18.2734,18.4706,129700.0],["1998-04-07",18.4049,18.4049,17.9119,17.9448,79600.0],["1998-04-08",17.9448,17.9448,17.3532,17.8133,190900.0],["1998-04-09",17.7476,17.8133,17.6819,17.7476,26700.0],["1998-04-13",17.879,18.142,17.3532,17.3532,70900.0],["1998-04-14",17.2875,17.5175,17.0245,17.1231,303500.0],["1998-04-15",17.0903,17.6161,17.0903,17.5504,304300.0],["1998-04-16",17.4847,18.0105,17.4847,17.8791,151100.0],["1998-04-17",17.8791,18.6021,17.8133,18.5364,199200.0],["1998-04-20",18.5364,19.1937,18.2077,18.9308,252200.0],["1998-04-21",18.9965,19.128,18.7993,18.9965,88100.0],["1998-04-22",18.9965,19.0622,18.7993,18.7993,54400.0],["1998-04-23",19.0622,19.3252,18.0762,18.1091,293300.0],["1998-04-24",18.0763,18.4049,17.5504,17.5504,184700.0],["1998-04-27",17.2875,17.4847,15.9728,16.8273,227500.0],["1998-04-28",17.0903,17.4847,17.0245,17.4847,265200.0],["1998-04-29",17.4847,18.4049,17.4847,18.2077,139400.0],["1998-04-30",18.4049,18.635,17.9448,18.142,67500.0],["1998-05-01",18.4049,18.4049,17.7476,17.8133,29700.0],["1998-05-04",18.0105,19.1937,18.0105,18.9308,62200.0],["1998-05-05",18.5364,18.6021,17.8791,17.9776,60400.0],["1998-05-06",18.2734,18.3392,17.9448,18.3392,15900.0],["1998-05-07",18.3392,18.3392,17.8133,18.0598,70700.0],["1998-05-08",17.8133,18.142,17.7476,17.9448,51000.0],["1998-05-11",17.9448,17.9448,17.5504,17.5504,60000.0],["1998-05-12",17.7476,17.8791,17.4189,17.8791,211800.0],["1998-05-13",17.8791,18.0105,17.4847,17.6819,100500.0],["1998-05-14",17.6161,17.6161,17.4189,17.4847,158000.0],["1998-05-15",17.4847,17.5504,16.8273,17.0245,83500.0],["1998-05-18",16.8931,16.8931,16.1043,16.4987,86900.0],["1998-05-19",16.6959,16.6959,16.0386,16.3015,108600.0],["1998-05-20",16.433,16.433,16.1043,16.17,51200.0],["1998-05-21",16.17,16.433,16.17,16.2522,149500.0],["1998-05-22",16.17,16.9588,16.17,16.8273,103500.0],["1998-05-26",16.8273,17.6819,16.8273,17.6819,181700.0],["1998-05-27",16.6301,17.2217,16.5644,17.0245,165000.0],["1998-05-28",16.8931,17.1396,16.7616,16.9424,178100.0],["1998-05-29",17.0903,17.3532,16.6959,16.6959,78500.0],["1998-06-01",16.5644,16.6959,15.9071,16.17,75000.0],["1998-06-02",16.17,16.6301,16.0057,16.5644,89200.0],["1998-06-03",16.4987,16.4987,16.17,16.2358,91900.0],["1998-06-04",16.2358,16.3015,15.6113,15.7099,154200.0],["1998-06-05",15.3812,17.3532,15.3812,17.3532,2441900.0],["1998-06-08",17.2217,17.6818,16.4329,17.4189,885000.0],["1998-06-09",17.2875,18.0105,17.2875,17.4847,272500.0],["1998-06-10",17.4847,17.4847,16.9588,17.2217,229700.0],["1998-06-11",17.156,17.2217,16.6301,16.9588,291000.0],["1998-06-12",16.7616,18.4049,16.7616,18.142,327700.0],["1998-06-15",17.7476,18.142,17.4847,17.8297,268500.0],["1998-06-16",17.6819,18.0105,17.5504,17.8133,213700.0],["1998-06-17",17.8133,19.1937,17.8133,18.7993,378100.0],["1998-06-18",18.6021,18.6678,18.3392,18.4706,120400.0],["1998-06-19",18.4706,18.6678,18.3392,18.5035,109200.0],["1998-06-22",18.3392,18.5364,18.2734,18.4706,447200.0],["1998-06-23",18.3392,18.5692,18.3392,18.4706,332500.0],["1998-06-24",18.4378,18.635,18.4049,18.6021,274600.0],["1998-06-25",18.5364,18.6678,18.3392,18.372,387100.0],["1998-06-26",18.372,18.4378,18.2734,18.2734,243800.0],["1998-06-29",18.2734,18.7336,18.2734,18.6678,218600.0],["1998-06-30",18.5035,18.865,17.8791,18.865,1628200.0],["1998-07-01",18.7336,19.7195,18.6678,19.7195,291300.0],["1998-07-02",19.5223,19.5881,18.7336,19.0622,739200.0],["1998-07-06",18.9636,19.9167,18.9308,19.851,382600.0],["1998-07-07",19.5881,20.3111,19.5881,19.9825,187700.0],["1998-07-08",20.3769,20.574,20.1139,20.2454,192200.0],["1998-07-09",20.5083,21.1656,20.3111,20.8699,455600.0],["1998-07-10",21.0342,21.0342,20.0482,20.1797,169300.0],["1998-07-13",20.3769,20.9027,20.1139,20.5741,169600.0],["1998-07-14",20.7055,20.7055,20.4426,20.6069,312800.0],["1998-07-15",20.4426,20.5741,20.4426,20.5741,96900.0],["1998-07-16",20.4426,20.8041,20.4426,20.8041,195100.0],["1998-07-17",20.837,21.823,20.5741,21.3957,217800.0],["1998-07-20",21.0999,21.2971,21.0342,21.1328,37600.0],["1998-07-21",21.0999,21.4286,20.5741,20.6398,190800.0],["1998-07-22",20.9685,20.9685,20.1139,20.3111,258900.0],["1998-07-23",19.9825,20.2454,19.1937,19.6209,188500.0],["1998-07-24",19.5881,19.7195,19.128,19.4566,83400.0],["1998-07-27",19.2594,19.7853,19.1937,19.3909,75800.0],["1998-07-28",19.1937,19.5881,19.1937,19.1937,67300.0],["1998-07-29",19.2266,19.5881,19.1937,19.5881,54600.0],["1998-07-30",19.7853,20.2125,19.7195,19.9825,117300.0],["1998-07-31",20.1139,20.5083,19.851,20.0153,153400.0],["1998-08-03",19.7853,20.1797,19.5224,19.6538,148400.0],["1998-08-04",19.9825,19.9825,18.6678,18.7993,256100.0],["1998-08-05",18.6678,19.2594,17.7476,19.2594,239000.0],["1998-08-06",18.8322,20.1139,18.7993,19.851,157600.0],["1998-08-07",19.7195,20.2454,19.5223,19.5881,181600.0],["1998-08-10",19.851,19.851,18.865,18.9308,229600.0],["1998-08-11",18.6678,19.0622,17.8791,18.7336,261900.0],["1998-08-12",18.6678,19.851,18.6678,19.4566,309700.0],["1998-08-13",19.3252,19.3252,18.3063,18.6021,143500.0],["1998-08-14",19.1937,19.1937,18.0105,18.3392,74300.0],["1998-08-17",18.0434,18.865,18.0434,18.4049,84900.0],["1998-08-18",18.4706,19.3251,18.4706,19.0622,126700.0],["1998-08-19",19.1937,19.5224,19.128,19.4566,272300.0],["1998-08-20",19.4566,19.4566,19.128,19.2594,121300.0],["1998-08-21",19.0622,19.128,17.4189,17.7476,165000.0],["1998-08-24",17.9448,18.142,17.1231,17.649,156000.0],["1998-08-25",17.8133,19.0951,17.8133,18.865,360000.0],["1998-08-26",18.6678,18.9308,18.0105,18.865,178100.0],["1998-08-27",18.3392,18.9636,17.156,17.3532,617500.0],["1998-08-28",17.3532,18.7336,16.6301,18.5364,443900.0],["1998-08-31",18.142,18.1748,16.9588,17.0903,241000.0],["1998-09-01",17.2875,17.2875,15.8742,15.9071,472100.0],["1998-09-02",15.9071,16.5644,15.9071,16.2358,338700.0],["1998-09-03",16.17,16.3672,15.8414,15.8742,207800.0],["1998-09-04",15.8414,15.9071,14.1981,14.3953,216300.0],["1998-09-08",14.9211,16.0386,14.9211,15.9728,437600.0],["1998-09-09",15.6442,15.6442,15.1183,15.3812,100100.0],["1998-09-10",14.9211,14.9211,13.6722,14.461,552900.0],["1998-09-11",14.5925,15.1183,13.9351,14.0666,161200.0],["1998-09-14",14.0666,14.5267,13.7379,13.9023,212000.0],["1998-09-15",13.8694,13.9351,13.475,13.9351,134800.0],["1998-09-16",13.9351,15.6442,13.8365,15.0526,231600.0],["1998-09-17",14.461,15.7099,14.3953,14.6253,247300.0],["1998-09-18",14.7239,14.8225,14.461,14.461,132700.0],["1998-09-21",14.1981,14.1981,13.5408,13.8037,238700.0],["1998-09-22",13.8694,14.0337,12.8834,13.1464,292500.0],["1998-09-23",13.1464,14.9868,12.8834,14.9211,340800.0],["1998-09-24",15.0526,15.0526,14.5267,14.9211,305800.0],["1998-09-25",14.6582,15.5784,14.6582,15.3812,223400.0],["1998-09-28",15.3812,15.5784,15.2498,15.3155,33600.0],["1998-09-29",15.447,15.7756,14.8554,15.6442,113400.0],["1998-09-30",15.5127,15.7756,14.5925,14.7239,221900.0],["1998-10-01",14.1652,14.3295,13.7379,14.0337,102000.0],["1998-10-02",13.9351,13.9351,12.9163,13.3436,145100.0],["1998-10-05",13.1464,13.1464,11.766,12.2918,221700.0],["1998-10-06",12.6205,12.6205,10.9772,11.2401,271600.0],["1998-10-07",10.78,11.3059,10.1884,10.9115,359900.0],["1998-10-08",10.6486,10.9772,10.1227,10.3199,386700.0],["1998-10-09",10.9772,10.9772,10.287,10.55,178400.0],["1998-10-12",11.0429,12.3576,11.0429,12.259,265400.0],["1998-10-13",12.0947,12.1604,11.5688,11.8317,420100.0],["1998-10-14",11.6674,13.3436,11.6674,13.1464,205700.0],["1998-10-15",13.2778,14.461,13.2778,14.3295,640700.0],["1998-10-16",14.5925,15.7099,14.5267,15.3155,473800.0],["1998-10-19",15.447,16.433,15.2498,15.7756,354300.0],["1998-10-20",15.9728,17.0903,15.9728,16.2686,259800.0],["1998-10-21",16.17,16.17,15.6113,15.677,355300.0],["1998-10-22",15.6442,16.1043,15.5784,16.1043,257800.0],["1998-10-23",15.9728,16.0386,15.5127,15.5291,36000.0],["1998-10-26",15.447,15.8414,15.3155,15.6442,50000.0],["1998-10-27",16.0386,16.8273,15.7756,16.2358,202500.0],["1998-10-28",16.3015,16.4987,16.0386,16.1043,172100.0],["1998-10-29",16.3015,16.433,15.9728,16.1043,34700.0],["1998-10-30",16.2358,16.6301,15.9728,16.4165,217100.0],["1998-11-02",16.4987,17.3532,16.4987,17.271,76900.0],["1998-11-03",17.4189,17.6161,16.7616,17.6161,110500.0],["1998-11-04",17.7476,18.0105,17.3532,18.0105,417600.0],["1998-11-05",17.7476,18.4049,17.7476,18.2734,79300.0],["1998-11-06",18.2734,18.7007,18.142,18.6678,129700.0],["1998-11-09",18.5364,19.5881,18.4049,19.5552,142300.0],["1998-11-10",19.1937,20.1139,19.1937,19.6209,522300.0],["1998-11-11",19.5881,19.6867,18.6678,18.6678,261100.0],["1998-11-12",18.6678,18.7336,17.8791,18.0762,203200.0],["1998-11-13",18.142,18.7336,17.7476,18.4378,183600.0],["1998-11-16",18.1091,18.9308,18.1091,18.865,76800.0],["1998-11-17",18.6021,19.1937,18.3392,19.128,107100.0],["1998-11-18",18.865,19.2594,18.865,19.2265,129300.0],["1998-11-19",19.0622,19.5881,18.5364,18.6021,557600.0],["1998-11-20",18.9308,18.9308,18.142,18.4706,93200.0],["1998-11-23",18.3392,18.6021,18.3392,18.4378,36900.0],["1998-11-24",18.4049,18.4871,18.0763,18.2077,72500.0],["1998-11-25",18.142,18.3392,18.0105,18.142,55500.0],["1998-11-27",18.1748,18.3392,18.0105,18.142,45700.0],["1998-11-30",18.2734,18.4049,18.0105,18.0105,112600.0],["1998-12-01",18.2734,18.2734,17.7476,18.0762,102800.0],["1998-12-02",17.9448,17.9448,16.5644,17.0245,362600.0],["1998-12-03",16.9588,17.2217,16.8931,16.9588,284400.0],["1998-12-04",16.9588,17.0245,16.8273,16.8931,47400.0],["1998-12-07",16.9588,16.9588,15.5784,16.1043,341800.0],["1998-12-08",16.2358,17.6161,16.17,17.1231,482100.0],["1998-12-09",17.1231,18.142,17.0903,18.0105,312200.0],["1998-12-10",18.0762,18.142,16.4658,16.4987,281500.0],["1998-12-11",16.9588,17.7476,16.6959,17.6819,246800.0],["1998-12-14",17.4518,17.4847,17.1231,17.3532,143400.0],["1998-12-15",17.156,17.9777,17.0903,17.8791,85500.0],["1998-12-16",17.6819,17.9448,17.6819,17.7476,72800.0],["1998-12-17",17.7476,19.1608,17.7476,18.4049,467300.0],["1998-12-18",18.5364,18.6678,17.0903,17.2217,404600.0],["1998-12-21",17.2875,18.0762,17.2875,17.7476,722900.0],["1998-12-22",17.7476,17.9448,17.5175,17.5504,323200.0],["1998-12-23",17.8462,18.7993,17.5504,18.2077,246800.0],["1998-12-24",18.0105,18.142,17.8791,18.0105,173900.0],["1998-12-28",17.8791,18.9965,17.8791,18.7664,371400.0],["1998-12-29",18.5364,20.0811,18.4706,19.736,404400.0],["1998-12-30",19.6538,20.6398,19.5881,19.851,385900.0],["1998-12-31",19.9167,20.6398,19.5223,19.5881,157000.0],["1999-01-04",19.621,20.2454,19.5224,19.9825,102800.0],["1999-01-05",19.851,20.1797,19.7195,19.851,560900.0],["1999-01-06",19.9825,20.0482,19.7524,19.8674,233400.0],["1999-01-07",19.4566,19.7524,19.3252,19.6538,437800.0],["1999-01-08",19.7195,20.8041,19.7195,20.5083,461300.0],["1999-01-11",21.0342,21.1328,19.9167,19.9167,314800.0],["1999-01-12",19.9496,20.1139,19.3252,19.5224,629200.0],["1999-01-13",18.9308,19.3909,18.6021,18.6678,216900.0],["1999-01-14",18.9308,18.9965,18.7336,18.7336,77000.0],["1999-01-15",18.9308,19.2594,18.372,18.5364,142400.0],["1999-01-19",18.4706,18.5035,18.142,18.4706,100000.0],["1999-01-20",18.6678,19.128,18.4049,18.9965,292000.0],["1999-01-21",18.7336,19.3909,18.7336,19.2594,212700.0],["1999-01-22",19.0622,19.0622,18.7336,18.9308,207600.0],["1999-01-25",18.9636,19.9825,18.865,19.8839,204600.0],["1999-01-26",19.7524,21.0342,19.7195,20.3769,376400.0],["1999-01-27",20.3769,20.3769,19.7853,20.2454,96000.0],["1999-01-28",20.4426,21.2314,20.4097,20.6398,200100.0],["1999-01-29",20.7713,20.9027,20.4426,20.6398,241900.0],["1999-02-01",20.7055,20.9027,19.851,20.0482,175500.0],["1999-02-02",20.1139,20.6398,20.1139,20.2125,159100.0],["1999-02-03",20.0482,20.7712,20.0482,20.7712,83500.0],["1999-02-04",20.5083,21.56,20.5083,21.2478,358300.0],["1999-02-05",21.1656,21.56,20.3769,20.4426,117000.0],["1999-02-08",20.5083,20.9027,19.8181,19.9825,93800.0],["1999-02-09",20.0482,20.1139,19.3909,19.7853,104900.0],["1999-02-10",19.9825,20.6398,19.851,20.5083,323400.0],["1999-02-11",20.3111,20.4426,19.5881,19.851,278600.0],["1999-02-12",19.6538,20.1139,19.5881,19.9167,58700.0],["1999-02-16",19.9167,20.3111,19.128,19.2594,91700.0],["1999-02-17",19.4566,19.5224,18.4049,18.5035,135400.0],["1999-02-18",18.3392,18.7336,17.2875,18.5692,372000.0],["1999-02-19",18.6514,19.3252,18.6514,18.865,95600.0],["1999-02-22",18.7993,19.128,18.7336,18.8322,48200.0],["1999-02-23",18.7993,19.0622,18.2734,19.0294,210200.0],["1999-02-24",18.9308,19.5224,18.9308,19.4566,64100.0],["1999-02-25",19.1937,19.5881,19.1608,19.4566,35500.0],["1999-02-26",19.5224,20.9685,19.4566,20.3111,284500.0],["1999-03-01",20.3111,20.5083,20.0153,20.3111,215800.0],["1999-03-02",20.4755,20.9684,20.1797,20.4755,243900.0],["1999-03-03",20.4426,20.6727,20.4262,20.5083,90000.0],["1999-03-04",20.4755,20.5741,20.1139,20.3111,180300.0],["1999-03-05",20.4755,20.6398,20.2125,20.6398,61200.0],["1999-03-08",20.5083,20.7055,20.5083,20.7055,299100.0],["1999-03-09",20.7055,21.56,20.6398,21.2971,256800.0],["1999-03-10",21.0999,21.56,20.9684,21.56,177300.0],["1999-03-11",21.4286,21.8887,21.2971,21.6915,136700.0],["1999-03-12",21.56,21.6915,21.3628,21.4286,148600.0],["1999-03-15",21.3628,21.4614,21.0342,21.2314,104000.0],["1999-03-16",21.4943,21.4943,20.4426,20.7055,283500.0],["1999-03-17",20.7713,20.837,20.5083,20.7055,94800.0],["1999-03-18",20.5741,20.7055,20.3111,20.6398,164900.0],["1999-03-19",20.7055,20.7055,20.5083,20.5083,76300.0],["1999-03-22",20.7055,20.7055,19.1937,19.6538,154400.0],["1999-03-23",19.6209,19.7195,18.9472,19.3251,113700.0],["1999-03-24",19.4566,19.7524,18.9308,19.6538,267600.0],["1999-03-25",19.5552,20.0482,19.5223,19.7195,347800.0],["1999-03-26",19.9167,19.9167,19.0622,19.2594,145200.0],["1999-03-29",19.3252,19.5881,18.865,18.9636,206400.0],["1999-03-30",19.0622,19.0622,18.0105,18.2734,489200.0],["1999-03-31",18.4049,18.4049,16.9588,17.8462,948700.0],["1999-04-01",17.9448,18.0762,17.6819,17.9612,634900.0],["1999-04-05",18.0762,18.0762,17.6819,17.7147,186500.0],["1999-04-06",17.7147,17.7476,16.4001,17.0245,261700.0],["1999-04-07",17.3532,18.142,17.0903,18.142,301300.0],["1999-04-08",18.0762,18.142,17.7147,18.142,202300.0],["1999-04-09",18.142,18.142,17.7147,17.8133,232900.0],["1999-04-12",17.4847,17.5504,17.2875,17.5504,117500.0],["1999-04-13",17.4189,17.8133,17.4189,17.7476,355700.0],["1999-04-14",17.6161,18.4706,17.6161,18.2077,427700.0],["1999-04-15",18.3392,18.5364,18.1748,18.5035,248700.0],["1999-04-16",18.6021,18.6021,18.2077,18.2077,172400.0],["1999-04-19",18.5364,18.5364,17.1889,17.7476,165200.0],["1999-04-20",17.7147,17.7476,16.7616,17.5504,253200.0],["1999-04-21",17.8133,17.8133,16.7616,17.0903,104200.0],["1999-04-22",17.0903,17.0903,16.5315,16.8273,278700.0],["1999-04-23",16.6959,17.0245,15.6113,16.9588,610600.0],["1999-04-26",17.3861,17.5833,16.6301,17.2875,189800.0],["1999-04-27",17.4189,18.0434,17.3532,17.7805,227400.0],["1999-04-28",17.7147,18.0762,17.4847,17.7476,174500.0],["1999-04-29",17.2875,18.0434,17.2875,18.0434,247800.0],["1999-04-30",18.2077,18.2077,17.6819,17.6819,91500.0],["1999-05-03",17.9119,18.865,17.3532,17.3532,312400.0],["1999-05-04",17.3532,18.0762,17.3532,17.9119,155200.0],["1999-05-05",17.6819,17.7147,15.5784,16.8273,449200.0],["1999-05-06",16.8273,16.8931,14.7897,16.6301,438800.0],["1999-05-07",16.4987,16.5644,15.7099,16.17,261100.0],["1999-05-10",16.17,16.433,16.17,16.3672,78200.0],["1999-05-11",16.3672,16.4987,16.1043,16.4987,266800.0],["1999-05-12",16.5644,16.5644,15.7099,15.9728,617400.0],["1999-05-13",16.1043,16.1043,15.6442,15.7756,266500.0],["1999-05-14",15.6442,15.6442,14.5925,15.3484,748300.0],["1999-05-17",15.3155,15.3812,15.0526,15.2826,628300.0],["1999-05-18",15.3484,16.4987,15.2498,16.433,902000.0],["1999-05-19",16.3015,17.3532,15.7428,17.2875,334100.0],["1999-05-20",17.0903,17.5504,16.6959,16.7287,322900.0],["1999-05-21",16.7287,17.156,16.6959,17.0245,190000.0],["1999-05-24",17.1231,17.3861,16.9588,17.0903,230200.0],["1999-05-25",17.0245,17.6161,17.0245,17.1231,508800.0],["1999-05-26",17.1231,17.3203,16.6959,16.7945,201000.0],["1999-05-27",16.9588,19.1937,16.9588,18.0762,1078100.0],["1999-05-28",18.0763,18.142,17.7805,17.9448,308100.0],["1999-06-01",17.8791,19.6538,17.8791,19.4895,598900.0],["1999-06-02",19.4238,20.7055,19.1937,20.3111,595300.0],["1999-06-03",20.1797,20.2454,19.7853,19.9825,573500.0],["1999-06-04",20.0153,20.3769,19.9825,20.3111,303200.0],["1999-06-07",20.1797,20.4755,20.1797,20.3111,202800.0],["1999-06-08",20.3111,21.1656,20.2454,20.4426,248700.0],["1999-06-09",20.5083,21.56,20.4426,20.7712,211000.0],["1999-06-10",20.7712,21.3628,20.7055,21.2642,140600.0],["1999-06-11",21.3628,21.4286,21.0999,21.2971,353800.0],["1999-06-14",21.2971,21.3628,21.0999,21.2971,172400.0],["1999-06-15",21.33,21.7572,21.2642,21.5272,240700.0],["1999-06-16",21.2971,22.2174,21.2971,22.0202,266900.0],["1999-06-17",21.6915,22.6117,21.6915,22.3488,446300.0],["1999-06-18",22.2831,22.546,22.0202,22.0859,448600.0],["1999-06-21",21.9544,22.0202,21.1656,21.1656,249100.0],["1999-06-22",21.2314,21.6258,20.9685,21.0013,213500.0],["1999-06-23",20.7712,21.7901,19.9496,21.7901,229500.0],["1999-06-24",21.823,21.823,20.4426,20.7384,108700.0],["1999-06-25",21.0342,21.4614,20.7384,21.2971,207300.0],["1999-06-28",21.4286,21.4943,20.3769,20.7712,231500.0],["1999-06-29",20.7055,20.8041,20.5083,20.8041,174200.0],["1999-06-30",20.837,21.56,20.7055,21.5272,234200.0],["1999-07-01",21.4943,21.56,21.2314,21.56,692000.0],["1999-07-02",21.56,21.9544,21.5272,21.7901,265100.0],["1999-07-06",21.7572,22.053,21.7572,21.823,111500.0],["1999-07-07",22.0859,22.0859,21.4286,21.4943,162700.0],["1999-07-08",21.6915,21.9216,21.4286,21.9216,160700.0],["1999-07-09",21.823,23.0719,21.7572,22.9404,336300.0],["1999-07-12",22.8747,23.1705,22.6775,22.8747,191800.0],["1999-07-13",22.7432,23.3348,22.6775,23.3019,72100.0],["1999-07-14",22.9075,23.3348,22.8747,23.1376,141800.0],["1999-07-15",23.1376,24.4522,23.1376,23.9757,386000.0],["1999-07-16",23.9921,23.9921,23.3348,23.4005,97100.0],["1999-07-19",23.2691,23.8278,23.2691,23.3677,142200.0],["1999-07-20",23.2033,23.4005,21.7572,22.4146,373300.0],["1999-07-21",22.3488,24.1236,21.6258,23.9264,222800.0],["1999-07-22",23.532,23.532,22.6117,22.7432,220700.0],["1999-07-23",22.6117,23.4005,22.6117,23.4005,165600.0],["1999-07-26",22.8089,23.2691,22.0859,22.3817,221200.0],["1999-07-27",22.1516,22.4803,21.4943,21.7244,133500.0],["1999-07-28",21.7901,21.9544,21.0342,21.2971,288200.0],["1999-07-29",21.2971,21.4286,21.1656,21.1985,88700.0],["1999-07-30",21.1656,21.6258,21.0999,21.3628,100700.0],["1999-08-02",21.4286,21.5272,21.2971,21.5272,165900.0],["1999-08-03",21.6258,21.8558,20.0811,20.7384,242700.0],["1999-08-04",20.8041,20.8041,19.4566,19.4895,436500.0],["1999-08-05",19.3909,19.4566,18.9308,19.1937,566500.0],["1999-08-06",19.0622,19.1937,18.8979,19.0622,166500.0],["1999-08-09",19.1937,19.2594,18.5364,18.7664,202700.0],["1999-08-10",18.7993,19.128,18.7336,19.128,73300.0],["1999-08-11",20.2454,20.3111,19.7195,20.2125,1379300.0],["1999-08-12",20.2454,20.2454,19.9825,20.1139,89700.0],["1999-08-13",20.2125,21.0999,20.1139,20.9027,524600.0],["1999-08-16",21.1656,21.1656,20.7713,21.0342,79500.0],["1999-08-17",20.9684,22.0202,20.9684,21.7572,166700.0],["1999-08-18",21.4614,22.6775,21.4614,22.053,141700.0],["1999-08-19",21.7572,22.0202,21.5272,22.0202,164900.0],["1999-08-20",21.8887,21.9544,21.6258,21.7244,46900.0],["1999-08-23",22.0202,22.2831,21.9216,22.1845,102500.0],["1999-08-24",22.1516,23.1376,22.0859,22.6775,367000.0],["1999-08-25",22.7432,23.8606,22.4803,23.1705,313500.0],["1999-08-26",23.0719,23.6635,22.6775,22.8747,593100.0],["1999-08-27",22.8089,23.0061,21.823,22.1188,91800.0],["1999-08-30",22.1188,23.532,22.0859,22.4803,270200.0],["1999-08-31",22.4474,22.546,21.9544,21.9544,109900.0],["1999-09-01",22.1516,22.6117,21.4614,21.6915,165600.0],["1999-09-02",21.4943,22.316,21.4943,22.1188,33800.0],["1999-09-03",22.6775,23.532,22.6775,23.1376,462000.0],["1999-09-07",22.9075,23.7292,22.3488,23.6306,169600.0],["1999-09-08",23.532,23.6635,23.2033,23.4991,161700.0],["1999-09-09",23.4991,23.6634,23.3348,23.5977,128400.0],["1999-09-10",23.5977,24.4522,23.5649,23.7949,395900.0],["1999-09-13",23.6635,24.3208,22.8747,23.9921,86300.0],["1999-09-14",23.8606,24.0907,23.6963,24.0907,102100.0],["1999-09-15",23.8935,24.4522,23.8607,24.2222,183800.0],["1999-09-16",24.3865,24.3865,24.1564,24.1893,316800.0],["1999-09-17",23.9921,24.255,23.4005,23.4005,55700.0],["1999-09-20",23.7292,24.1236,23.3348,23.8607,227200.0],["1999-09-21",23.9921,24.3865,23.7292,23.7292,162900.0],["1999-09-22",23.6634,24.1236,23.532,24.025,163200.0],["1999-09-23",23.9592,24.0907,23.8935,23.9264,268300.0],["1999-09-24",23.9264,24.5837,23.7949,24.3865,323700.0],["1999-09-27",24.4194,25.9641,24.3701,25.5039,512600.0],["1999-09-28",25.4382,26.2927,25.241,26.2927,445500.0],["1999-09-29",25.734,26.6542,25.241,26.2927,680800.0],["1999-09-30",26.2927,26.6542,25.7011,26.0298,373900.0],["1999-10-01",25.7669,25.8326,24.7152,25.1096,214700.0],["1999-10-04",27.213,27.8046,25.1753,25.3232,723400.0],["1999-10-05",24.9124,25.734,24.8795,25.1753,253900.0],["1999-10-06",25.5697,25.6354,25.1753,25.5039,614800.0],["1999-10-07",25.5368,26.4899,25.241,26.3585,446200.0],["1999-10-08",26.2927,28.4619,26.1613,27.936,527000.0],["1999-10-11",27.5745,27.5745,26.8843,27.1472,205000.0],["1999-10-12",26.9172,26.9172,26.4899,26.8843,432900.0],["1999-10-13",26.8186,26.9172,26.6871,26.6871,324300.0],["1999-10-14",26.9501,26.9501,25.9969,25.9969,171400.0],["1999-10-15",26.227,26.227,23.532,25.241,317000.0],["1999-10-18",25.3725,25.5039,23.4663,23.7949,261200.0],["1999-10-19",24.4522,24.9124,23.9264,24.1893,149700.0],["1999-10-20",24.5837,24.5837,23.9921,24.5508,430200.0],["1999-10-21",24.1564,25.6354,24.1236,25.1753,276200.0],["1999-10-22",25.4053,26.0298,25.1753,25.4382,146800.0],["1999-10-25",26.4242,27.6074,26.0298,27.2787,402000.0],["1999-10-26",27.4102,27.4102,26.4571,26.4571,170000.0],["1999-10-27",26.2927,26.5556,25.8983,26.0298,369800.0],["1999-10-28",26.1284,26.1284,25.5697,25.7997,203100.0],["1999-10-29",25.8983,28.4619,25.8983,28.3961,748200.0],["1999-11-01",28.4619,29.9737,28.3961,29.3821,854100.0],["1999-11-02",29.1849,31.5513,29.0535,29.908,365100.0],["1999-11-03",30.3681,31.8799,30.2366,31.2226,615200.0],["1999-11-04",31.3869,31.5513,29.7108,29.9408,112800.0],["1999-11-05",29.9408,30.4338,29.7765,29.908,554900.0],["1999-11-08",29.9408,30.2366,29.6451,29.7108,238800.0],["1999-11-09",29.8094,29.8422,29.5465,29.7108,150000.0],["1999-11-10",29.7108,29.7765,29.3821,29.4478,105000.0],["1999-11-11",29.7108,29.908,29.2835,29.2835,623700.0],["1999-11-12",29.2835,29.8094,29.2178,29.7272,72000.0],["1999-11-15",29.8423,31.0254,29.8423,30.5324,215100.0],["1999-11-16",30.3352,30.7625,29.645,30.2366,324400.0],["1999-11-17",30.2366,31.0254,30.2366,30.3024,132200.0],["1999-11-18",30.3024,31.5513,30.3024,30.8611,139000.0],["1999-11-19",31.0254,31.0254,29.7765,30.1052,173000.0],["1999-11-22",30.138,30.3681,29.6451,29.7437,169200.0],["1999-11-23",29.8423,29.9737,28.0675,28.4947,243300.0],["1999-11-24",28.7248,29.908,28.3961,29.8751,225200.0],["1999-11-26",29.908,30.3024,29.5136,29.8094,29600.0],["1999-11-29",30.1709,30.631,29.4478,29.4478,105400.0],["1999-11-30",29.7765,30.4996,29.1849,30.1709,307700.0],["1999-12-01",29.7765,29.8422,29.5793,29.8422,242300.0],["1999-12-02",29.7765,31.0911,29.5793,31.0254,220700.0],["1999-12-03",31.0254,31.4198,30.4996,30.894,87400.0],["1999-12-06",31.0912,31.9128,31.0254,31.6827,120700.0],["1999-12-07",31.6827,33.1288,31.5841,32.2743,156400.0],["1999-12-08",32.3401,32.3401,31.6827,31.7156,126100.0],["1999-12-09",31.7156,33.9176,31.617,33.9176,322000.0],["1999-12-10",33.8519,33.8519,31.8142,32.833,50200.0],["1999-12-13",32.9974,32.9974,32.2415,32.3072,173300.0],["1999-12-14",32.2743,32.603,32.2415,32.3401,191700.0],["1999-12-15",32.2743,32.2743,31.0912,31.6827,145500.0],["1999-12-16",31.5184,31.7156,31.4198,31.617,110900.0],["1999-12-17",31.7485,31.7485,31.4527,31.617,304400.0],["1999-12-20",31.6827,32.8002,31.4198,32.3729,559800.0],["1999-12-21",32.1429,32.4058,31.8799,32.2743,428400.0],["1999-12-22",32.2415,32.2415,31.7485,32.0114,76100.0],["1999-12-23",32.0114,32.603,31.0254,31.7649,135800.0],["1999-12-27",31.8142,32.5372,30.3681,32.4058,173400.0],["1999-12-28",32.8002,32.8002,31.9457,32.1757,152700.0],["1999-12-29",32.1429,32.3401,31.5513,31.617,96600.0],["1999-12-30",31.617,32.1429,31.617,31.8142,258700.0],["1999-12-31",31.8142,31.8799,31.5513,31.8471,97900.0],["2000-01-03",31.8471,32.1429,30.9597,31.8799,215000.0],["2000-01-04",31.6827,31.6827,30.2038,30.2695,239100.0],["2000-01-05",30.631,30.631,28.7905,30.1709,359900.0],["2000-01-06",29.9737,31.0911,28.922,30.631,274300.0],["2000-01-07",30.4996,31.7485,30.3681,31.3541,314800.0],["2000-01-10",31.5513,32.6687,31.0254,32.603,226300.0],["2000-01-11",32.5372,32.603,31.5348,31.7485,118100.0],["2000-01-12",31.6827,31.8799,30.7296,30.9268,168500.0],["2000-01-13",30.9268,32.2086,30.9268,32.0114,286800.0],["2000-01-14",32.0114,32.7344,32.0114,32.5701,226600.0],["2000-01-18",32.4058,32.4058,31.0254,31.4855,338900.0],["2000-01-19",31.6827,32.7344,31.617,32.603,572500.0],["2000-01-20",32.7344,32.7344,32.2086,32.5373,336100.0],["2000-01-21",32.6687,33.9176,32.603,33.5232,347200.0],["2000-01-24",33.8519,34.5421,33.5561,33.8519,452200.0],["2000-01-25",34.0491,34.8379,33.326,34.6078,172400.0],["2000-01-26",34.312,35.5609,34.312,34.7721,321900.0],["2000-01-27",35.1008,36.2182,33.1617,33.1946,276800.0],["2000-01-28",31.4198,32.4715,30.2366,31.8142,235400.0],["2000-01-31",31.3869,31.4198,30.8282,30.8282,78600.0],["2000-02-01",31.6827,31.9457,31.0254,31.4855,171500.0],["2000-02-02",31.5513,33.7204,31.5513,32.9974,165400.0],["2000-02-03",33.7204,36.0868,33.1617,34.805,225400.0],["2000-02-04",35.2323,36.9413,35.1008,35.413,381600.0],["2000-02-07",35.3637,35.4294,34.7721,35.2158,152100.0],["2000-02-08",35.298,35.298,35.1337,35.1994,324000.0],["2000-02-09",35.1008,35.1008,33.7204,33.9833,209900.0],["2000-02-10",34.0162,34.1805,33.5232,33.7204,703300.0],["2000-02-11",33.9176,34.1805,32.7344,33.3589,326000.0],["2000-02-14",33.3753,33.8519,32.3729,33.819,244000.0],["2000-02-15",34.0162,34.0162,31.0254,32.7344,390800.0],["2000-02-16",32.5373,32.8659,31.3869,31.5513,295500.0],["2000-02-17",31.6827,31.8142,28.4619,28.7248,559200.0],["2000-02-18",29.0535,29.0535,27.2458,27.2458,515600.0],["2000-02-22",27.4759,27.7388,25.734,26.0955,312500.0],["2000-02-23",25.7669,26.7528,25.7669,26.3256,980400.0],["2000-02-24",26.7529,26.7529,24.6494,24.7234,368600.0],["2000-02-25",24.8466,25.241,23.0061,23.0061,692900.0],["2000-02-28",23.1376,23.1376,21.0999,21.1492,1190100.0],["2000-02-29",21.3628,23.2691,21.0999,22.9075,1421100.0],["2000-03-01",22.5131,24.518,22.4803,24.3536,1791800.0],["2000-03-02",24.3865,24.3865,23.4827,23.8607,1008300.0],["2000-03-03",23.7949,27.2787,23.7949,26.7528,1067900.0],["2000-03-06",26.4899,26.5721,24.1236,24.9452,449700.0],["2000-03-07",25.2082,26.2188,24.4194,24.5508,669600.0],["2000-03-08",24.8138,25.9969,24.4522,25.9641,808300.0],["2000-03-09",26.0298,28.9877,25.6354,28.7577,818900.0],["2000-03-10",28.429,28.7577,28.3961,28.4619,424400.0],["2000-03-13",27.4759,28.7905,26.4899,27.2787,531600.0],["2000-03-14",27.4759,27.936,27.0815,27.0815,414900.0],["2000-03-15",26.9829,27.4677,26.2927,26.4242,332900.0],["2000-03-16",27.2787,28.6591,26.227,28.3961,308800.0],["2000-03-17",28.1332,35.6266,27.8046,28.8891,608500.0],["2000-03-20",28.5933,29.0206,26.5885,26.8186,244100.0],["2000-03-21",26.9172,27.8046,25.8983,27.8046,898300.0],["2000-03-22",28.1332,28.1332,26.2927,26.5228,353800.0],["2000-03-23",26.5885,26.8186,25.5039,26.227,658500.0],["2000-03-24",26.2927,26.3585,25.7669,25.9641,219400.0],["2000-03-27",25.7751,26.0627,25.1096,25.8983,625800.0],["2000-03-28",25.8326,26.0298,25.6354,25.6683,111100.0],["2000-03-29",25.6354,25.6354,24.1564,24.518,166300.0],["2000-03-30",23.9921,24.7152,23.3677,23.532,404200.0],["2000-03-31",24.3865,24.518,22.546,23.9264,1686800.0],["2000-04-03",23.9264,23.9921,22.1516,22.3817,490800.0],["2000-04-04",23.0061,23.0061,22.0859,22.8747,524600.0],["2000-04-05",22.1845,23.7292,22.1845,23.7292,689100.0],["2000-04-06",24.1236,25.8983,24.1072,25.241,396700.0],["2000-04-07",26.1613,26.4899,25.7669,26.2927,226500.0],["2000-04-10",26.1284,26.2927,23.8771,24.2879,217900.0],["2000-04-11",24.2879,24.9781,23.6635,23.8935,165600.0],["2000-04-12",24.0578,24.518,23.4005,23.6306,406100.0],["2000-04-13",23.5977,24.1236,23.0061,23.7292,262100.0],["2000-04-14",23.7949,23.7949,21.823,22.2502,538300.0],["2000-04-17",22.6117,22.6117,19.1937,20.9684,1025800.0],["2000-04-18",21.2971,22.2174,21.2314,21.6915,916000.0],["2000-04-19",21.6915,22.1845,21.0013,21.8887,567300.0],["2000-04-20",21.7572,22.2174,21.6915,21.9544,422600.0],["2000-04-24",21.56,21.8887,19.9825,20.0482,517300.0],["2000-04-25",20.0646,22.316,20.0646,22.1516,695800.0],["2000-04-26",22.0202,23.4005,21.1656,21.9544,536200.0],["2000-04-27",21.0013,22.1845,21.0013,21.8558,246600.0],["2000-04-28",21.6258,23.1705,21.0013,23.1705,363500.0],["2000-05-01",22.6117,24.1893,21.823,21.8887,245600.0],["2000-05-02",23.4005,24.5755,23.0719,23.1047,413900.0],["2000-05-03",22.6117,23.2691,22.6117,23.1376,378900.0],["2000-05-04",23.0061,24.1893,23.0061,23.9264,331400.0],["2000-05-05",23.5977,24.3865,23.5977,24.0578,123100.0],["2000-05-08",24.0578,24.518,23.4005,23.6635,246700.0],["2000-05-09",23.4663,23.4663,22.2831,23.1376,272400.0],["2000-05-10",22.9404,22.9404,22.2173,22.2502,304300.0],["2000-05-11",22.6117,22.9404,22.546,22.9075,382400.0],["2000-05-12",22.3488,23.1376,22.3488,22.546,149200.0],["2000-05-15",23.0719,23.0719,22.3159,23.0061,99300.0],["2000-05-16",22.7432,24.6823,22.6446,23.6635,123700.0],["2000-05-17",23.4005,23.762,22.7761,23.6635,216400.0],["2000-05-18",23.5977,23.7949,22.9404,23.2033,115500.0],["2000-05-19",23.2691,23.2691,22.3817,22.4803,80900.0],["2000-05-22",22.5131,22.5131,21.067,21.56,190200.0],["2000-05-23",20.837,22.4145,20.837,21.2314,230400.0],["2000-05-24",21.2314,21.2314,20.3769,21.0999,297900.0],["2000-05-25",21.2971,21.6915,21.0013,21.4286,304500.0],["2000-05-26",21.4286,21.6915,20.0318,20.7712,65500.0],["2000-05-30",21.0999,21.8558,21.0999,21.6258,467400.0],["2000-05-31",21.6258,21.6258,20.9685,21.0999,510900.0],["2000-06-01",21.1656,21.7244,21.067,21.6833,399200.0],["2000-06-02",21.9544,22.7432,21.9544,22.6775,432400.0],["2000-06-05",22.5132,23.4005,22.3817,23.3348,417400.0],["2000-06-06",23.0061,23.8278,22.7761,22.8747,390000.0],["2000-06-07",23.0719,23.0719,22.316,22.546,590400.0],["2000-06-08",22.4803,22.8747,22.1516,22.5131,841600.0],["2000-06-09",22.8089,23.762,22.6117,23.1705,310600.0],["2000-06-12",22.8747,23.1047,22.3488,22.4803,244200.0],["2000-06-13",22.2831,22.8089,22.2173,22.7432,148400.0],["2000-06-14",22.6117,22.8089,22.2173,22.2502,474600.0],["2000-06-15",22.2667,22.2667,21.4943,22.1516,330000.0],["2000-06-16",22.0859,22.4474,21.6915,22.0202,164300.0],["2000-06-19",22.0859,22.0859,21.5929,21.8558,409300.0],["2000-06-20",21.8887,22.2174,21.823,22.1516,293100.0],["2000-06-21",22.053,23.2033,21.9873,23.1047,353500.0],["2000-06-22",23.2033,23.2033,22.546,22.6118,283100.0],["2000-06-23",22.4145,23.2033,22.4145,23.0308,431900.0],["2000-06-26",23.2033,23.2033,22.0201,22.053,405200.0],["2000-06-27",22.0366,22.0366,21.067,21.56,254600.0],["2000-06-28",21.7572,21.8558,21.4614,21.6258,1159000.0],["2000-06-29",21.6258,22.5131,21.4943,22.2174,208400.0],["2000-06-30",22.2667,23.1376,22.1845,22.7761,305400.0],["2000-07-03",22.6775,23.1705,22.6775,22.8418,254700.0],["2000-07-05",23.1376,23.3348,22.8747,23.1376,1044400.0],["2000-07-06",23.2362,23.6635,23.2033,23.3348,747300.0],["2000-07-07",23.4663,23.5649,22.4803,22.8089,224800.0],["2000-07-10",22.0202,22.8089,21.9544,22.7103,199900.0],["2000-07-11",22.8089,22.8089,22.3488,22.4556,116700.0],["2000-07-12",22.0859,23.1705,22.0859,22.8418,531500.0],["2000-07-13",22.8089,23.5977,22.546,23.4663,1345600.0],["2000-07-14",23.5977,24.7152,23.2691,24.5837,1036000.0],["2000-07-17",24.5837,24.6494,23.7292,24.5098,268600.0],["2000-07-18",24.6166,24.8466,24.3208,24.3865,524300.0],["2000-07-19",24.5837,24.6494,24.255,24.4851,352000.0],["2000-07-20",24.6494,25.241,24.4194,25.011,432100.0],["2000-07-21",24.6166,25.0438,24.4522,24.9124,479100.0],["2000-07-24",24.9124,25.3067,24.7152,25.2082,606000.0],["2000-07-25",25.0931,25.1424,23.9921,24.1236,536700.0],["2000-07-26",24.025,24.0578,23.5649,23.8278,735300.0],["2000-07-27",23.6635,24.2879,23.6635,24.1893,119400.0],["2000-07-28",24.1236,24.1564,23.532,23.5977,203400.0],["2000-07-31",23.5649,24.3865,23.5649,23.9921,98700.0],["2000-08-01",24.0414,25.5039,24.0414,24.9781,408800.0],["2000-08-02",25.0438,25.4382,24.6494,25.3232,345800.0],["2000-08-03",24.1893,25.3725,24.0578,25.3067,767500.0],["2000-08-04",25.4053,26.5557,25.4053,26.227,477900.0],["2000-08-07",26.227,26.6871,25.8983,26.5557,234600.0],["2000-08-08",26.4242,26.6871,26.3585,26.4242,188000.0],["2000-08-09",26.4571,26.4899,26.1613,26.2599,114100.0],["2000-08-10",26.1613,26.4242,26.0298,26.0627,105500.0],["2000-08-11",26.0298,26.2599,25.8983,26.2599,106000.0],["2000-08-14",26.2927,26.2927,25.8326,25.9969,784000.0],["2000-08-15",25.9641,26.0955,25.9641,26.0298,124900.0],["2000-08-16",25.9969,26.227,25.9641,26.0955,175700.0],["2000-08-17",26.0298,26.2927,25.9969,26.1613,39400.0],["2000-08-18",26.2927,26.2927,25.5697,25.6518,123100.0],["2000-08-21",25.8326,26.1613,25.241,25.8326,140300.0],["2000-08-22",25.8326,25.8326,25.4218,25.4711,124600.0],["2000-08-23",25.4711,25.7669,25.4053,25.4711,283700.0],["2000-08-24",25.4054,25.6354,25.0438,25.2985,138300.0],["2000-08-25",25.6025,25.6354,25.3396,25.3725,65200.0],["2000-08-28",25.3725,25.5039,24.6494,24.8138,123200.0],["2000-08-29",24.8466,24.9781,24.518,24.8466,419000.0],["2000-08-30",24.6494,24.8466,24.1893,24.3865,148700.0],["2000-08-31",24.3865,24.7152,24.255,24.4194,171600.0],["2000-09-01",24.7152,24.7152,24.1236,24.1893,85500.0],["2000-09-05",24.1236,24.1236,23.1047,23.1705,186400.0],["2000-09-06",23.2033,23.2033,22.3159,22.3488,597300.0],["2000-09-07",22.4146,22.4146,21.9544,22.0859,713100.0],["2000-09-08",22.0202,22.2831,21.7572,22.0941,794400.0],["2000-09-11",22.053,22.1516,22.0202,22.0859,265100.0],["2000-09-12",22.0202,22.7103,21.9873,22.4803,359100.0],["2000-09-13",22.4146,22.9733,22.3488,22.8747,319700.0],["2000-09-14",22.9404,23.6634,22.8747,23.5977,209300.0],["2000-09-15",23.5977,23.6306,22.1187,22.3488,360200.0],["2000-09-18",22.4146,22.6117,21.2314,21.33,467100.0],["2000-09-19",21.56,21.6258,21.33,21.4286,162400.0],["2000-09-20",21.4286,21.4286,20.5412,20.6398,321200.0],["2000-09-21",20.5083,20.8041,20.344,20.5083,479000.0],["2000-09-22",20.1797,20.7713,19.9496,20.6069,344000.0],["2000-09-25",20.6151,20.837,20.6151,20.8041,223400.0],["2000-09-26",20.7713,21.0999,20.1797,20.5083,333900.0],["2000-09-27",20.5741,20.837,20.5741,20.837,633900.0],["2000-09-28",20.7055,21.3957,20.7055,21.2971,163400.0],["2000-09-29",21.2232,21.2314,19.7853,19.9167,169000.0],["2000-10-02",19.9825,19.9825,19.0294,19.5552,263600.0],["2000-10-03",19.5223,20.0482,19.5223,19.6867,77200.0],["2000-10-04",19.5881,19.6867,19.1937,19.6209,137000.0],["2000-10-05",19.7195,21.4286,19.6209,20.7712,553900.0],["2000-10-06",20.7713,21.0342,19.2923,19.4238,239100.0],["2000-10-09",19.6538,20.5741,19.3909,20.5412,157900.0],["2000-10-10",20.2454,20.6727,19.7853,19.8592,205000.0],["2000-10-11",19.851,20.9027,19.7195,20.3769,225900.0],["2000-10-12",20.5083,20.5083,19.2594,20.0482,202100.0],["2000-10-13",19.8839,21.2642,19.8839,20.9027,259900.0],["2000-10-16",20.8699,21.067,18.9308,18.9965,406700.0],["2000-10-17",19.0294,20.2125,19.0294,19.4566,193100.0],["2000-10-18",19.3252,21.0999,19.1937,20.7055,410800.0],["2000-10-19",20.9027,21.2971,20.7713,21.0999,319100.0],["2000-10-20",20.8123,22.6775,20.8123,22.3488,368800.0],["2000-10-23",22.1516,22.2502,20.4755,20.6398,583900.0],["2000-10-24",20.9027,22.3817,20.9027,21.9544,551200.0],["2000-10-25",21.9873,21.9873,21.2971,21.6915,260200.0],["2000-10-26",21.7572,21.7572,21.4614,21.56,527100.0],["2000-10-27",21.5683,22.9733,21.5683,22.8418,277800.0],["2000-10-30",22.7432,23.1705,22.3488,22.8089,171500.0],["2000-10-31",22.8089,25.241,22.7104,25.241,529000.0],["2000-11-01",24.8466,25.3067,24.7152,24.8795,679300.0],["2000-11-02",25.1753,25.7669,24.7809,25.5286,233400.0],["2000-11-03",25.5368,25.5368,24.9123,25.5368,95600.0],["2000-11-06",25.5368,25.5368,24.518,24.748,149200.0],["2000-11-07",24.7809,24.9781,24.3865,24.8795,135400.0],["2000-11-08",24.8795,25.0438,24.6823,24.8795,208000.0],["2000-11-09",24.9123,24.9123,24.255,24.4194,586500.0],["2000-11-10",24.255,24.255,23.1376,23.4663,258800.0],["2000-11-13",23.4005,23.4005,23.039,23.1376,212800.0],["2000-11-14",23.1376,25.241,23.1376,25.011,576200.0],["2000-11-15",24.7809,25.3725,24.7809,25.1424,315900.0],["2000-11-16",23.6634,23.7292,21.9873,22.4474,2466300.0],["2000-11-17",22.4145,22.6775,22.3159,22.3488,268600.0],["2000-11-20",22.2174,22.2502,20.2783,20.5083,604300.0],["2000-11-21",20.1139,20.1797,18.5364,19.9825,1506600.0],["2000-11-22",20.0482,20.344,19.5223,20.0482,483200.0],["2000-11-24",19.9167,20.837,19.9167,20.7384,84300.0],["2000-11-27",20.837,21.2971,20.4426,21.0999,213700.0],["2000-11-28",21.0999,21.4286,20.1139,20.4426,195500.0],["2000-11-29",20.5083,20.6398,20.2454,20.4755,164600.0],["2000-11-30",20.2454,20.5083,20.1797,20.5083,158100.0],["2000-12-01",20.5412,21.1328,20.5412,21.067,337800.0],["2000-12-04",20.9684,21.0342,19.9167,20.2207,336200.0],["2000-12-05",20.1139,20.8041,20.1139,20.7055,280100.0],["2000-12-06",20.9027,21.56,20.7055,21.4614,363800.0],["2000-12-07",21.4286,21.4286,20.9685,21.1656,146700.0],["2000-12-08",21.0342,21.5272,21.0013,21.2971,624800.0],["2000-12-11",21.3628,21.6258,21.1656,21.4614,1525200.0],["2000-12-12",21.4943,21.4943,21.1656,21.2642,326700.0],["2000-12-13",21.33,21.4943,21.2314,21.2971,49500.0],["2000-12-14",21.2971,21.4286,20.9684,21.2314,229900.0],["2000-12-15",21.0999,21.1328,20.7712,20.8041,289800.0],["2000-12-18",20.7713,21.067,20.7713,20.8699,498900.0],["2000-12-19",20.9027,20.9356,20.6069,20.6398,125800.0],["2000-12-20",20.6069,20.6069,18.9308,19.3909,311600.0],["2000-12-21",19.2594,19.5881,19.1937,19.5881,244500.0],["2000-12-22",19.7771,20.7055,19.2594,19.9825,396700.0],["2000-12-26",20.0153,20.1468,19.7853,19.851,120000.0],["2000-12-27",19.8181,20.3111,19.5881,19.9167,349000.0],["2000-12-28",20.0153,20.2783,19.851,20.1139,355500.0],["2000-12-29",19.9167,20.3111,19.8839,20.2947,354400.0],["2001-01-02",20.0482,20.0811,19.0622,19.2759,167900.0],["2001-01-03",19.9167,21.6915,19.0951,21.33,1326600.0],["2001-01-04",21.2971,23.1376,21.2971,22.7432,1817800.0],["2001-01-05",22.7432,23.532,21.9544,22.0859,749800.0],["2001-01-08",22.0859,22.8089,22.0859,22.6775,402700.0],["2001-01-09",22.6775,22.6775,22.0202,22.3817,361400.0],["2001-01-10",22.4063,23.1376,22.3488,22.8089,455900.0],["2001-01-11",22.9404,24.3208,22.9404,24.1893,671700.0],["2001-01-12",22.6117,23.4005,22.1516,23.1376,4184100.0],["2001-01-16",23.0061,23.532,23.0061,23.2033,797100.0],["2001-01-17",23.4005,23.4663,22.3488,22.7761,491600.0],["2001-01-18",22.9404,23.6635,22.6117,23.6635,572800.0],["2001-01-19",23.7292,23.7292,22.546,22.7514,937300.0],["2001-01-22",22.7432,22.9404,22.6117,22.8418,680400.0],["2001-01-23",22.8747,23.9921,22.6117,23.9264,699500.0],["2001-01-24",23.8689,24.4851,23.8606,24.3865,479300.0],["2001-01-25",24.1893,24.3208,23.6635,24.1236,332000.0],["2001-01-26",24.1236,24.1564,23.2033,23.5977,441300.0],["2001-01-29",23.5977,24.3208,23.3677,24.2879,341800.0],["2001-01-30",24.0578,25.1753,23.9264,25.1096,821400.0],["2001-01-31",24.9781,25.3067,24.6823,24.8795,500400.0],["2001-02-01",24.9041,25.1424,24.7809,25.1096,435700.0],["2001-02-02",24.9206,25.011,24.6494,24.7152,232900.0],["2001-02-05",24.6494,25.0767,24.518,25.0438,226000.0],["2001-02-06",24.8466,25.1096,24.4851,25.011,1242400.0],["2001-02-07",24.9781,25.5697,24.8466,25.3725,612500.0],["2001-02-08",25.2081,25.9641,25.1753,25.6354,1147200.0],["2001-02-09",25.7011,25.7011,24.8138,24.9781,459800.0],["2001-02-12",24.5837,25.5697,23.9592,24.6494,1611300.0],["2001-02-13",24.518,24.8138,24.1236,24.1236,293000.0],["2001-02-14",24.1893,24.3208,23.6306,23.7292,235900.0],["2001-02-15",23.7621,23.8607,23.2691,23.4334,255200.0],["2001-02-16",23.3019,23.7292,22.8089,23.7292,225100.0],["2001-02-20",23.7292,23.7292,23.1047,23.1047,128600.0],["2001-02-21",23.1376,23.4663,23.0061,23.1705,147000.0],["2001-02-22",23.1705,23.2033,22.4803,22.6446,203900.0],["2001-02-23",22.6035,22.7103,21.8558,22.053,180800.0],["2001-02-26",21.9873,22.7432,21.9544,22.6775,564800.0],["2001-02-27",22.6117,22.6117,21.6586,22.0859,250100.0],["2001-02-28",22.2174,22.2502,21.56,21.6915,267000.0],["2001-03-01",21.8887,22.4803,21.6258,22.1845,131300.0],["2001-03-02",22.0859,22.0859,21.4286,21.7572,183500.0],["2001-03-05",22.0202,22.4145,21.7572,22.3817,106500.0],["2001-03-06",22.3488,22.5624,22.0859,22.2174,474700.0],["2001-03-07",22.1598,22.1598,21.6915,21.9873,256700.0],["2001-03-08",21.9873,22.3159,21.7572,22.2831,301000.0],["2001-03-09",22.2502,22.2502,21.2642,21.2642,335400.0],["2001-03-12",21.2314,21.2971,19.2594,19.5552,694300.0],["2001-03-13",19.9825,20.6398,17.6819,17.8462,2456800.0],["2001-03-14",17.6819,19.358,17.649,19.1937,2234500.0],["2001-03-15",18.8322,19.5881,18.635,19.4566,1907300.0],["2001-03-16",19.3251,20.1139,18.3392,19.0622,2594300.0],["2001-03-19",19.1937,19.7195,18.9718,19.4566,1086000.0],["2001-03-20",19.5881,19.621,18.8322,19.4566,430300.0],["2001-03-21",19.358,19.358,18.1748,18.2406,520000.0],["2001-03-22",18.142,18.9308,16.8931,18.7993,878400.0],["2001-03-23",18.8239,19.4566,18.6021,19.1937,304600.0],["2001-03-26",19.1608,20.344,18.9965,20.0811,570900.0],["2001-03-27",20.1139,20.1468,19.4895,19.7195,352100.0],["2001-03-28",19.5223,20.3769,19.4566,19.5881,240300.0],["2001-03-29",19.6538,20.2125,19.4895,19.7195,178300.0],["2001-03-30",19.5306,20.2125,19.0622,19.3251,511200.0],["2001-04-02",19.0951,20.344,18.4706,19.2594,548400.0],["2001-04-03",19.4566,19.5223,17.9448,18.6678,1138000.0],["2001-04-04",18.4049,18.9308,18.2077,18.372,436900.0],["2001-04-05",18.5364,19.3252,18.4706,18.7664,385300.0],["2001-04-06",18.6678,18.9308,18.2734,18.865,278900.0],["2001-04-09",18.8887,19.0622,18.8624,18.9045,493600.0],["2001-04-10",18.9045,19.667,18.8887,19.5618,302600.0],["2001-04-11",19.6091,19.9299,19.4566,19.8247,383400.0],["2001-04-12",19.7195,19.851,19.3252,19.567,120000.0],["2001-04-16",19.5092,19.8563,19.404,19.7984,232000.0],["2001-04-17",19.83,20.1928,19.83,19.8352,181100.0],["2001-04-18",19.9141,21.0342,19.9141,20.9816,234800.0],["2001-04-19",21.0237,21.0237,20.2717,20.8501,286100.0],["2001-04-20",20.8449,20.9816,20.0613,20.9027,204500.0],["2001-04-23",20.8764,20.8764,20.1981,20.5083,253200.0],["2001-04-24",20.3663,20.3769,19.9562,20.0088,182600.0],["2001-04-25",20.0614,20.3769,19.9825,20.0298,205600.0],["2001-04-26",20.0508,21.2393,20.0508,21.0184,501400.0],["2001-04-27",20.929,20.929,19.0359,19.4619,1126400.0],["2001-04-30",19.4619,20.3663,19.4619,20.3243,753400.0],["2001-05-01",20.3663,20.5662,20.0876,20.4505,225000.0],["2001-05-02",20.3032,21.1131,20.1823,20.9185,890700.0],["2001-05-03",21.0342,21.0605,20.5609,21.0079,640500.0],["2001-05-04",20.7713,20.8869,20.5872,20.6766,474100.0],["2001-05-07",20.6135,20.6766,20.5346,20.5819,792900.0],["2001-05-08",20.5819,20.6924,19.3672,19.5302,1342500.0],["2001-05-09",19.5355,20.319,19.5355,20.298,163500.0],["2001-05-10",20.6345,20.6398,19.9825,20.319,773100.0],["2001-05-11",20.3243,20.6188,20.1245,20.4137,856700.0],["2001-05-14",20.4137,20.5083,20.2454,20.5083,193500.0],["2001-05-15",20.461,21.3076,20.4189,20.7029,247000.0],["2001-05-16",20.6188,21.1814,20.6188,20.9869,197100.0],["2001-05-17",21.0394,21.3339,21.0079,21.1551,974700.0],["2001-05-18",21.0868,21.376,20.7713,21.0342,368100.0],["2001-05-21",21.0605,22.2699,20.9816,22.1227,487400.0],["2001-05-22",22.1227,22.9273,21.9281,22.901,525400.0],["2001-05-23",22.8747,22.8747,22.0386,22.5855,328800.0],["2001-05-24",22.5854,23.0061,22.3278,22.454,726500.0],["2001-05-25",21.823,22.9535,21.823,22.8852,317300.0],["2001-05-29",22.7222,22.7537,22.0859,22.2436,364900.0],["2001-05-30",22.1963,22.3488,21.4023,21.4128,182300.0],["2001-05-31",21.6599,21.9544,21.4075,21.823,291900.0],["2001-06-01",21.9229,21.9544,21.823,21.8598,353500.0],["2001-06-04",21.7704,22.6748,21.7704,22.149,966500.0],["2001-06-05",21.723,22.3541,21.6126,22.1648,5660100.0],["2001-06-06",22.2173,22.8221,22.0859,22.8116,1148300.0],["2001-06-07",22.8168,23.0272,22.5592,22.6118,524400.0],["2001-06-08",22.6065,22.8221,22.1805,22.8221,237400.0],["2001-06-11",22.6906,22.8536,22.454,22.5592,349400.0],["2001-06-12",22.5592,22.5644,22.2436,22.2962,810300.0],["2001-06-13",22.2437,22.6118,22.2437,22.3804,482400.0],["2001-06-14",22.3751,22.3751,22.0754,22.0806,687600.0],["2001-06-15",22.0859,22.1017,21.539,22.0701,478100.0],["2001-06-18",22.0386,22.1911,21.7441,21.8072,902700.0],["2001-06-19",21.823,21.9597,21.7756,21.8124,246300.0],["2001-06-20",21.9071,23.0324,21.8124,23.0272,777000.0],["2001-06-21",22.6486,23.106,22.5066,23.0955,305500.0],["2001-06-22",23.0903,23.2375,22.6117,22.8747,304300.0],["2001-06-25",22.8221,23.6792,22.7695,23.1639,453000.0],["2001-06-26",22.9746,23.1902,22.7432,23.1113,227100.0],["2001-06-27",22.801,23.2428,22.6906,23.1849,235500.0],["2001-06-28",23.0587,24.0316,23.0587,23.9264,848200.0],["2001-06-29",23.9737,24.5995,21.355,23.1376,1006000.0],["2001-07-02",23.6635,24.2524,23.6056,24.0315,386400.0],["2001-07-03",23.979,23.979,23.7423,23.9001,241900.0],["2001-07-05",23.8212,24.1104,23.6634,23.8212,420900.0],["2001-07-06",23.6897,23.7318,22.5592,23.0061,364400.0],["2001-07-09",23.0429,23.4794,23.0061,23.3006,337100.0],["2001-07-10",23.2743,23.6845,23.2691,23.6635,314100.0],["2001-07-11",23.5583,23.8212,23.4794,23.5372,219200.0],["2001-07-12",23.5635,23.9527,23.5057,23.8002,252900.0],["2001-07-13",23.8212,24.0,23.6372,23.8843,281400.0],["2001-07-16",23.8685,24.1525,23.8265,24.142,466700.0],["2001-07-17",24.0578,24.1367,23.8738,24.0105,262900.0],["2001-07-18",23.9001,23.9895,22.7432,23.5057,871000.0],["2001-07-19",23.4321,23.716,22.8379,22.901,446300.0],["2001-07-20",22.7958,23.716,22.7958,23.6898,179600.0],["2001-07-23",23.6634,23.6634,22.6012,22.8273,142900.0],["2001-07-24",22.8747,23.0061,22.638,22.6591,367400.0],["2001-07-25",22.6643,22.7117,22.2542,22.2805,334500.0],["2001-07-26",22.3225,23.411,22.3225,23.3164,564600.0],["2001-07-27",23.3006,23.716,23.085,23.6372,419000.0],["2001-07-30",23.6109,23.8475,23.3216,23.5267,405900.0],["2001-07-31",23.5635,23.7897,23.1271,23.1271,512000.0],["2001-08-01",23.1849,23.8896,23.0324,23.8685,602500.0],["2001-08-02",23.6266,24.0315,23.0903,23.4005,144800.0],["2001-08-03",23.1639,23.5688,23.085,23.4373,441100.0],["2001-08-06",23.4005,23.5215,22.8799,22.8957,413500.0],["2001-08-07",22.8484,23.0535,22.7169,22.7432,261400.0],["2001-08-08",22.7169,23.1113,21.4812,21.6126,2913700.0],["2001-08-09",19.1989,20.0719,18.8782,19.6407,4426300.0],["2001-08-10",19.4146,19.8983,19.404,19.872,376900.0],["2001-08-13",19.9194,20.1823,19.6985,19.9562,543800.0],["2001-08-14",19.9194,20.0088,19.6196,19.667,718000.0],["2001-08-15",19.7406,19.7984,18.3628,18.5469,1574400.0],["2001-08-16",18.6415,18.6415,17.7739,18.1893,1511100.0],["2001-08-17",18.2156,18.6626,18.0105,18.142,1137300.0],["2001-08-20",18.0421,18.2209,17.7791,17.9211,836800.0],["2001-08-21",18.1893,18.1893,17.5478,17.6266,568200.0],["2001-08-22",17.6529,17.9053,17.4847,17.7476,464500.0],["2001-08-23",17.7476,17.9053,17.6687,17.8528,628200.0],["2001-08-24",17.8528,18.5311,17.8054,18.3734,1063300.0],["2001-08-27",18.326,18.5364,18.0526,18.5364,430800.0],["2001-08-28",18.5048,18.5048,18.1735,18.305,160000.0],["2001-08-29",18.305,18.305,17.7003,17.7213,257900.0],["2001-08-30",17.7003,17.8791,16.5907,16.8116,1244100.0],["2001-08-31",16.801,17.0377,16.6959,16.8799,977000.0],["2001-09-04",16.8799,17.1218,16.7222,17.0745,883200.0],["2001-09-05",16.9378,17.1008,16.3383,16.3593,1072300.0],["2001-09-06",16.3278,16.333,15.8598,16.3015,805300.0],["2001-09-07",15.8598,16.6959,15.4917,16.6275,1693300.0],["2001-09-10",16.6959,17.1744,16.5381,16.8011,1137900.0],["2001-09-17",16.3278,16.8011,15.1709,15.9334,2732000.0],["2001-09-18",15.9544,16.5276,15.355,15.4601,1140100.0],["2001-09-19",15.518,15.6179,14.0929,15.1183,1251400.0],["2001-09-20",14.9869,15.2077,14.603,15.1499,372800.0],["2001-09-21",14.9395,15.1025,14.3401,15.071,1589700.0],["2001-09-24",15.1604,15.4969,14.8922,15.2761,1043000.0],["2001-09-25",15.2498,15.4601,14.5556,14.9132,776500.0],["2001-09-26",15.0657,15.1919,14.3558,14.5399,2069700.0],["2001-09-27",14.3506,14.7712,12.9623,13.8931,1197200.0],["2001-09-28",14.8449,15.9755,14.5662,15.9439,2589300.0],["2001-10-01",16.0964,16.3804,15.092,16.0911,1050100.0],["2001-10-02",15.539,16.2279,15.5285,16.0859,317400.0],["2001-10-03",15.9334,16.8957,15.7388,16.7748,456500.0],["2001-10-04",16.8747,17.8791,16.5907,17.8791,852900.0],["2001-10-05",17.8265,17.879,16.4803,17.4373,669500.0],["2001-10-08",17.4268,17.5898,16.7169,16.8642,301900.0],["2001-10-09",16.8904,17.064,16.5855,16.7748,427600.0],["2001-10-10",16.8799,17.2375,16.7748,17.2165,479100.0],["2001-10-11",17.0955,18.3786,17.0955,17.7739,588700.0],["2001-10-12",17.7739,18.3786,17.4899,17.8685,889000.0],["2001-10-15",17.7213,17.8896,17.2743,17.3216,515100.0],["2001-10-16",17.2217,17.5372,17.1429,17.1744,526300.0],["2001-10-17",17.4847,17.5372,16.7485,16.7642,317500.0],["2001-10-18",15.9649,16.0386,15.518,16.0386,1311100.0],["2001-10-19",15.8282,16.1858,15.4601,15.9597,577900.0],["2001-10-22",16.0438,16.1858,15.7493,16.0649,386200.0],["2001-10-23",16.1858,17.3006,16.0912,16.8747,1539800.0],["2001-10-24",16.8747,16.8799,16.5644,16.8273,459500.0],["2001-10-25",16.8273,17.0692,16.5644,17.0377,858300.0],["2001-10-26",16.9851,17.511,16.7274,17.3637,376000.0],["2001-10-29",17.4584,17.4584,16.454,17.0955,833200.0],["2001-10-30",16.9378,16.9746,16.2752,16.5276,362500.0],["2001-10-31",16.6433,16.8116,16.1437,16.5118,1162700.0],["2001-11-01",16.5644,17.1218,16.3804,17.0903,611300.0],["2001-11-02",16.8536,17.0798,16.5539,17.0798,723900.0],["2001-11-05",16.9851,17.5057,16.9062,17.39,792400.0],["2001-11-06",17.3847,17.7371,17.0377,17.4689,332100.0],["2001-11-07",17.8475,18.7467,17.7476,18.0578,1959600.0],["2001-11-08",18.0053,18.5889,17.8843,17.9632,1457000.0],["2001-11-09",17.7423,18.0263,17.4847,17.8685,497200.0],["2001-11-12",18.0526,18.184,17.4584,17.9684,316400.0],["2001-11-13",18.0578,18.6678,18.0578,18.1472,1459600.0],["2001-11-14",18.326,18.9833,18.326,18.6468,945900.0],["2001-11-15",18.5364,19.22,18.5364,18.9097,1610300.0],["2001-11-16",18.7835,19.5355,18.7835,19.3462,1053100.0],["2001-11-19",19.3514,19.4619,19.0622,19.2673,188600.0],["2001-11-20",19.404,19.4145,18.5101,18.7257,694300.0],["2001-11-21",18.752,18.9255,18.4627,18.6415,477800.0],["2001-11-23",18.5101,19.0885,18.5048,18.9413,146300.0],["2001-11-26",18.7993,19.0885,18.6152,18.6152,411400.0],["2001-11-27",18.5995,19.1464,18.5311,18.9781,647500.0],["2001-11-28",18.9202,19.0622,18.5627,18.7046,314800.0],["2001-11-29",18.8624,19.0096,18.5153,18.8677,942300.0],["2001-11-30",18.9571,19.6459,18.8519,19.4829,618500.0],["2001-12-03",19.4251,19.8142,19.1621,19.2936,483700.0],["2001-12-04",19.22,19.9246,19.1779,19.8405,227800.0],["2001-12-05",19.9194,20.8975,19.7984,20.5977,1208900.0],["2001-12-06",20.3979,21.4233,19.9825,21.376,1248400.0],["2001-12-07",21.1551,21.4128,20.929,20.9553,820000.0],["2001-12-10",20.929,20.9816,20.0351,20.1718,646600.0],["2001-12-11",20.1718,20.5346,20.1297,20.1981,771800.0],["2001-12-12",20.4032,20.4295,19.4514,19.8247,460100.0],["2001-12-13",19.872,19.9667,19.4619,19.9562,630700.0],["2001-12-14",19.7721,20.6135,19.6722,20.4925,867600.0],["2001-12-17",20.4978,20.6398,20.3453,20.4978,861700.0],["2001-12-18",20.4873,21.2603,20.4873,21.1919,475900.0],["2001-12-19",20.9868,22.0123,20.8501,21.823,947500.0],["2001-12-20",21.5653,21.6126,21.1131,21.1762,648300.0],["2001-12-21",21.5232,21.7178,21.1814,21.5758,978000.0],["2001-12-24",21.3234,21.7441,21.3234,21.4023,119500.0],["2001-12-26",21.56,21.6337,21.1919,21.4023,655500.0],["2001-12-27",21.2971,21.7809,21.1499,21.6547,497000.0],["2001-12-28",21.7546,22.0017,21.539,21.9124,374200.0],["2001-12-31",21.6284,22.3751,21.5706,22.2647,468000.0],["2002-01-02",22.2437,22.4645,21.4549,22.291,580700.0],["2002-01-03",22.4382,22.4382,21.6074,21.7756,626900.0],["2002-01-04",21.7546,22.007,21.4496,21.8282,609700.0],["2002-01-07",21.9229,22.1858,21.56,21.681,623100.0],["2002-01-08",21.6126,21.6126,21.1183,21.2971,288000.0],["2002-01-09",21.2445,21.2971,21.0026,21.1446,791900.0],["2002-01-10",21.0657,21.1394,20.6398,20.7975,1123600.0],["2002-01-11",20.8344,20.9027,20.1297,20.5399,3194200.0],["2002-01-14",20.6608,20.6608,20.1981,20.3558,534200.0],["2002-01-15",20.298,20.5346,20.2244,20.277,902700.0],["2002-01-16",20.2769,20.2927,19.7248,19.7879,1314500.0],["2002-01-17",19.8773,19.9825,19.1306,19.1832,1482000.0],["2002-01-18",19.2726,19.7458,18.8519,19.3988,930900.0],["2002-01-22",19.2463,19.404,18.9728,19.1201,332900.0],["2002-01-23",19.2936,19.5355,18.4575,19.4829,780700.0],["2002-01-24",19.5355,20.1139,19.2989,19.9614,1000200.0],["2002-01-25",19.9825,20.0614,19.4408,19.5039,950000.0],["2002-01-28",19.4619,19.4882,18.5627,18.7572,595500.0],["2002-01-29",18.8782,19.0254,17.7634,17.9684,2152900.0],["2002-01-30",18.0316,18.589,17.5372,18.4575,829400.0],["2002-01-31",18.4049,19.1096,18.2997,19.0727,750700.0],["2002-02-01",19.3146,19.6144,19.1937,19.4514,1010900.0],["2002-02-04",19.3514,19.404,18.6678,18.9045,656000.0],["2002-02-05",18.6573,18.9728,18.5784,18.7204,793700.0],["2002-02-06",18.8887,19.9299,18.7467,19.8773,1209300.0],["2002-02-07",19.8563,20.177,19.3777,19.6196,586000.0],["2002-02-08",19.5986,20.7713,19.5933,20.6713,512700.0],["2002-02-11",20.6661,21.2182,20.5609,21.0447,668400.0],["2002-02-12",21.3497,21.4023,20.2717,20.2875,366700.0],["2002-02-13",20.4084,20.9448,20.3611,20.5609,1065200.0],["2002-02-14",20.2401,21.4075,19.9404,21.2813,1176900.0],["2002-02-15",21.1551,21.1762,20.8975,20.9132,680300.0],["2002-02-19",20.8975,20.9238,20.4978,20.6398,703900.0],["2002-02-20",20.645,21.0342,20.5872,20.7712,602300.0],["2002-02-21",20.7713,21.0605,20.2191,20.4978,530400.0],["2002-02-22",20.4978,20.5399,19.9562,20.4032,552100.0],["2002-02-25",20.3716,21.3602,20.3716,21.1919,450700.0],["2002-02-26",21.3707,22.0859,21.3655,21.986,666500.0],["2002-02-27",21.0079,21.3602,20.5399,20.7975,1118800.0],["2002-02-28",20.7292,21.3918,20.7292,20.9763,344900.0],["2002-03-01",21.0079,21.5548,20.9606,21.4811,520600.0],["2002-03-04",21.3812,22.6801,21.3549,22.6065,603900.0],["2002-03-05",22.4803,22.6748,22.2699,22.4014,437300.0],["2002-03-06",22.3278,22.4698,21.9439,22.333,407100.0],["2002-03-07",22.3488,22.6118,21.56,21.6389,633300.0],["2002-03-08",21.7178,22.6012,21.7178,22.4698,1348700.0],["2002-03-11",22.4224,22.638,22.2279,22.4277,690700.0],["2002-03-12",22.3225,22.4803,21.8755,22.1648,418300.0],["2002-03-13",22.0386,22.1595,21.8808,21.9018,132300.0],["2002-03-14",21.8808,22.2542,21.8755,22.0596,282900.0],["2002-03-15",22.0964,22.6486,21.9807,22.4961,455600.0],["2002-03-18",22.5854,22.8747,22.454,22.617,554400.0],["2002-03-19",22.6117,22.8116,22.2542,22.4592,370800.0],["2002-03-20",22.4014,22.6854,22.2542,22.3804,172200.0],["2002-03-21",22.3436,22.3436,21.5916,21.8703,229500.0],["2002-03-22",21.1867,21.6389,21.0762,21.4969,345000.0],["2002-03-25",21.4286,21.539,20.8186,20.9553,428500.0],["2002-03-26",20.8501,21.05,20.3032,20.3926,643500.0],["2002-03-27",20.3611,20.4768,20.1928,20.3716,629200.0],["2002-03-28",20.3243,21.6652,20.298,21.3602,702100.0],["2002-04-01",21.3234,21.5285,21.0447,21.3444,380200.0],["2002-04-02",21.6442,21.6915,20.8975,20.9237,739100.0],["2002-04-03",20.8869,20.95,20.4294,20.6556,241700.0],["2002-04-04",20.6082,21.1078,20.6082,21.0657,528500.0],["2002-04-05",21.1025,21.9702,21.1025,21.7441,806500.0],["2002-04-08",21.539,21.5443,21.1656,21.5022,261600.0],["2002-04-09",21.56,21.7388,21.376,21.4128,448800.0],["2002-04-10",21.4023,21.9807,21.4023,21.7862,277000.0],["2002-04-11",21.7651,21.7651,21.4023,21.4233,269200.0],["2002-04-12",21.4286,22.0491,21.4286,21.9597,283900.0],["2002-04-15",21.9544,22.3436,21.9071,22.0018,281800.0],["2002-04-16",22.0859,22.5223,22.0859,22.5223,266400.0],["2002-04-17",22.5276,22.7169,22.312,22.3436,626500.0],["2002-04-18",22.3751,22.638,22.2962,22.6118,407600.0],["2002-04-19",22.617,22.6696,22.4803,22.6696,866000.0],["2002-04-22",22.6696,22.6696,22.1122,22.2962,337500.0],["2002-04-23",22.2962,22.6538,22.1385,22.5907,356000.0],["2002-04-24",22.4803,23.0535,22.4803,22.6591,1173100.0],["2002-04-25",22.617,22.9273,22.3751,22.8747,1185300.0],["2002-04-26",22.8694,23.0587,22.8168,22.9378,957600.0],["2002-04-29",23.0166,23.085,22.4224,22.454,1312700.0],["2002-04-30",22.4224,22.759,21.9281,22.5749,1076400.0],["2002-05-01",22.6065,22.6065,21.6284,22.2436,1711500.0],["2002-05-02",22.0754,22.3488,21.9281,22.3488,793000.0],["2002-05-03",22.3646,22.4172,21.2919,21.2971,1086100.0],["2002-05-06",21.3707,21.9544,20.9711,21.0131,400300.0],["2002-05-07",21.2656,21.9229,21.0605,21.6968,869500.0],["2002-05-08",22.2226,24.0105,22.2174,23.6582,1603000.0],["2002-05-09",23.5057,23.858,23.369,23.6424,508400.0],["2002-05-10",23.1323,23.6634,22.8747,22.9588,520700.0],["2002-05-13",23.0903,23.2112,22.9167,23.0429,445500.0],["2002-05-14",23.1323,23.6529,23.106,23.5372,568700.0],["2002-05-15",23.4058,23.7581,23.4058,23.5635,1431400.0],["2002-05-16",23.5951,23.6109,23.2375,23.3742,297000.0],["2002-05-17",23.5478,23.5478,23.1218,23.3164,483900.0],["2002-05-20",23.0797,23.1849,22.3541,22.3541,445900.0],["2002-05-21",22.3909,22.4645,21.8703,21.9124,575600.0],["2002-05-22",21.8703,22.2752,21.8703,22.1911,559700.0],["2002-05-23",22.3383,22.4277,22.0859,22.3804,548100.0],["2002-05-24",22.3961,22.8168,22.2173,22.2384,380900.0],["2002-05-28",22.3383,22.4014,21.8387,22.2384,426700.0],["2002-05-29",22.2331,22.4698,22.1122,22.4224,256200.0],["2002-05-30",22.3225,22.4961,21.9807,22.4382,355300.0],["2002-05-31",22.5066,22.7905,22.454,22.617,324600.0],["2002-06-03",22.6854,22.8747,22.4487,22.5486,354700.0],["2002-06-04",22.5907,22.596,22.1122,22.5118,419400.0],["2002-06-05",22.5223,22.8694,22.3856,22.6433,722500.0],["2002-06-06",22.6486,22.7695,21.8861,21.9649,281700.0],["2002-06-07",21.6652,22.1385,21.6074,21.9071,425600.0],["2002-06-10",21.9755,22.007,21.6652,21.8019,246900.0],["2002-06-11",21.8861,21.8861,21.355,21.4023,564300.0],["2002-06-12",21.3497,21.3497,19.0833,21.1183,1734900.0],["2002-06-13",21.1551,21.1551,20.4189,20.5136,627900.0],["2002-06-14",20.4137,20.6661,19.83,20.5241,799100.0],["2002-06-17",20.7607,21.0289,20.6503,21.0079,631500.0],["2002-06-18",20.9763,20.9816,20.7029,20.8081,355700.0],["2002-06-19",20.7923,20.8028,20.4873,20.6135,319000.0],["2002-06-20",20.6082,20.7923,20.0088,20.0245,565700.0],["2002-06-21",20.0088,20.4032,19.6196,19.6722,567400.0],["2002-06-24",19.5933,20.2086,19.5513,19.9877,774100.0],["2002-06-25",19.9825,20.1402,19.7458,19.9141,1117100.0],["2002-06-26",19.3199,19.6354,19.0044,19.4566,951500.0],["2002-06-27",19.5039,19.5092,17.3006,18.9308,4869000.0],["2002-06-28",18.8098,19.9246,18.6941,19.567,1406500.0],["2002-07-01",19.5881,19.8352,17.3059,17.3269,1696600.0],["2002-07-02",17.3059,17.5372,16.4487,16.8694,2283900.0],["2002-07-03",16.8221,17.532,16.6275,17.1744,872900.0],["2002-07-05",17.2743,17.8002,17.2691,17.6214,198600.0],["2002-07-08",17.6529,18.142,17.5267,17.7897,535900.0],["2002-07-09",17.7266,18.0158,17.2217,17.2848,539900.0],["2002-07-10",17.3216,17.3216,16.0649,16.1963,751200.0],["2002-07-11",16.1753,16.7748,15.3129,16.5486,1282200.0],["2002-07-12",16.5697,17.5057,16.5013,16.9588,879300.0],["2002-07-15",17.0009,17.0377,16.0018,16.3699,389900.0],["2002-07-16",16.0859,16.638,16.0491,16.3015,852800.0],["2002-07-17",16.2331,17.1113,16.2279,16.6328,612600.0],["2002-07-18",16.5644,16.5802,15.5653,15.7493,412400.0],["2002-07-19",15.6389,15.8545,15.1446,15.8072,869700.0],["2002-07-22",15.7809,15.8177,15.213,15.2813,580000.0],["2002-07-23",15.3076,15.5653,13.9351,13.9562,1251900.0],["2002-07-24",13.8773,15.1288,13.3988,15.0026,880200.0],["2002-07-25",14.9027,15.1131,14.2244,14.5188,469000.0],["2002-07-26",14.6924,14.7292,14.0824,14.2244,265400.0],["2002-07-29",14.1876,16.1174,14.0403,16.1122,897700.0],["2002-07-30",16.0491,17.0692,15.986,16.6223,958800.0],["2002-07-31",16.5223,16.8484,16.3067,16.6065,759800.0],["2002-08-01",16.5381,16.9588,16.3804,16.4119,615200.0],["2002-08-02",16.3646,16.4645,15.4286,15.6284,705500.0],["2002-08-05",15.539,15.7862,14.135,14.3558,818300.0],["2002-08-06",14.3979,15.4181,14.3926,15.1656,1203700.0],["2002-08-07",15.3234,15.681,14.8554,15.3392,1109500.0],["2002-08-08",15.1341,15.9281,14.9027,15.8019,821300.0],["2002-08-09",15.7231,16.2594,15.4601,16.2436,545500.0],["2002-08-12",16.1437,16.2436,15.2498,15.7441,657800.0],["2002-08-13",15.7704,16.1805,15.5653,16.028,588500.0],["2002-08-14",15.8703,16.6748,15.6231,16.6328,684800.0],["2002-08-15",16.6906,17.9316,16.6906,17.4952,892900.0],["2002-08-16",17.4584,18.0368,17.1534,17.7581,458300.0],["2002-08-19",17.9579,18.142,17.2533,17.3216,772100.0],["2002-08-20",17.4321,17.5846,17.0429,17.2901,463600.0],["2002-08-21",17.5162,17.8528,17.3322,17.7476,349900.0],["2002-08-22",17.695,18.0473,17.411,17.9369,532700.0],["2002-08-23",18.0,18.3102,17.206,17.411,357500.0],["2002-08-26",17.4163,17.7476,16.9904,17.6529,390200.0],["2002-08-27",17.6792,17.9527,17.3532,17.5372,783600.0],["2002-08-28",17.5057,17.5057,16.7485,16.8221,361800.0],["2002-08-29",16.7958,17.3111,16.4487,17.0482,347200.0],["2002-08-30",16.9588,17.2638,16.7748,16.8063,225100.0],["2002-09-03",16.7485,16.759,15.7651,15.7862,557400.0],["2002-09-04",15.7756,16.333,15.5127,16.333,364900.0],["2002-09-05",16.2436,16.2489,15.5127,15.9071,426400.0],["2002-09-06",16.0859,16.8273,15.9492,16.7222,441600.0],["2002-09-09",16.617,16.7537,16.5171,16.617,590800.0],["2002-09-10",16.5644,16.8273,16.4435,16.759,710500.0],["2002-09-11",16.8379,17.1849,16.5802,16.7064,376200.0],["2002-09-12",17.0377,17.0377,16.0543,16.1069,208500.0],["2002-09-13",16.0859,16.3751,16.007,16.3593,418700.0],["2002-09-16",16.2752,16.4224,15.823,15.986,319200.0],["2002-09-17",16.0333,16.3278,15.7756,15.7967,199600.0],["2002-09-18",15.8019,16.1753,15.2813,16.1174,553500.0],["2002-09-19",15.9649,16.0386,15.1236,15.2393,675300.0],["2002-09-20",15.255,15.8545,15.1551,15.6494,509500.0],["2002-09-23",15.6179,15.6179,15.2813,15.4075,414100.0],["2002-09-24",15.4075,15.5075,14.9448,15.3707,889300.0],["2002-09-25",15.3602,15.844,15.0973,15.7388,462600.0],["2002-09-26",15.7441,16.4855,15.7441,16.4803,385600.0],["2002-09-27",16.3751,16.5855,15.9597,16.1805,579300.0],["2002-09-30",15.9912,16.3015,15.3812,15.9597,778900.0],["2002-10-01",15.9334,16.617,15.5127,16.5066,652600.0],["2002-10-02",16.4329,16.5539,15.8019,16.1174,645700.0],["2002-10-03",16.028,16.3015,15.2971,15.3918,1162600.0],["2002-10-04",15.5968,15.6915,15.1183,15.234,750100.0],["2002-10-07",15.1236,15.1709,14.5504,14.9816,1167800.0],["2002-10-08",14.9816,15.3392,14.8764,14.9921,869400.0],["2002-10-09",14.9816,14.9974,14.4873,14.6608,588900.0],["2002-10-10",14.6661,15.723,14.5819,15.5443,791000.0],["2002-10-11",15.5495,16.8799,15.4759,16.2331,1026400.0],["2002-10-14",16.1911,16.2857,15.8387,15.9597,596300.0],["2002-10-15",16.0911,17.085,16.0596,16.8273,1879700.0],["2002-10-16",16.6959,17.1586,16.6433,16.8063,533000.0],["2002-10-17",16.8379,17.6214,16.7748,17.5215,615100.0],["2002-10-18",17.4847,17.6582,17.1008,17.2217,814600.0],["2002-10-21",17.2217,17.5898,16.9746,17.532,504100.0],["2002-10-22",17.4426,17.9106,17.248,17.3322,518100.0],["2002-10-23",17.2743,17.8422,17.0903,17.7634,494600.0],["2002-10-24",17.8475,18.2629,17.5635,17.8633,761700.0],["2002-10-25",17.7528,18.4312,17.7213,18.3418,498400.0],["2002-10-28",18.2471,18.8834,18.2103,18.6415,684200.0],["2002-10-29",18.5469,18.6205,17.7634,18.2261,747000.0],["2002-10-30",18.2471,18.7099,18.1052,18.3734,819000.0],["2002-10-31",18.3103,18.5048,17.7108,17.8475,741000.0],["2002-11-01",17.8002,18.4365,17.1481,18.3891,1021000.0],["2002-11-04",18.447,19.3514,18.4154,18.8887,886100.0],["2002-11-05",18.8834,18.9939,18.589,18.8361,541800.0],["2002-11-06",18.8466,19.2147,18.7783,18.9308,629100.0],["2002-11-07",18.8677,18.9465,18.4575,18.5469,402400.0],["2002-11-08",18.6731,18.8519,18.4522,18.7572,358600.0],["2002-11-11",18.5048,18.5258,18.163,18.3102,290000.0],["2002-11-12",18.4628,18.8098,18.2156,18.3418,523800.0],["2002-11-13",17.7476,17.9159,16.8904,17.3532,2112300.0],["2002-11-14",17.4058,17.9316,17.3848,17.6897,1106000.0],["2002-11-15",17.6845,17.8475,17.4741,17.674,851200.0],["2002-11-18",17.8265,17.9316,17.5898,17.6372,407500.0],["2002-11-19",17.7213,17.7213,17.0903,17.1849,511900.0],["2002-11-20",17.0903,17.5162,17.0903,17.3164,695300.0],["2002-11-21",17.3532,18.0841,17.2638,17.9632,1044400.0],["2002-11-22",18.1367,18.4049,17.9106,18.0263,746700.0],["2002-11-25",18.1367,18.4049,17.8948,18.0789,531700.0],["2002-11-26",17.9422,18.1104,17.2112,17.2743,553800.0],["2002-11-27",17.3532,17.8791,17.3479,17.7897,501700.0],["2002-11-29",17.8002,17.9579,17.7371,17.9369,194100.0],["2002-12-02",17.8475,18.4312,17.6845,17.6845,721000.0],["2002-12-03",17.6687,17.674,17.3006,17.3585,357600.0],["2002-12-04",17.2901,17.2954,16.9588,17.064,1105000.0],["2002-12-05",17.1271,17.3532,17.0692,17.3532,517800.0],["2002-12-06",17.227,17.9474,17.1586,17.8791,682000.0],["2002-12-09",17.858,17.858,17.227,17.2322,657600.0],["2002-12-10",17.3164,17.9737,17.206,17.8633,475000.0],["2002-12-11",17.8422,18.2472,17.8422,18.0894,838800.0],["2002-12-12",18.1946,18.3365,17.9579,18.2419,1067400.0],["2002-12-13",18.142,18.3523,18.1315,18.1946,863300.0],["2002-12-16",18.142,18.1788,17.8948,18.0947,1145400.0],["2002-12-17",18.0894,18.2734,17.8896,18.0736,477400.0],["2002-12-18",18.0684,18.1315,17.5372,17.7476,423200.0],["2002-12-19",17.7844,18.3103,17.7844,17.9842,866100.0],["2002-12-20",18.0158,18.4575,17.4584,18.4575,6286000.0],["2002-12-23",18.0368,18.284,17.7739,18.1262,1236000.0],["2002-12-24",18.1788,18.2209,18.0,18.0631,267800.0],["2002-12-26",18.0841,18.2472,17.9053,18.0473,577200.0],["2002-12-27",18.0526,18.0894,17.5162,17.5846,472800.0],["2002-12-30",17.7739,17.816,17.3532,17.6319,717700.0],["2002-12-31",17.6372,17.8422,17.5109,17.695,807900.0],["2003-01-02",17.7528,18.9202,17.7528,18.8571,720500.0],["2003-01-03",18.8782,19.22,18.6626,19.2095,913800.0],["2003-01-06",19.1937,19.83,19.0307,19.7143,1050600.0],["2003-01-07",19.667,19.7984,19.4408,19.5618,661600.0],["2003-01-08",19.5092,19.5776,19.1937,19.2621,611700.0],["2003-01-09",19.3252,20.0035,19.3252,19.5565,983100.0],["2003-01-10",19.2463,19.2621,18.5995,18.9308,1576900.0],["2003-01-13",18.9308,19.0622,18.5942,18.6415,791900.0],["2003-01-14",18.5942,19.1569,18.5732,18.9833,594200.0],["2003-01-15",19.0044,19.0201,18.6152,18.9833,616400.0],["2003-01-16",18.9939,19.1621,18.7993,18.9308,626300.0],["2003-01-17",18.9308,18.9833,18.5732,18.6941,431400.0],["2003-01-21",18.6678,18.6994,18.0105,18.142,705500.0],["2003-01-22",18.0631,18.3418,17.7949,18.2051,726900.0],["2003-01-23",18.2472,18.6678,18.0578,18.6363,537700.0],["2003-01-24",18.5732,18.5732,17.9895,18.2734,749200.0],["2003-01-27",18.2629,18.4838,17.9001,18.0526,520900.0],["2003-01-28",18.1209,18.3576,17.7791,18.2734,463000.0],["2003-01-29",18.2682,18.5521,17.6792,18.5311,662300.0],["2003-01-30",18.5469,18.5469,17.837,17.9369,573000.0],["2003-01-31",17.8475,18.4312,17.8002,18.2892,721400.0],["2003-02-03",18.284,18.4838,17.9947,17.9947,376800.0],["2003-02-04",17.9895,17.9895,17.3532,17.4426,607900.0],["2003-02-05",17.4847,17.7003,17.2323,17.2375,477400.0],["2003-02-06",17.227,17.5478,17.106,17.1954,307100.0],["2003-02-07",17.3532,17.4636,16.9798,17.0955,485500.0],["2003-02-10",17.1008,17.2322,16.78,17.0587,550700.0],["2003-02-11",17.0692,17.3953,16.9641,17.0745,428000.0],["2003-02-12",16.9956,16.9956,16.4014,16.4014,860000.0],["2003-02-13",15.2025,15.8598,15.092,15.7704,3519500.0],["2003-02-14",15.7704,15.8966,15.5127,15.6705,874300.0],["2003-02-18",15.723,16.5118,15.6968,16.4487,1009100.0],["2003-02-19",16.4592,16.5276,16.0596,16.2436,480100.0],["2003-02-20",16.3436,16.3541,16.0859,16.17,430600.0],["2003-02-21",16.2805,16.6959,16.1437,16.6012,346000.0],["2003-02-24",16.5592,16.5697,15.7178,15.723,516600.0],["2003-02-25",15.6494,15.8545,15.2498,15.8019,1038200.0],["2003-02-26",15.7125,15.9176,15.6442,15.7756,896300.0],["2003-02-27",15.7283,16.1437,15.7283,15.8966,404200.0],["2003-02-28",15.8703,16.4961,15.8493,16.4961,486700.0],["2003-03-03",16.7169,16.7222,16.2121,16.3015,600500.0],["2003-03-04",16.2173,16.3383,15.8019,15.8177,387600.0],["2003-03-05",15.8019,16.2752,15.7914,16.0333,524300.0],["2003-03-06",15.9124,15.9439,15.539,15.7704,611500.0],["2003-03-07",15.6179,15.7073,15.4549,15.5863,697000.0],["2003-03-10",15.5337,15.56,15.1183,15.1709,590500.0],["2003-03-11",15.1394,15.3024,14.745,14.8291,708100.0],["2003-03-12",14.7923,14.8659,14.5399,14.787,701700.0],["2003-03-13",14.8291,15.2866,14.7765,15.2656,1024300.0],["2003-03-14",15.3024,15.539,15.1551,15.3655,364100.0],["2003-03-17",15.3497,16.0806,15.1762,16.0175,775100.0],["2003-03-18",16.0806,16.1069,15.8177,16.0386,654300.0],["2003-03-19",16.0386,16.0701,15.7599,15.9387,378600.0],["2003-03-20",15.8545,16.1911,15.5811,16.0386,1004100.0],["2003-03-21",16.1648,16.8273,16.0228,16.8011,1043200.0],["2003-03-24",16.596,16.617,15.8124,15.8124,419700.0],["2003-03-25",15.8966,16.3593,15.844,16.1437,230100.0],["2003-03-26",16.2384,16.2384,15.6494,15.8598,669300.0],["2003-03-27",15.844,15.9702,15.4496,15.7388,656000.0],["2003-03-28",15.723,15.8808,15.5968,15.823,494400.0],["2003-03-31",15.7704,15.7809,15.0657,15.4286,742000.0],["2003-04-01",15.2025,15.6126,15.0973,15.4969,491000.0],["2003-04-02",15.6757,16.1753,15.6757,16.0964,644000.0],["2003-04-03",16.1753,16.4382,15.9124,16.1963,692300.0],["2003-04-04",16.3173,16.4803,15.9755,16.17,192600.0],["2003-04-07",16.433,16.8852,16.2174,16.2594,562400.0],["2003-04-08",16.2647,16.4855,16.1542,16.2962,404400.0],["2003-04-09",16.2962,16.617,16.2594,16.3225,739400.0],["2003-04-10",16.2752,16.3804,16.2489,16.2752,530900.0],["2003-04-11",16.3541,16.7222,16.2805,16.7169,556600.0],["2003-04-14",16.8011,16.9325,16.6854,16.8221,481100.0],["2003-04-15",16.7274,17.4689,16.6696,17.4479,668500.0],["2003-04-16",17.5635,17.6845,17.1113,17.1323,1316900.0],["2003-04-17",17.227,17.6477,17.0377,17.5267,832500.0],["2003-04-21",17.7949,17.8528,17.5741,17.5741,835300.0],["2003-04-22",17.6109,18.4996,17.5898,18.4365,1547600.0],["2003-04-23",18.4207,19.0096,18.1735,18.8677,888700.0],["2003-04-24",18.7257,18.7783,18.2524,18.4838,310000.0],["2003-04-25",18.3103,18.447,17.9422,18.0158,598300.0],["2003-04-28",18.0473,18.5627,18.021,18.5101,589800.0],["2003-04-29",18.3471,18.589,18.0789,18.2892,770200.0],["2003-04-30",18.3523,19.4251,18.3523,18.8414,2382400.0],["2003-05-01",18.8098,19.1201,18.5995,19.0201,1160200.0],["2003-05-02",18.9886,19.4776,18.9202,19.2463,1395100.0],["2003-05-05",19.3094,19.3304,18.7152,18.7888,1208000.0],["2003-05-06",18.7257,19.2778,18.7257,18.9833,1108500.0],["2003-05-07",18.142,18.5942,17.9895,18.1315,4199400.0],["2003-05-08",17.9474,18.2997,17.8212,18.2051,1339700.0],["2003-05-09",18.2051,18.4628,18.2051,18.4207,1026500.0],["2003-05-12",18.305,18.7783,18.2471,18.6784,1026600.0],["2003-05-13",18.6678,18.6678,18.1893,18.3313,1484200.0],["2003-05-14",18.3681,18.5153,18.0894,18.3208,605700.0],["2003-05-15",18.326,18.5364,18.2051,18.5048,587300.0],["2003-05-16",18.4312,18.7362,17.9527,18.4996,1421600.0],["2003-05-19",18.3418,18.4312,17.8791,17.9527,1040800.0],["2003-05-20",17.9579,18.1683,17.8528,17.9474,759000.0],["2003-05-21",18.0105,18.1157,17.9053,17.9737,757200.0],["2003-05-22",17.9579,18.3839,17.9316,18.3839,734000.0],["2003-05-23",18.1735,18.3208,18.1262,18.1788,775700.0],["2003-05-27",18.0894,18.4838,18.0894,18.4312,1317000.0],["2003-05-28",18.4627,18.468,18.305,18.4049,526500.0],["2003-05-29",18.4049,18.5784,18.2366,18.2734,1018500.0],["2003-05-30",18.284,18.5732,18.1946,18.5416,972900.0],["2003-06-02",18.6836,19.5513,18.6415,19.1727,1099800.0],["2003-06-03",19.2621,19.3199,18.5837,18.7046,687300.0],["2003-06-04",18.7099,19.1727,18.6047,19.1043,408900.0],["2003-06-05",19.1043,19.1411,18.8466,19.0622,355500.0],["2003-06-06",19.1621,19.972,19.0675,19.1253,1186200.0],["2003-06-09",19.1148,19.2305,18.6994,18.7677,475000.0],["2003-06-10",18.6626,19.1621,18.2051,18.3628,2918200.0],["2003-06-11",18.3418,18.9939,18.3103,18.8887,3543100.0],["2003-06-12",18.936,19.0359,18.7204,18.8834,531700.0],["2003-06-13",18.8834,19.0307,18.5732,18.6363,1601400.0],["2003-06-16",18.6678,19.1096,18.6047,19.0885,1299400.0],["2003-06-17",19.1148,19.5039,18.9939,19.2463,1042000.0],["2003-06-18",19.1727,19.404,18.9676,19.2252,390600.0],["2003-06-19",19.1937,19.2989,18.8887,18.9991,614000.0],["2003-06-20",19.22,19.2936,18.9202,19.057,378300.0],["2003-06-23",18.9308,19.099,18.5259,18.6994,646000.0],["2003-06-24",18.7362,18.9518,18.5627,18.6731,483100.0],["2003-06-25",18.6731,18.8256,18.3313,18.5469,527600.0],["2003-06-26",18.4838,19.0517,18.4838,18.7467,693000.0],["2003-06-27",18.7257,18.8571,18.5206,18.5995,460200.0],["2003-06-30",18.6678,18.6941,18.4365,18.6678,716000.0],["2003-07-01",18.5101,18.5101,18.1315,18.3208,947700.0],["2003-07-02",18.3103,18.3786,18.0578,18.1893,1240600.0],["2003-07-03",18.1052,18.2261,17.9842,18.0684,265200.0],["2003-07-07",18.1367,18.61,18.0526,18.5048,716700.0],["2003-07-08",18.5784,18.7046,18.3681,18.6152,389000.0],["2003-07-09",18.6153,18.6941,18.1367,18.1367,614000.0],["2003-07-10",18.2682,18.3628,17.7686,17.8528,365900.0],["2003-07-11",17.9001,18.2577,17.8528,18.1735,637800.0],["2003-07-14",18.326,18.5364,18.0946,18.284,617800.0],["2003-07-15",18.284,18.5101,18.0105,18.1788,909800.0],["2003-07-16",18.1841,18.2051,17.9842,18.1315,550900.0],["2003-07-17",17.9737,18.0894,17.6109,17.6635,916500.0],["2003-07-18",17.7686,18.0105,17.4584,17.7791,460500.0],["2003-07-21",17.7055,17.7213,17.2638,17.553,788600.0],["2003-07-22",17.4952,18.1104,17.2954,17.8685,644200.0],["2003-07-23",17.9737,18.0736,17.2165,17.6792,868500.0],["2003-07-24",17.8317,18.142,17.7055,17.9579,1310700.0],["2003-07-25",17.9369,18.4575,17.9001,18.4207,635400.0],["2003-07-28",18.4575,18.489,18.1683,18.3839,477000.0],["2003-07-29",18.4207,18.5837,17.8791,18.0053,962500.0],["2003-07-30",18.142,18.2472,17.7791,18.0158,584400.0],["2003-07-31",18.1683,18.4312,18.0368,18.0421,330100.0],["2003-08-01",18.021,18.0947,17.6319,17.6845,657300.0],["2003-08-04",17.6897,17.7739,17.064,17.4584,611400.0],["2003-08-05",17.5951,17.8633,17.4689,17.5372,682200.0],["2003-08-06",17.1323,17.4058,16.1805,16.3751,2692800.0],["2003-08-07",16.3067,16.3646,16.0649,16.0649,2664700.0],["2003-08-08",16.1858,16.2384,15.5443,15.7388,1440800.0],["2003-08-11",15.7388,16.0386,15.702,15.9176,1237200.0],["2003-08-12",15.9597,16.2752,15.9334,16.2121,722200.0],["2003-08-13",16.2174,16.4067,15.986,16.3173,1599300.0],["2003-08-14",16.3225,16.4698,16.0123,16.3909,471300.0],["2003-08-15",16.0386,16.7485,16.0017,16.4067,129000.0],["2003-08-18",16.3909,16.6591,16.3015,16.617,450500.0],["2003-08-19",16.6906,17.0535,16.6275,16.9483,949900.0],["2003-08-20",16.9693,16.9956,16.7379,16.8273,391200.0],["2003-08-21",16.9904,17.1323,16.8168,17.0798,454200.0],["2003-08-22",17.0272,17.2533,16.7169,16.8011,495600.0],["2003-08-25",16.7958,16.8063,16.6275,16.8011,241500.0],["2003-08-26",16.617,16.8589,16.454,16.8273,739100.0],["2003-08-27",16.7748,17.2375,16.5749,17.2112,993200.0],["2003-08-28",17.1481,17.511,16.901,17.4268,741800.0],["2003-08-29",17.3742,17.6161,17.1902,17.5688,1015500.0],["2003-09-02",17.4952,17.6214,17.1797,17.6161,678700.0],["2003-09-03",17.6161,17.6161,17.2691,17.411,804300.0],["2003-09-04",17.9579,18.0999,17.7108,17.9684,1125300.0],["2003-09-05",18.2156,18.2156,17.511,17.5372,546800.0],["2003-09-08",17.511,17.8265,17.3479,17.5004,1418900.0],["2003-09-09",17.3637,17.3637,16.6801,16.8747,1823800.0],["2003-09-10",16.8536,16.8799,16.4592,16.5066,1895200.0],["2003-09-11",16.6117,16.7853,16.2594,16.6801,1475000.0],["2003-09-12",16.5802,16.6486,16.3173,16.5434,956600.0],["2003-09-15",16.617,17.1166,16.5802,16.6696,1195600.0],["2003-09-16",16.6643,17.369,16.617,17.2848,1400900.0],["2003-09-17",17.1797,17.2323,16.6486,16.901,1924100.0],["2003-09-18",16.9641,16.9693,16.5644,16.7327,844500.0],["2003-09-19",16.9693,17.0219,16.0701,16.6959,864000.0],["2003-09-22",16.5802,16.617,16.0123,16.2121,1198700.0],["2003-09-23",16.1542,16.5171,16.0701,16.4067,745000.0],["2003-09-24",16.3541,16.4592,15.7546,15.9334,2522600.0],["2003-09-25",15.9071,16.0228,15.6284,15.7651,1323100.0],["2003-09-26",15.6179,15.7073,15.2235,15.4654,1248900.0],["2003-09-29",15.5548,15.5548,15.2287,15.4075,1211800.0],["2003-09-30",15.4128,15.6862,15.3287,15.4917,2054300.0],["2003-10-01",15.5127,16.1437,15.4601,16.0386,2291200.0],["2003-10-02",16.007,16.291,15.9281,16.2173,2033900.0],["2003-10-03",16.4224,16.5539,16.2594,16.4487,924500.0],["2003-10-06",16.3804,16.5644,16.2752,16.5013,548500.0],["2003-10-07",16.4803,16.7117,16.3804,16.5749,624900.0],["2003-10-08",16.6433,16.6486,16.0018,16.2542,759100.0],["2003-10-09",16.433,16.5644,16.0333,16.2436,930800.0],["2003-10-10",16.2647,16.3436,16.0228,16.3173,517500.0],["2003-10-13",16.3541,16.3961,16.0806,16.2173,677800.0],["2003-10-14",16.2489,16.2857,15.9439,16.2857,640400.0],["2003-10-15",16.3383,16.3383,16.0018,16.1805,1309500.0],["2003-10-16",16.1648,16.2489,16.0386,16.1174,693900.0],["2003-10-17",16.17,16.17,15.7493,15.7546,728400.0],["2003-10-20",15.8177,15.8755,15.4075,15.7388,813200.0],["2003-10-21",15.723,15.9492,15.539,15.8913,1017200.0],["2003-10-22",15.8493,15.9071,15.6652,15.7704,638000.0],["2003-10-23",15.723,15.9386,15.4601,15.8019,566500.0],["2003-10-24",15.7178,15.9281,15.6442,15.8808,575000.0],["2003-10-27",15.9544,16.0649,15.8808,16.0438,329200.0],["2003-10-28",15.9755,16.2647,15.9071,16.2436,860600.0],["2003-10-29",16.2805,16.2962,15.7809,15.8598,1592700.0],["2003-10-30",15.9807,16.0754,15.8282,15.9334,2036900.0],["2003-10-31",16.0491,16.0491,15.7125,15.9071,1165600.0],["2003-11-03",15.9334,16.5539,15.8703,16.3383,1675400.0],["2003-11-04",16.2016,16.7485,16.17,16.5697,2688600.0],["2003-11-05",16.3436,18.0421,16.1437,17.8738,4640000.0],["2003-11-06",17.6845,18.468,17.6687,18.2945,1581700.0],["2003-11-07",18.3891,18.6521,18.2892,18.589,989600.0],["2003-11-10",18.6468,18.752,18.3418,18.4628,1106500.0],["2003-11-11",18.61,18.8151,18.3734,18.7677,1259800.0],["2003-11-12",18.7572,18.9045,18.447,18.8519,1108500.0],["2003-11-13",18.7257,18.9202,18.4575,18.5259,1564000.0],["2003-11-14",18.5889,18.7309,18.3576,18.4312,923200.0],["2003-11-17",18.3313,18.4049,17.9579,18.0105,974700.0],["2003-11-18",18.0263,18.163,17.5004,17.6214,1167800.0],["2003-11-19",17.7528,18.1735,17.4847,17.9001,1259900.0],["2003-11-20",17.4794,18.2051,17.4794,17.9842,849800.0],["2003-11-21",18.0053,18.1578,17.8054,17.9947,750300.0],["2003-11-24",18.1104,18.2366,18.0,18.142,634700.0],["2003-11-25",18.2682,18.6994,18.2314,18.5206,1074100.0],["2003-11-26",18.6152,18.6889,18.4049,18.5416,395500.0],["2003-11-28",18.5574,18.589,18.4049,18.5101,232400.0],["2003-12-01",18.5101,18.6363,18.3996,18.5101,814200.0],["2003-12-02",18.4785,18.7204,18.4049,18.5101,593900.0],["2003-12-03",18.5574,18.773,18.5521,18.61,624900.0],["2003-12-04",18.4785,18.7362,18.4049,18.6784,691300.0],["2003-12-05",18.6573,18.752,18.4575,18.5942,675300.0],["2003-12-08",18.5837,18.9465,18.5364,18.8309,461500.0],["2003-12-09",18.8151,18.936,18.6521,18.936,616400.0],["2003-12-10",18.9886,18.9939,18.4943,18.6941,483000.0],["2003-12-11",18.4365,19.3883,18.4365,19.2042,758800.0],["2003-12-12",19.2095,19.3883,18.9255,19.3725,468500.0],["2003-12-15",19.4829,19.6354,19.2095,19.404,997400.0],["2003-12-16",19.4093,19.6039,19.2831,19.5723,482900.0],["2003-12-17",19.546,19.5881,19.1779,19.3777,781800.0],["2003-12-18",19.4514,19.7143,19.4356,19.5618,425200.0],["2003-12-19",19.4776,19.6932,19.2042,19.362,790500.0],["2003-12-22",19.3777,19.546,19.3094,19.3777,726100.0],["2003-12-23",19.4093,19.6091,19.3672,19.5513,296900.0],["2003-12-24",19.5197,19.7195,19.4303,19.4514,193400.0],["2003-12-26",19.4829,19.5986,19.3409,19.3514,167800.0],["2003-12-29",19.3882,19.7195,19.3882,19.5933,616700.0],["2003-12-30",19.567,19.7195,19.5145,19.688,237300.0],["2003-12-31",19.6827,19.8195,19.5933,19.6249,232700.0],["2004-01-02",19.5933,20.0824,19.4146,19.7511,754500.0],["2004-01-05",19.7248,20.1665,19.5302,20.1507,458300.0],["2004-01-06",20.1139,20.156,19.8405,20.0561,373900.0],["2004-01-07",20.0351,20.1507,19.7248,20.1507,421500.0],["2004-01-08",20.135,20.482,19.9194,20.3769,650400.0],["2004-01-09",19.9982,20.482,19.9982,20.2612,340200.0],["2004-01-12",20.2507,20.4557,20.0876,20.3716,348900.0],["2004-01-13",20.3874,20.4084,20.1192,20.3926,406300.0],["2004-01-14",20.4347,20.5504,20.34,20.5346,411900.0],["2004-01-15",20.5451,20.7713,20.4084,20.7081,323900.0],["2004-01-16",20.745,20.7975,20.0614,20.1507,801300.0],["2004-01-20",20.0929,20.1192,19.2252,19.7195,1627200.0],["2004-01-21",19.6722,20.1665,19.3777,20.0929,1044500.0],["2004-01-22",20.1087,20.2138,19.8352,19.9036,461000.0],["2004-01-23",19.9351,19.993,19.667,19.9089,769200.0],["2004-01-26",19.8983,19.9036,19.5355,19.851,510900.0],["2004-01-27",19.872,19.9667,19.4566,19.8037,679500.0],["2004-01-28",19.567,20.0351,19.4671,19.667,690900.0],["2004-01-29",19.6354,19.851,19.3672,19.5513,839100.0],["2004-01-30",19.4829,20.2401,19.4303,20.2086,764700.0],["2004-02-02",20.1665,20.4347,20.0351,20.3558,655200.0],["2004-02-03",20.2822,20.3295,20.0613,20.2191,468300.0],["2004-02-04",20.0876,20.2454,19.8983,19.9982,934100.0],["2004-02-05",20.0088,20.1245,19.4619,19.6407,919500.0],["2004-02-06",19.7721,20.2033,19.6459,20.156,783900.0],["2004-02-09",20.2401,20.2401,19.8826,20.1087,719900.0],["2004-02-10",20.0719,20.2559,19.9509,20.2559,377400.0],["2004-02-11",20.298,21.2708,20.2612,21.2287,2501800.0],["2004-02-12",21.1656,21.6705,21.1446,21.2077,1129900.0],["2004-02-13",21.1709,21.5863,21.0815,21.2761,730200.0],["2004-02-17",21.3655,21.56,21.3339,21.4496,429100.0],["2004-02-18",21.4654,21.4759,21.0552,21.1656,465100.0],["2004-02-19",21.2445,21.4864,21.0868,21.1078,406300.0],["2004-02-20",21.0237,21.2235,20.9553,21.0447,621500.0],["2004-02-23",21.0605,21.1604,20.6976,20.8344,839800.0],["2004-02-24",20.8922,21.0079,20.603,20.787,618000.0],["2004-02-25",20.766,20.8344,20.5977,20.8344,278400.0],["2004-02-26",20.8501,21.05,20.7555,21.0079,577300.0],["2004-02-27",20.9448,21.1025,20.6345,20.8764,826800.0],["2004-03-01",20.8869,21.6126,20.8764,21.5548,1078900.0],["2004-03-02",21.539,21.7651,21.092,21.2393,521500.0],["2004-03-03",21.2288,21.355,20.9658,21.1656,337800.0],["2004-03-04",21.1499,21.5811,21.1183,21.5548,358200.0],["2004-03-05",21.4128,22.007,21.3497,21.7862,934600.0],["2004-03-08",21.7336,21.8019,21.3234,21.3812,960800.0],["2004-03-09",21.2813,21.6915,21.0394,21.1551,501400.0],["2004-03-10",20.8186,21.3339,20.6608,20.7712,1631100.0],["2004-03-11",20.8501,20.929,20.4189,20.7607,826800.0],["2004-03-12",20.7187,20.8869,20.5136,20.8869,375800.0],["2004-03-15",20.8081,20.9606,20.1455,20.3716,1178500.0],["2004-03-16",20.6135,20.7397,20.3348,20.5346,433300.0],["2004-03-17",20.6345,21.0079,20.5557,20.8975,422700.0],["2004-03-18",20.8081,21.0815,20.6661,20.8238,414700.0],["2004-03-19",20.8764,21.0973,20.745,20.7555,501500.0],["2004-03-22",20.7029,20.7502,20.1455,20.3453,496800.0],["2004-03-23",20.3769,20.4137,20.0456,20.2454,650800.0],["2004-03-24",20.3243,20.5504,20.1928,20.4873,442200.0],["2004-03-25",20.603,20.7082,20.3663,20.5609,964000.0],["2004-03-26",20.5083,20.6976,20.2454,20.2664,589000.0],["2004-03-29",20.2559,20.603,20.2559,20.5925,692200.0],["2004-03-30",20.5346,20.908,20.4768,20.8028,461900.0],["2004-03-31",20.8975,21.2445,20.7765,21.2182,670900.0],["2004-04-01",21.2866,21.3549,20.8081,20.9185,887900.0],["2004-04-02",21.0079,21.8966,21.0079,21.7704,1012900.0],["2004-04-05",21.7967,21.8282,21.5337,21.7388,483200.0],["2004-04-06",21.6968,21.7336,21.4864,21.5811,364100.0],["2004-04-07",21.5127,21.6231,21.2971,21.4128,432000.0],["2004-04-08",21.5548,21.7178,21.5232,21.6231,713000.0],["2004-04-12",21.6599,22.0701,21.6126,21.9071,451600.0],["2004-04-13",21.9439,22.1805,21.7704,21.7967,437900.0],["2004-04-14",21.8124,22.0911,21.7599,21.9492,375600.0],["2004-04-15",21.9649,22.0333,21.7914,21.823,338500.0],["2004-04-16",21.7441,22.3541,21.6757,22.1911,557200.0],["2004-04-19",22.2173,22.5592,22.1648,22.5434,652800.0],["2004-04-20",22.5381,22.5855,22.3541,22.3699,1011600.0],["2004-04-21",22.3751,22.5854,22.2331,22.5223,536400.0],["2004-04-22",22.4067,23.1376,22.3698,22.6854,1280400.0],["2004-04-23",22.5697,22.6117,22.1911,22.5592,483600.0],["2004-04-26",22.5592,22.6117,22.1385,22.1858,515100.0],["2004-04-27",22.2962,22.4908,22.007,22.0964,778000.0],["2004-04-28",22.1227,22.2962,21.9018,21.9492,612200.0],["2004-04-29",21.986,22.2279,21.7862,21.8808,1176100.0],["2004-04-30",21.8387,22.1069,21.5916,21.6599,584200.0],["2004-05-03",21.66,22.0701,21.5285,21.7967,1026300.0],["2004-05-04",21.823,22.0333,21.8019,21.9387,1260200.0],["2004-05-05",21.9544,21.9544,21.5022,21.8282,1127700.0],["2004-05-06",21.9807,22.1805,21.3865,21.4443,1317100.0],["2004-05-07",21.4023,21.6915,20.9027,21.0447,1078700.0],["2004-05-10",20.9448,21.1814,20.8712,20.9869,812500.0],["2004-05-11",21.0237,21.2603,20.9395,21.2498,928600.0],["2004-05-12",21.1604,21.3812,21.0394,21.2813,867000.0],["2004-05-13",21.2971,21.4812,21.0657,21.3602,510900.0],["2004-05-14",21.2971,21.3392,20.929,20.929,435200.0],["2004-05-17",20.9027,20.9553,20.5346,20.7134,1080700.0],["2004-05-18",20.8238,21.0184,20.7134,20.8396,622900.0],["2004-05-19",20.9816,21.4023,20.8817,20.929,1073600.0],["2004-05-20",20.9132,21.0657,20.4189,20.8554,920500.0],["2004-05-21",20.8817,21.1183,20.8396,21.05,779900.0],["2004-05-24",21.0973,21.2971,20.6082,20.9185,989100.0],["2004-05-25",20.8028,21.0447,20.624,21.0447,658200.0],["2004-05-26",20.9448,21.1604,20.8869,21.0657,261000.0],["2004-05-27",21.0342,21.255,20.9395,21.1393,668800.0],["2004-05-28",21.1288,21.5127,21.0552,21.4917,464100.0],["2004-06-01",21.4443,21.5495,21.2708,21.5495,584300.0],["2004-06-02",21.5337,21.5705,21.4023,21.5285,473800.0],["2004-06-03",21.5022,21.8387,21.4286,21.7546,806800.0],["2004-06-04",21.7809,21.844,21.4233,21.4338,762200.0],["2004-06-07",21.4654,22.6538,21.4654,22.5013,1386000.0],["2004-06-08",22.3541,22.8589,22.2226,22.8273,1275900.0],["2004-06-09",22.7274,22.9062,22.5539,22.7695,840600.0],["2004-06-10",22.8694,23.0324,22.7853,22.922,568800.0],["2004-06-14",22.9273,23.1534,22.6591,23.0324,665200.0],["2004-06-15",23.1323,23.4847,23.0377,23.3479,904900.0],["2004-06-16",23.3637,23.4321,23.1744,23.2586,721300.0],["2004-06-17",23.2428,23.248,22.7274,22.8431,1138300.0],["2004-06-18",22.738,23.0324,22.6118,22.6118,975000.0],["2004-06-21",22.638,22.7169,22.3751,22.4592,470500.0],["2004-06-22",22.4961,22.922,22.4277,22.8168,794000.0],["2004-06-23",22.8011,23.0219,22.638,22.9641,606700.0],["2004-06-24",22.9798,23.0324,22.8536,23.0009,295000.0],["2004-06-25",23.0324,23.3006,22.7432,23.0166,987000.0],["2004-06-28",22.9798,23.0167,22.759,22.8747,574100.0],["2004-06-29",22.8904,22.9483,22.6591,22.6906,503900.0],["2004-06-30",22.6591,22.8747,22.6065,22.7958,237700.0],["2004-07-01",22.8589,23.1954,22.6433,22.6433,735200.0],["2004-07-02",22.7274,22.7905,22.5592,22.6538,255600.0],["2004-07-06",22.6538,22.7432,22.2174,22.2174,437600.0],["2004-07-07",22.2752,22.5592,21.9702,22.0438,485600.0],["2004-07-08",22.0228,22.3225,21.8387,21.986,843000.0],["2004-07-09",22.1437,22.3909,21.8966,22.2805,865700.0],["2004-07-12",22.3383,22.3383,21.6915,22.0491,598100.0],["2004-07-13",22.028,22.1174,21.6968,21.9597,433100.0],["2004-07-14",21.8756,21.9597,21.56,21.7862,541900.0],["2004-07-15",21.7441,21.7546,21.4286,21.6074,687000.0],["2004-07-16",21.7861,21.7861,21.2498,21.418,425400.0],["2004-07-19",21.5074,21.7756,21.4864,21.56,479900.0],["2004-07-20",21.5337,21.9544,21.4811,21.9281,787500.0],["2004-07-21",21.9492,22.0228,21.2445,21.3918,478200.0],["2004-07-22",21.3918,21.7178,21.1131,21.5916,655700.0],["2004-07-23",21.56,21.6705,20.929,21.2813,751600.0],["2004-07-26",21.3129,21.4233,21.0552,21.2077,294300.0],["2004-07-27",21.2919,21.5653,21.1341,21.4864,343200.0],["2004-07-28",21.418,21.4286,20.6556,21.234,413000.0],["2004-07-29",21.3812,21.5705,21.2498,21.5337,257200.0],["2004-07-30",21.5495,21.56,21.0447,21.1446,741700.0],["2004-08-02",21.1236,21.702,21.0342,21.6862,873000.0],["2004-08-03",21.6915,22.333,21.56,22.2384,1771500.0],["2004-08-04",22.333,22.6801,22.0806,22.6696,957100.0],["2004-08-05",21.6021,21.8755,21.1078,21.1867,3080900.0],["2004-08-06",21.3234,21.5548,20.5714,20.5819,1050700.0],["2004-08-09",20.5451,20.7502,20.3085,20.3821,597000.0],["2004-08-10",20.3979,21.1656,20.3821,21.1236,664800.0],["2004-08-11",21.1341,21.3497,20.8028,21.3497,558600.0],["2004-08-12",21.2708,21.4128,20.95,21.1183,404200.0],["2004-08-13",21.1131,21.6599,21.1131,21.5127,889000.0],["2004-08-16",21.5653,22.2647,21.5127,22.2594,633400.0],["2004-08-17",22.1911,22.2805,21.9176,21.9387,346600.0],["2004-08-18",21.8598,22.4855,21.7704,22.4067,462600.0],["2004-08-19",22.333,22.7327,22.2962,22.4803,546100.0],["2004-08-20",22.4803,22.9535,22.433,22.8852,336500.0],["2004-08-23",22.8957,22.901,22.638,22.7117,948800.0],["2004-08-24",22.8063,22.8694,22.1753,22.5749,923100.0],["2004-08-25",22.5907,22.7169,22.4277,22.5855,411700.0],["2004-08-26",22.6117,22.7695,22.454,22.5066,410800.0],["2004-08-27",22.4961,22.7695,22.2962,22.6065,539100.0],["2004-08-30",22.5749,22.6854,22.4014,22.5592,192600.0],["2004-08-31",22.5486,23.0114,22.5171,22.9746,1214000.0],["2004-09-01",22.8799,22.9483,22.5329,22.6065,599300.0],["2004-09-02",22.5802,22.9536,22.5644,22.8747,393400.0],["2004-09-03",22.8273,23.1376,22.6801,22.7695,433000.0],["2004-09-07",22.8063,23.1323,22.5802,22.7642,333100.0],["2004-09-08",22.7695,22.8273,22.4908,22.5644,373100.0],["2004-09-09",22.5434,22.5802,22.0859,22.3699,990900.0],["2004-09-10",22.3488,22.4224,22.1805,22.3961,385500.0],["2004-09-13",22.4487,22.5749,22.3015,22.3173,379300.0],["2004-09-14",22.3067,22.5592,22.3015,22.5013,563900.0],["2004-09-15",22.3646,22.3751,21.9649,22.1122,609100.0],["2004-09-16",22.1753,22.1911,21.8913,22.0543,350900.0],["2004-09-17",22.1069,22.2226,22.0123,22.0859,541200.0],["2004-09-20",22.0175,22.0859,21.7651,21.7862,424700.0],["2004-09-21",21.9018,21.9281,21.6126,21.8335,308800.0],["2004-09-22",21.8387,22.0806,21.5863,21.6126,510500.0],["2004-09-23",21.6074,22.0701,21.5863,21.9334,709300.0],["2004-09-24",21.9229,22.0806,21.8335,21.8966,306100.0],["2004-09-27",21.823,21.9124,21.6284,21.7756,363000.0],["2004-09-28",21.7493,22.1069,21.7178,21.9649,543800.0],["2004-09-29",21.9386,22.0543,21.8335,21.9492,382400.0],["2004-09-30",21.9281,21.9281,21.6442,21.8808,490100.0],["2004-10-01",22.0859,22.1385,21.7967,22.0701,590900.0],["2004-10-04",22.17,22.3225,22.0333,22.1753,450500.0],["2004-10-05",22.149,22.4908,22.0228,22.0754,983400.0],["2004-10-06",22.0333,22.4014,21.9281,22.3751,341000.0],["2004-10-07",22.3436,22.3961,22.0333,22.0596,327900.0],["2004-10-08",22.0438,22.1332,21.7388,21.7546,257100.0],["2004-10-11",21.7756,21.9281,21.6705,21.9124,269700.0],["2004-10-12",21.723,21.8598,21.5443,21.823,430200.0],["2004-10-13",21.9281,21.9649,21.5705,21.7336,260400.0],["2004-10-14",21.7441,21.8545,21.2445,21.4233,495600.0],["2004-10-15",21.4286,21.6074,21.2971,21.4496,330600.0],["2004-10-18",21.3865,21.4917,21.1814,21.4128,337400.0],["2004-10-19",21.4023,21.4286,21.1604,21.2393,517200.0],["2004-10-20",21.0868,21.1393,20.745,21.0815,897600.0],["2004-10-21",21.0289,21.2918,20.8922,21.2077,320600.0],["2004-10-22",21.3181,21.3181,21.1131,21.1446,247900.0],["2004-10-25",21.0447,21.1131,20.8133,21.0237,585100.0],["2004-10-26",21.0394,21.0763,20.8659,21.0605,737700.0],["2004-10-27",21.1288,21.7546,21.0289,21.6126,762100.0],["2004-10-28",21.5548,21.8335,21.539,21.7441,640600.0],["2004-10-29",21.7388,22.0964,21.7388,21.7809,1043600.0],["2004-11-01",21.7599,21.865,21.5285,21.6915,403600.0],["2004-11-02",21.6705,22.3015,21.6442,21.9965,515000.0],["2004-11-03",22.0438,22.5697,21.9702,22.3067,752900.0],["2004-11-04",22.2331,22.5592,22.2016,22.3067,501800.0],["2004-11-05",22.4277,22.4645,22.1385,22.3593,294700.0],["2004-11-08",22.2699,22.596,22.028,22.2489,627700.0],["2004-11-09",21.5916,22.2016,21.4601,21.6494,1948500.0],["2004-11-10",21.5127,21.7073,21.3918,21.5127,660200.0],["2004-11-11",21.4864,21.5968,21.1025,21.2182,1060500.0],["2004-11-12",21.213,21.5337,20.9921,21.213,1211100.0],["2004-11-15",21.1341,21.8598,20.8659,21.5495,1583100.0],["2004-11-16",21.4917,21.5495,20.9027,21.0342,731300.0],["2004-11-17",21.2235,21.3234,20.6976,20.9816,811400.0],["2004-11-18",21.0079,21.0342,20.6135,20.9237,963000.0],["2004-11-19",20.9868,21.1025,20.9185,20.9553,697200.0],["2004-11-22",20.929,21.2024,20.6924,21.0026,574900.0],["2004-11-23",21.0552,21.1762,20.9343,21.1288,348300.0],["2004-11-24",21.2182,21.2761,21.0657,21.1236,339700.0],["2004-11-26",21.0868,21.1814,21.0605,21.0605,81900.0],["2004-11-29",21.1341,21.1499,20.7713,20.8606,658600.0],["2004-11-30",20.8501,20.9238,20.5767,20.7397,797600.0],["2004-12-01",20.8659,21.7651,20.8659,21.4811,783600.0],["2004-12-02",21.5074,21.7283,21.376,21.5863,299400.0],["2004-12-03",21.5022,21.5653,21.0868,21.1919,395400.0],["2004-12-06",21.1972,21.1972,20.8501,20.9027,798200.0],["2004-12-07",20.95,21.5811,20.929,21.213,1406500.0],["2004-12-08",21.1656,21.4706,21.1656,21.4549,411900.0],["2004-12-09",21.255,22.1805,21.2393,21.9912,942100.0],["2004-12-10",21.7704,23.1113,21.7441,22.6643,2335300.0],["2004-12-13",22.8221,22.8221,22.2121,22.2121,850700.0],["2004-12-14",22.2805,22.3751,22.0806,22.3173,899900.0],["2004-12-15",22.3856,22.5276,22.2436,22.475,573500.0],["2004-12-16",22.4435,22.5013,22.1963,22.312,382800.0],["2004-12-17",22.6012,22.6065,22.1017,22.1911,670700.0],["2004-12-20",22.3015,22.4803,22.0806,22.1753,430000.0],["2004-12-21",22.3436,22.3541,22.0123,22.128,608900.0],["2004-12-22",21.9597,22.3856,21.9597,22.2752,643100.0],["2004-12-23",22.2068,22.3961,22.1648,22.2699,244400.0],["2004-12-27",22.3067,22.312,22.0543,22.1332,246400.0],["2004-12-28",22.1648,22.3488,22.0859,22.2962,336100.0],["2004-12-29",22.2489,22.5066,22.2174,22.4592,361800.0],["2004-12-30",22.5855,22.5907,22.3646,22.5381,208800.0],["2004-12-31",22.5066,22.5802,22.4172,22.4961,152400.0],["2005-01-03",22.2857,22.5118,22.2647,22.4067,533200.0],["2005-01-04",22.4014,22.738,22.2436,22.3015,732400.0],["2005-01-05",22.1542,22.3436,21.9439,21.9597,755200.0],["2005-01-06",22.0123,22.1069,21.8703,21.9281,424500.0],["2005-01-07",21.8545,21.9124,21.5653,21.7125,680700.0],["2005-01-10",21.7441,22.2594,21.5863,21.986,559400.0],["2005-01-11",21.9439,22.2752,21.9439,22.1595,612600.0],["2005-01-12",22.1648,22.2594,21.7809,22.0806,647500.0],["2005-01-13",21.9492,22.1753,21.9018,21.9018,509600.0],["2005-01-14",21.8808,22.3436,21.8808,22.333,485700.0],["2005-01-18",22.2068,22.8799,22.1648,22.8694,603500.0],["2005-01-19",23.085,23.1271,22.6538,22.8904,982800.0],["2005-01-20",22.9693,23.0429,22.6117,22.6538,489800.0],["2005-01-21",22.6117,22.7222,22.4224,22.4803,392200.0],["2005-01-24",22.4908,22.6117,22.3278,22.4119,451100.0],["2005-01-25",22.4014,22.6118,22.3225,22.3856,432400.0],["2005-01-26",22.4908,22.5223,22.2121,22.2962,617900.0],["2005-01-27",22.3278,22.4224,22.17,22.3173,488700.0],["2005-01-28",22.2962,22.6012,22.1805,22.5066,674300.0],["2005-01-31",22.5855,22.638,22.4382,22.6012,437500.0],["2005-02-01",22.7642,22.7695,22.4698,22.5171,746400.0],["2005-02-02",22.8063,22.8063,22.007,22.0806,990300.0],["2005-02-03",22.0859,22.2752,21.5863,22.1542,365500.0],["2005-02-04",22.1753,22.3751,22.0386,22.0859,440100.0],["2005-02-07",22.1122,22.2121,21.9649,22.2121,393500.0],["2005-02-08",22.2279,22.3488,22.0701,22.0859,455500.0],["2005-02-09",22.0596,22.1437,21.6389,21.7388,282900.0],["2005-02-10",21.7336,21.8598,21.4443,21.5337,573500.0],["2005-02-11",21.5863,21.8072,21.2761,21.7073,351100.0],["2005-02-14",21.7283,21.7336,21.4286,21.5443,221500.0],["2005-02-15",21.5548,21.6337,21.4391,21.5495,456200.0],["2005-02-16",21.5968,21.9544,21.5022,21.9124,499300.0],["2005-02-17",21.9334,22.0491,21.7599,21.8124,646800.0],["2005-02-18",21.7493,21.9597,21.7493,21.7651,277000.0],["2005-02-22",21.6231,21.6442,21.1025,21.2025,674400.0],["2005-02-23",20.7502,20.7502,19.7826,20.1928,3685600.0],["2005-02-24",20.6345,20.8922,20.5451,20.7397,2530200.0],["2005-02-25",20.7607,20.929,20.4663,20.9027,726700.0],["2005-02-28",20.9816,21.0184,20.5925,20.6608,579800.0],["2005-03-01",20.6451,20.7134,20.4978,20.5925,848200.0],["2005-03-02",20.5083,20.6082,20.3716,20.4032,600700.0],["2005-03-03",20.4557,20.6871,20.4032,20.5609,814300.0],["2005-03-04",20.6135,20.8869,20.5819,20.7239,560100.0],["2005-03-07",20.8238,21.0815,20.5031,20.5767,1092900.0],["2005-03-08",20.6503,20.6924,20.3769,20.4347,337500.0],["2005-03-09",20.482,20.5609,20.3926,20.482,741500.0],["2005-03-10",20.5399,20.929,20.4294,20.8396,726900.0],["2005-03-11",20.8764,21.1446,20.8764,21.0184,766700.0],["2005-03-14",20.9869,21.2866,20.9553,21.1656,431600.0],["2005-03-15",21.1762,21.3339,20.8501,20.9448,417100.0],["2005-03-16",20.8186,20.9343,20.5504,20.6556,381700.0],["2005-03-17",20.6345,20.7607,20.5136,20.5925,667500.0],["2005-03-18",20.5557,20.645,20.4137,20.5767,523900.0],["2005-03-21",20.5294,20.6345,20.461,20.5136,308200.0],["2005-03-22",20.5399,20.6924,20.1297,20.2086,648600.0],["2005-03-23",20.2822,20.2822,20.0088,20.0456,799600.0],["2005-03-24",20.0245,20.3558,19.9825,20.1139,410400.0],["2005-03-28",20.0666,20.156,19.9509,20.0771,271800.0],["2005-03-29",20.0929,20.4452,20.014,20.4242,621400.0],["2005-03-30",20.3769,20.6608,20.3558,20.624,556100.0],["2005-03-31",20.5714,21.234,20.5294,21.1867,1050900.0],["2005-04-01",21.2393,21.4233,21.1341,21.3024,838300.0],["2005-04-04",21.3234,21.3707,20.8975,21.0552,618600.0],["2005-04-05",21.05,21.2761,20.9869,21.1867,387800.0],["2005-04-06",21.1446,21.3497,20.9763,21.0605,465800.0],["2005-04-07",21.071,21.3865,20.9553,21.3865,277800.0],["2005-04-08",21.3076,21.4233,21.1183,21.3392,457400.0],["2005-04-11",21.3181,21.4128,21.1446,21.3707,375600.0],["2005-04-12",21.397,21.4286,21.05,21.4286,491500.0],["2005-04-13",21.4023,21.4023,20.9027,20.95,421200.0],["2005-04-14",20.908,21.1762,20.5819,20.6661,679800.0],["2005-04-15",20.5451,20.8291,20.3769,20.4925,406100.0],["2005-04-18",20.5451,20.624,19.9457,20.2927,911600.0],["2005-04-19",20.3874,20.6293,20.3663,20.4663,940600.0],["2005-04-20",20.4557,20.5083,19.7511,19.8826,574400.0],["2005-04-21",19.8931,20.2927,19.8668,20.1402,595200.0],["2005-04-22",20.1665,20.1665,19.7195,19.9089,358600.0],["2005-04-25",20.0508,20.1665,19.8405,20.1139,478200.0],["2005-04-26",20.1402,20.1402,19.9246,19.9299,291600.0],["2005-04-27",20.2401,20.3664,20.156,20.1665,854600.0],["2005-04-28",20.0508,20.1087,19.3409,19.383,1475400.0],["2005-04-29",19.5302,19.7353,19.262,19.6564,684200.0],["2005-05-02",19.5881,20.1455,19.5881,19.8826,463400.0],["2005-05-03",19.7984,20.2664,19.7301,19.7353,882400.0],["2005-05-04",20.3611,21.4286,20.156,20.5294,1937600.0],["2005-05-05",20.5346,20.9132,20.0666,20.3348,1267600.0],["2005-05-06",20.5188,20.7081,20.4189,20.4925,640200.0],["2005-05-09",20.4137,20.6924,20.4137,20.6713,472600.0],["2005-05-10",20.6503,20.6503,20.298,20.3032,651800.0],["2005-05-11",20.5294,20.7397,20.2191,20.6135,453600.0],["2005-05-12",20.603,20.8501,20.5031,20.6871,593000.0],["2005-05-13",20.624,21.1131,20.624,20.6924,667600.0],["2005-05-16",20.7187,21.1919,20.6871,21.0605,536700.0],["2005-05-17",21.0237,21.1131,20.7397,20.8712,867600.0],["2005-05-18",20.8133,20.9816,20.6924,20.8344,1101300.0],["2005-05-19",20.8396,21.1341,20.8133,21.05,902500.0],["2005-05-20",21.0447,21.2971,20.9658,21.1236,383300.0],["2005-05-23",21.2287,21.2603,20.6398,21.2235,448800.0],["2005-05-24",21.1551,21.4023,21.092,21.397,532800.0],["2005-05-25",21.4286,21.4286,21.1867,21.3655,450100.0],["2005-05-26",21.3549,21.5232,21.3444,21.376,432100.0],["2005-05-27",21.4286,21.5968,21.2918,21.5653,436800.0],["2005-05-31",21.6231,22.0018,21.5443,21.9755,2196800.0],["2005-06-01",21.7756,22.2016,21.6915,21.8808,861100.0],["2005-06-02",21.8913,22.3173,21.8545,22.1911,894900.0],["2005-06-03",22.291,22.4119,22.028,22.1648,745500.0],["2005-06-06",22.0649,22.2962,22.0649,22.2226,418700.0],["2005-06-07",22.2962,22.4487,21.9387,22.0596,500400.0],["2005-06-08",22.0754,22.2121,21.9071,22.1174,449600.0],["2005-06-09",22.0701,22.1437,21.844,21.9755,408900.0],["2005-06-10",21.9544,22.0018,21.702,21.7967,328500.0],["2005-06-13",21.8755,22.17,21.4601,22.1542,512400.0],["2005-06-14",22.1437,22.5486,22.1385,22.4487,557700.0],["2005-06-15",22.5381,22.5381,22.3173,22.5013,513800.0],["2005-06-16",22.475,22.7432,22.475,22.6328,956100.0],["2005-06-17",22.7222,22.738,22.5592,22.5802,635100.0],["2005-06-20",22.4908,22.5749,22.3488,22.4961,309800.0],["2005-06-21",22.5066,22.5592,22.1122,22.3436,329200.0],["2005-06-22",22.4382,22.596,22.028,22.2752,488200.0],["2005-06-23",22.2594,22.4119,21.7441,22.0228,425500.0],["2005-06-24",22.0912,22.1227,21.8703,21.8861,244600.0],["2005-06-27",21.9018,22.0543,21.4496,21.7388,821400.0],["2005-06-28",21.823,22.4855,21.6599,22.4172,1134500.0],["2005-06-29",22.3804,22.5329,22.2173,22.5223,450800.0],["2005-06-30",22.5539,22.7222,22.4224,22.4908,486500.0],["2005-07-01",22.4487,22.6065,22.2226,22.333,365200.0],["2005-07-05",22.2226,22.3961,22.1332,22.3646,456300.0],["2005-07-06",22.3436,22.454,22.128,22.1753,525900.0],["2005-07-07",22.0649,22.759,22.0596,22.638,1117800.0],["2005-07-08",22.7327,22.8799,22.5066,22.8799,857400.0],["2005-07-11",22.9588,22.9746,22.7222,22.8431,518300.0],["2005-07-12",22.8273,22.9325,22.6906,22.901,481400.0],["2005-07-13",22.9273,22.9588,22.7642,22.8379,288100.0],["2005-07-14",22.8221,22.9062,22.4487,22.7117,940500.0],["2005-07-15",22.9378,22.9904,22.6959,22.8904,909000.0],["2005-07-18",22.8536,22.8904,22.7117,22.7485,551600.0],["2005-07-19",22.8484,22.9693,22.6643,22.9062,430000.0],["2005-07-20",22.901,23.1744,22.8221,23.085,819000.0],["2005-07-21",23.1376,23.1376,22.8379,23.0429,400800.0],["2005-07-22",22.943,23.2112,22.943,23.1166,376100.0],["2005-07-25",23.1113,23.1744,22.9588,23.1271,340000.0],["2005-07-26",23.1639,23.3427,23.0219,23.1797,309500.0],["2005-07-27",23.2165,23.4005,22.9956,23.2691,246500.0],["2005-07-28",23.3532,23.3532,23.1271,23.1429,607500.0],["2005-07-29",23.1008,23.1902,23.0798,23.1429,356600.0],["2005-08-01",23.1797,23.2428,23.0587,23.1639,403000.0],["2005-08-02",23.1271,23.2796,23.0272,23.1534,1106800.0],["2005-08-03",23.1166,23.2796,23.0797,23.2796,409600.0],["2005-08-04",23.1691,23.2691,23.1008,23.2165,253200.0],["2005-08-05",23.2533,23.2901,23.085,23.1113,485200.0],["2005-08-08",21.9124,21.9544,21.2287,21.7388,7099600.0],["2005-08-09",21.2971,22.7327,21.2971,22.475,3548300.0],["2005-08-10",22.4014,22.6486,22.2436,22.4014,1638500.0],["2005-08-11",22.4014,22.8536,22.4014,22.5118,786200.0],["2005-08-12",22.4014,22.6328,22.3436,22.6012,569500.0],["2005-08-15",22.4855,22.9062,22.3646,22.8011,582300.0],["2005-08-16",22.6328,22.8852,22.6275,22.7011,572200.0],["2005-08-17",22.6275,22.7695,22.5118,22.6118,349200.0],["2005-08-18",22.4067,22.4435,21.844,21.9071,2697600.0],["2005-08-19",21.8282,21.9597,21.6337,21.6652,1137100.0],["2005-08-22",21.6652,21.9386,21.6284,21.8177,716800.0],["2005-08-23",21.8335,21.9281,21.7125,21.7493,460100.0],["2005-08-24",21.7862,21.9281,21.2971,21.397,1410900.0],["2005-08-25",21.3392,21.5811,21.2918,21.4706,559100.0],["2005-08-26",21.4338,21.5863,21.3024,21.3181,387700.0],["2005-08-29",21.2235,21.56,21.2077,21.5074,676900.0],["2005-08-30",21.4969,21.5285,21.0868,21.1551,552600.0],["2005-08-31",21.071,21.1867,20.6345,21.1393,2024800.0],["2005-09-01",21.0657,21.1867,21.0184,21.1656,1155900.0],["2005-09-02",21.1919,21.2077,20.9343,21.1236,758100.0],["2005-09-06",21.1709,21.5127,21.1499,21.4601,667100.0],["2005-09-07",21.4286,21.4864,21.213,21.255,583400.0],["2005-09-08",21.1656,21.234,20.6345,20.8501,1121300.0],["2005-09-09",20.8291,21.5495,20.7713,21.4969,1228700.0],["2005-09-12",21.5022,21.7073,21.4391,21.518,870600.0],["2005-09-13",21.4549,21.56,21.2603,21.4759,764300.0],["2005-09-14",21.4969,21.5232,21.2708,21.2866,516400.0],["2005-09-15",21.3234,21.6705,21.2498,21.56,669200.0],["2005-09-16",21.5022,22.6117,21.4759,22.5171,1504600.0],["2005-09-19",22.5854,22.6065,22.1858,22.5434,1559300.0],["2005-09-20",22.7327,23.5162,22.6801,23.085,2411600.0],["2005-09-21",23.0219,23.0587,22.7064,22.7537,1008500.0],["2005-09-22",22.7537,22.8221,22.5118,22.7853,951800.0],["2005-09-23",22.7905,22.9588,22.6591,22.8957,281000.0],["2005-09-26",23.0061,23.106,22.759,23.085,683500.0],["2005-09-27",23.1166,23.532,22.8484,23.3953,1196100.0],["2005-09-28",23.4478,23.6372,23.1849,23.3532,1803700.0],["2005-09-29",23.3479,23.6372,23.0955,23.6003,673300.0],["2005-09-30",23.6635,24.1735,23.6319,23.8475,2120400.0],["2005-10-03",23.8791,23.9159,23.5583,23.5635,1239300.0],["2005-10-04",23.6634,23.7055,23.2375,23.2901,799300.0],["2005-10-05",23.2428,23.3427,22.8694,22.9536,545100.0],["2005-10-06",23.0324,23.1744,22.738,22.9483,533900.0],["2005-10-07",22.8904,23.2428,22.7905,23.0797,376500.0],["2005-10-10",23.1902,23.4005,23.085,23.1954,339100.0],["2005-10-11",23.1376,23.1954,22.8536,22.922,804800.0],["2005-10-12",22.901,23.1849,22.6538,23.0219,754400.0],["2005-10-13",22.9641,23.0114,22.5066,22.7905,739100.0],["2005-10-14",22.7905,22.8642,22.5592,22.6854,691700.0],["2005-10-17",22.8221,23.064,22.6065,23.0009,717000.0],["2005-10-18",22.9325,23.1166,22.6748,23.0114,491000.0],["2005-10-19",23.0535,23.3427,22.9798,23.1797,896200.0],["2005-10-20",23.1902,23.2007,23.0061,23.1218,1239300.0],["2005-10-21",23.2954,23.4952,22.9378,23.4531,620000.0],["2005-10-24",23.4794,23.5898,23.1376,23.3322,1135300.0],["2005-10-25",23.4321,23.6372,23.3427,23.6266,831000.0],["2005-10-26",23.6845,23.7949,23.3164,23.5583,540600.0],["2005-10-27",23.5846,23.6214,23.1166,23.1639,776600.0],["2005-10-28",23.4426,23.5478,23.1113,23.206,1196900.0],["2005-10-31",23.1849,23.6056,23.1691,23.4636,569800.0],["2005-11-01",23.5215,23.7581,23.4321,23.6424,874200.0],["2005-11-02",23.5951,24.3786,23.5215,24.1472,1046000.0],["2005-11-03",24.3208,24.589,24.1367,24.3523,855500.0],["2005-11-04",24.3313,24.5574,24.1209,24.2682,904500.0],["2005-11-07",24.3891,24.3891,23.7949,23.9579,1165300.0],["2005-11-08",23.5951,23.6109,23.1376,23.5951,1910100.0],["2005-11-09",23.1954,23.9001,23.1954,23.4636,1184700.0],["2005-11-10",23.4163,24.0894,23.2007,23.9106,1159200.0],["2005-11-11",23.9001,23.9579,23.6109,23.7949,825400.0],["2005-11-14",23.7055,23.9527,23.6582,23.8002,376600.0],["2005-11-15",23.6897,24.0053,23.6897,23.858,951000.0],["2005-11-16",23.9211,23.9211,23.4794,23.511,982700.0],["2005-11-17",23.6635,23.8475,23.4636,23.8317,1001200.0],["2005-11-18",24.0315,24.3576,23.7528,24.2945,1364800.0],["2005-11-21",24.284,24.284,23.9684,24.0841,688800.0],["2005-11-22",23.9947,24.1315,23.8212,24.0789,632400.0],["2005-11-23",24.0421,24.284,23.9895,24.1893,616700.0],["2005-11-25",24.2682,24.2682,23.9842,24.2472,193100.0],["2005-11-28",24.2524,24.284,24.0578,24.1104,439500.0],["2005-11-29",24.2261,24.4259,24.1841,24.2051,851900.0],["2005-11-30",24.1735,24.4102,24.1104,24.3734,664500.0],["2005-12-01",24.4259,25.0254,24.3839,24.8361,1106700.0],["2005-12-02",24.8046,25.0307,24.6783,24.7309,434400.0],["2005-12-05",24.6836,25.0675,24.6836,24.9571,1012600.0],["2005-12-06",25.0149,25.1095,24.6152,24.6783,946700.0],["2005-12-07",25.0675,25.1096,24.752,25.078,1552300.0],["2005-12-08",25.1411,25.1989,24.8046,24.8677,813600.0],["2005-12-09",24.8677,24.9202,24.7204,24.8939,484400.0],["2005-12-12",24.9781,25.0307,24.6678,24.794,254100.0],["2005-12-13",24.7993,25.2358,24.7993,25.1621,490700.0],["2005-12-14",25.1306,25.3199,24.9308,25.1096,732100.0],["2005-12-15",25.1832,25.1832,24.6258,24.936,380400.0],["2005-12-16",24.8729,25.0833,24.7572,24.8729,839700.0],["2005-12-19",24.9728,25.0885,24.6731,24.6836,291200.0],["2005-12-20",24.7046,24.9781,24.6731,24.9045,393400.0],["2005-12-21",24.9465,25.0307,24.7099,24.7257,392100.0],["2005-12-22",24.6994,24.8414,24.4785,24.794,350300.0],["2005-12-23",24.8519,24.9255,24.7362,24.7993,186800.0],["2005-12-27",24.9255,24.9413,24.2103,24.2419,619200.0],["2005-12-28",24.2156,24.6153,24.0999,24.4417,239900.0],["2005-12-29",24.5469,24.5627,24.3155,24.3471,170000.0],["2005-12-30",24.2629,24.468,24.121,24.2577,238600.0],["2006-01-03",24.3208,24.5416,23.9211,24.2997,941600.0],["2006-01-04",24.3208,24.3786,24.0053,24.3418,551300.0],["2006-01-05",24.2682,24.4364,23.9579,24.4154,391000.0],["2006-01-06",24.5101,24.6889,24.3786,24.5627,398600.0],["2006-01-09",24.5206,24.6678,24.2209,24.6363,665300.0],["2006-01-10",24.4943,24.6363,24.3523,24.6258,572800.0],["2006-01-11",24.6889,24.7046,24.4575,24.6573,428800.0],["2006-01-12",24.589,24.6047,24.2682,24.447,673700.0],["2006-01-13",24.5258,24.6836,24.4154,24.4943,976900.0],["2006-01-17",24.4522,24.5521,24.3681,24.4575,319400.0],["2006-01-18",24.4522,24.5837,24.1735,24.2892,428700.0],["2006-01-19",24.3576,24.4575,24.0841,24.4522,400600.0],["2006-01-20",24.3155,24.5206,24.3155,24.3997,607500.0],["2006-01-23",24.3365,24.4365,24.2209,24.2787,374900.0],["2006-01-24",24.3733,24.3944,24.0263,24.1104,1215100.0],["2006-01-25",24.0894,24.1367,23.6582,23.7844,986900.0],["2006-01-26",24.021,24.0368,23.7739,23.837,913600.0],["2006-01-27",23.8212,24.0684,23.8212,23.9264,1199500.0],["2006-01-30",24.0105,24.0368,23.8896,23.9159,745400.0],["2006-01-31",23.9527,24.3996,23.6635,24.1472,969800.0],["2006-02-01",24.0368,24.5942,24.0263,24.5206,567700.0],["2006-02-02",24.5364,24.752,24.4154,24.4996,619300.0],["2006-02-03",24.4365,24.7415,24.3418,24.5995,380200.0],["2006-02-06",24.5048,24.894,24.4733,24.7888,378100.0],["2006-02-07",24.8519,24.9097,24.4996,24.6205,391600.0],["2006-02-08",24.6415,24.7677,24.4522,24.5574,363200.0],["2006-02-09",24.6205,24.6941,24.489,24.6573,483700.0],["2006-02-10",24.5627,24.8782,24.5364,24.7467,418800.0],["2006-02-13",24.7204,24.9202,24.6468,24.8992,239900.0],["2006-02-14",24.936,24.9939,24.589,24.9308,601200.0],["2006-02-15",24.8624,25.0938,24.7099,25.0307,550600.0],["2006-02-16",25.1516,25.6985,25.057,25.5302,1746000.0],["2006-02-17",25.4356,26.014,24.9571,25.4934,1242700.0],["2006-02-21",25.2673,26.3506,25.2673,25.7143,1517000.0],["2006-02-22",25.7195,26.1613,25.5933,26.0298,964300.0],["2006-02-23",25.9509,26.1455,25.7669,26.0035,779300.0],["2006-02-24",25.9614,26.3138,25.872,26.2191,761600.0],["2006-02-27",26.0771,26.95,26.0771,26.766,903700.0],["2006-02-28",26.5346,26.8501,26.3401,26.8291,1209700.0],["2006-03-01",26.8449,27.1551,26.7975,27.0131,1610200.0],["2006-03-02",27.0605,27.2077,26.8081,27.0605,775300.0],["2006-03-03",26.95,27.518,26.7029,27.2287,1130400.0],["2006-03-06",27.1551,27.4391,26.9238,27.092,662500.0],["2006-03-07",26.9237,27.2918,26.8975,27.1025,704000.0],["2006-03-08",27.0815,27.0868,26.5662,26.7975,510200.0],["2006-03-09",26.8186,26.9132,26.4452,26.6082,546100.0],["2006-03-10",26.4978,26.9343,26.461,26.766,358100.0],["2006-03-13",26.8396,26.9658,26.7029,26.8081,276200.0],["2006-03-14",26.8606,27.7388,26.7239,27.5548,1244900.0],["2006-03-15",27.6547,27.681,27.2656,27.6336,930900.0],["2006-03-16",27.6915,28.0754,27.5285,27.6862,738000.0],["2006-03-17",27.7651,28.5013,27.6337,28.4014,1468300.0],["2006-03-20",27.8808,27.9755,27.5968,27.823,1100800.0],["2006-03-21",27.8755,28.4119,27.6494,27.8755,1579300.0],["2006-03-22",27.7388,27.7388,27.1025,27.4075,1018400.0],["2006-03-23",27.3444,27.9334,26.908,27.8703,742300.0],["2006-03-24",27.9649,28.1069,27.6652,27.8387,487300.0],["2006-03-27",27.7388,27.8861,27.3076,27.3392,511500.0],["2006-03-28",27.2393,27.3918,26.9711,27.0079,686400.0],["2006-03-29",27.1341,27.1656,26.7187,27.0973,750900.0],["2006-03-30",27.1919,27.9702,27.1919,27.5548,1498200.0],["2006-03-31",27.7336,27.7441,27.4864,27.6652,624700.0],["2006-04-03",27.7704,27.7756,27.4601,27.5758,705400.0],["2006-04-04",27.6179,27.7704,27.4812,27.7336,429900.0],["2006-04-05",27.702,27.7651,27.4338,27.7546,460000.0],["2006-04-06",27.702,27.8545,27.6705,27.8072,403700.0],["2006-04-07",27.7283,28.2436,27.7283,27.8703,653400.0],["2006-04-10",27.9492,28.1017,27.823,28.0649,398900.0],["2006-04-11",28.1385,28.2437,27.4917,27.539,649900.0],["2006-04-12",27.6179,27.8282,27.5916,27.6442,264500.0],["2006-04-13",27.7231,28.3173,27.7073,28.0964,451100.0],["2006-04-17",28.007,28.2436,27.8493,27.9544,286200.0],["2006-04-18",27.9755,28.4645,27.9755,28.2962,932500.0],["2006-04-19",28.4224,28.8642,28.1963,28.7327,1436300.0],["2006-04-20",28.6801,29.1323,28.638,28.7537,528700.0],["2006-04-21",28.9273,29.1218,28.4119,28.5066,517300.0],["2006-04-24",28.596,28.901,28.3278,28.759,265100.0],["2006-04-25",28.759,28.8484,28.4487,28.6854,298300.0],["2006-04-26",28.8168,29.0166,28.4645,28.5066,407100.0],["2006-04-27",28.4277,28.922,28.4277,28.8063,405000.0],["2006-04-28",28.9325,29.3164,28.8168,28.9167,332300.0],["2006-05-01",28.9851,29.1008,28.5855,28.6748,804300.0],["2006-05-02",28.7169,29.1692,28.6223,28.8694,396900.0],["2006-05-03",28.8221,29.0272,28.738,28.8957,880300.0],["2006-05-04",28.922,29.1691,28.8484,28.9062,463200.0],["2006-05-05",28.9378,29.7213,28.8957,29.369,915400.0],["2006-05-08",29.2585,29.674,29.1534,29.6266,1054300.0],["2006-05-09",29.1534,30.5837,28.922,30.5732,1715100.0],["2006-05-10",30.589,31.4461,30.4312,31.0464,1664600.0],["2006-05-11",30.8571,31.4619,30.6784,30.6784,1630500.0],["2006-05-12",30.7257,30.8308,30.2156,30.3681,1162600.0],["2006-05-15",30.2156,30.2892,29.5793,29.8896,1581700.0],["2006-05-16",29.7423,30.0789,29.716,30.0368,526400.0],["2006-05-17",30.0316,30.0316,29.5267,29.5846,744900.0],["2006-05-18",29.6056,30.0421,29.369,29.8685,674500.0],["2006-05-19",29.7844,30.4154,29.5898,29.858,1225100.0],["2006-05-22",29.6477,29.7686,28.738,29.1586,1802800.0],["2006-05-23",29.3059,29.5793,28.922,29.0535,899500.0],["2006-05-24",28.9746,29.0219,28.4487,28.6486,1359900.0],["2006-05-25",28.6696,28.7642,28.2016,28.7379,876400.0],["2006-05-26",28.8011,29.1271,28.5592,28.9798,541800.0],["2006-05-30",28.7853,29.0903,28.6906,28.7905,964200.0],["2006-05-31",28.759,29.1271,28.454,28.6696,854900.0],["2006-06-01",28.6854,29.2796,28.5276,29.2796,636700.0],["2006-06-02",29.3479,29.4531,29.0955,29.4005,554400.0],["2006-06-05",29.2743,29.4794,29.0377,29.0535,597200.0],["2006-06-06",29.0587,29.0903,28.4592,28.638,782800.0],["2006-06-07",28.5486,28.8484,28.3699,28.5486,683200.0],["2006-06-08",28.4277,28.4487,27.7125,28.1595,932800.0],["2006-06-09",28.2752,28.4224,27.8124,27.8493,675300.0],["2006-06-12",27.8493,27.9755,27.5548,27.5706,497200.0],["2006-06-13",27.8019,27.8177,26.2401,26.7607,2748200.0],["2006-06-14",26.6976,26.8501,26.3401,26.5557,1562300.0],["2006-06-15",26.7134,28.4014,26.5346,28.2384,1795700.0],["2006-06-16",28.0964,28.3173,27.8282,27.8755,828300.0],["2006-06-19",27.7967,28.3962,27.397,27.5969,528600.0],["2006-06-20",27.5127,28.1017,27.4391,27.6336,644300.0],["2006-06-21",27.6862,28.3961,27.5653,28.1017,837200.0],["2006-06-22",28.0333,28.1017,27.2445,27.4128,841000.0],["2006-06-23",27.3181,27.4812,26.9448,27.2393,793000.0],["2006-06-26",27.213,27.6862,27.213,27.6547,449200.0],["2006-06-27",27.5653,27.7651,27.1341,27.1709,466500.0],["2006-06-28",27.3076,27.6757,27.1446,27.6652,434600.0],["2006-06-29",27.8335,28.6486,27.6284,28.5329,661000.0],["2006-06-30",28.6959,28.6959,28.3173,28.3225,869700.0],["2006-07-03",28.4592,28.5434,28.2436,28.3698,288000.0],["2006-07-05",28.2752,28.5171,28.028,28.3225,576900.0],["2006-07-06",28.2699,28.6275,28.128,28.3488,364000.0],["2006-07-07",28.2752,28.3383,27.7651,27.9492,692900.0],["2006-07-10",28.0596,28.1332,27.6652,27.9071,607600.0],["2006-07-11",27.6705,28.0438,27.5285,27.9544,638200.0],["2006-07-12",27.7178,28.2331,27.7178,28.0333,473100.0],["2006-07-13",27.9807,28.2647,27.3865,27.4496,1224400.0],["2006-07-14",27.397,27.4233,26.6976,26.8554,741100.0],["2006-07-17",26.766,26.9395,26.6082,26.6713,474800.0],["2006-07-18",26.6608,27.0131,26.3085,26.5714,1204800.0],["2006-07-19",26.5714,27.2971,26.5714,27.0131,560700.0],["2006-07-20",26.9237,27.1604,26.7712,26.8817,620200.0],["2006-07-21",26.745,26.9553,26.0877,26.0929,944500.0],["2006-07-24",26.1192,26.4557,25.8037,26.4294,737000.0],["2006-07-25",26.5188,26.6345,26.2086,26.4557,280300.0],["2006-07-26",26.3138,26.7029,26.0088,26.0193,626300.0],["2006-07-27",26.0666,26.2191,25.6249,25.6459,480600.0],["2006-07-28",25.8247,26.0298,25.5302,25.5723,1182100.0],["2006-07-31",25.4251,25.8878,25.1937,25.7879,556200.0],["2006-08-01",25.5407,25.7669,25.2515,25.3672,904000.0],["2006-08-02",25.7932,26.2612,25.7353,26.1402,992500.0],["2006-08-03",25.993,26.44,25.7301,26.3243,933600.0],["2006-08-04",26.5031,26.7923,25.9667,26.1665,930500.0],["2006-08-07",26.2401,26.2612,25.8037,26.1034,985100.0],["2006-08-08",26.3769,27.7178,25.7564,25.7564,1778100.0],["2006-08-09",25.8352,26.1139,25.4145,25.4566,1073300.0],["2006-08-10",25.3777,25.851,25.099,25.2095,999600.0],["2006-08-11",25.2883,25.2883,24.6678,24.8256,794800.0],["2006-08-14",24.9571,25.7406,24.8782,25.3094,940700.0],["2006-08-15",25.4461,25.7353,25.2515,25.7195,536500.0],["2006-08-16",25.83,26.0245,25.6354,26.0035,583500.0],["2006-08-17",26.0193,26.4873,25.9457,26.1139,766200.0],["2006-08-18",26.156,26.4505,25.9509,26.319,485100.0],["2006-08-21",26.2875,26.7502,26.1508,26.2507,571900.0],["2006-08-22",26.1823,26.8449,26.1823,26.4873,659600.0],["2006-08-23",26.6135,26.7765,26.2875,26.3821,522600.0],["2006-08-24",26.603,26.6713,26.3821,26.5188,547000.0],["2006-08-25",26.5714,27.1814,26.44,26.9921,700500.0],["2006-08-28",26.8817,27.1762,26.6293,27.0289,769400.0],["2006-08-29",26.9606,27.0973,26.8449,27.0026,936400.0],["2006-08-30",26.9448,27.2761,26.8501,27.0815,654500.0],["2006-08-31",27.0289,27.6284,26.9816,27.5022,601600.0],["2006-09-01",27.5548,27.7441,27.4496,27.6126,471300.0],["2006-09-05",27.7388,27.9334,27.5074,27.5495,588000.0],["2006-09-06",27.4812,27.6337,27.255,27.3339,715900.0],["2006-09-07",27.3444,27.4286,27.2235,27.3076,544900.0],["2006-09-08",27.2498,27.4864,27.1183,27.4443,510000.0],["2006-09-11",27.3024,27.9807,27.1972,27.8545,594100.0],["2006-09-12",27.7651,28.3488,27.6862,28.312,471500.0],["2006-09-13",28.2699,28.78,28.2699,28.5486,635100.0],["2006-09-14",28.4382,28.5276,28.3173,28.3436,510400.0],["2006-09-15",28.475,28.6538,28.2331,28.2331,749600.0],["2006-09-18",28.3909,28.5434,28.2016,28.3961,511400.0],["2006-09-19",28.4803,28.5118,27.7861,28.007,559800.0],["2006-09-20",28.0333,28.5381,28.0333,28.4593,524900.0],["2006-09-21",28.3961,28.5381,27.986,28.0438,596800.0],["2006-09-22",27.9702,27.9965,27.5548,27.8019,597600.0],["2006-09-25",27.9071,28.3541,27.6652,28.3541,655400.0],["2006-09-26",28.2594,28.6012,28.0543,28.5276,824200.0],["2006-09-27",28.4277,28.8747,28.1805,28.8063,700700.0],["2006-09-28",28.8063,28.8168,28.3909,28.496,694600.0],["2006-09-29",28.0911,28.2436,27.9439,28.0859,946500.0],["2006-10-02",28.0175,28.2647,27.2761,27.2918,1285700.0],["2006-10-03",27.2761,27.5337,27.0605,27.518,894700.0],["2006-10-04",27.3707,28.0491,27.3392,27.9807,738900.0],["2006-10-05",27.9334,28.2805,27.6231,28.2174,655500.0],["2006-10-06",28.0754,28.1542,27.6389,27.8861,511100.0],["2006-10-09",27.9597,28.149,27.7125,28.007,464100.0],["2006-10-10",27.9544,28.8799,27.9544,28.5381,972400.0],["2006-10-11",28.5171,28.6328,28.27,28.4593,801600.0],["2006-10-12",28.6065,28.6696,28.3488,28.6328,820900.0],["2006-10-13",28.5276,28.8799,28.4329,28.8747,562500.0],["2006-10-16",28.8011,28.8589,28.5802,28.8168,328900.0],["2006-10-17",28.6328,28.6591,28.3173,28.4435,478100.0],["2006-10-18",28.7432,28.9956,28.4014,28.8799,1350600.0],["2006-10-19",28.738,28.9325,28.4803,28.8011,515800.0],["2006-10-20",28.7432,28.8431,28.6065,28.7379,431000.0],["2006-10-23",28.6643,29.206,28.6433,29.1166,627800.0],["2006-10-24",29.1429,29.2691,28.8852,29.0272,502600.0],["2006-10-25",28.9641,29.6109,28.901,29.5425,494200.0],["2006-10-26",29.553,30.0,29.3427,29.9264,863300.0],["2006-10-27",29.9106,29.9737,29.4847,29.5846,801400.0],["2006-10-30",29.6319,30.0,29.6109,29.9264,805300.0],["2006-10-31",29.9211,30.3891,29.7423,30.3313,1378300.0],["2006-11-01",30.4417,31.0465,30.3734,30.4628,1385400.0],["2006-11-02",30.3996,30.4102,29.7739,29.9579,753000.0],["2006-11-03",30.0999,30.0999,29.411,29.6109,799500.0],["2006-11-06",29.6003,30.1472,29.532,30.0263,558500.0],["2006-11-07",29.9211,30.2103,29.7634,29.9211,679100.0],["2006-11-08",29.5846,30.4365,29.2007,30.2103,1461100.0],["2006-11-09",30.184,30.3734,29.7371,30.2103,1157100.0],["2006-11-10",30.0736,30.5574,29.9737,30.5416,1447700.0],["2006-11-13",30.4417,30.8256,30.3681,30.589,609000.0],["2006-11-14",30.5732,30.7046,30.3365,30.6521,403200.0],["2006-11-15",30.7204,30.9728,30.6468,30.7888,782900.0],["2006-11-16",30.9728,30.9939,30.5311,30.7572,916000.0],["2006-11-17",30.6784,31.1621,30.6415,31.078,554500.0],["2006-11-20",30.9886,31.0254,30.5574,30.6573,750300.0],["2006-11-21",30.7467,30.8992,30.6573,30.8151,590500.0],["2006-11-22",30.752,30.8519,30.6784,30.7625,434400.0],["2006-11-24",30.6573,30.7993,30.5627,30.6152,214500.0],["2006-11-27",30.6626,30.6626,30.2366,30.2734,821700.0],["2006-11-28",30.305,31.0359,30.163,30.8834,966100.0],["2006-11-29",30.8834,31.6827,30.7204,31.5776,1200700.0],["2006-11-30",31.6512,31.8983,31.4882,31.7353,643500.0],["2006-12-01",31.6196,31.8983,31.2726,31.6301,806900.0],["2006-12-04",31.5723,32.4242,31.5723,32.1297,792200.0],["2006-12-05",32.2717,32.5083,32.0351,32.4189,527300.0],["2006-12-06",32.3506,33.1972,32.3348,33.0868,1440300.0],["2006-12-07",33.2866,33.3181,32.5872,32.9763,675500.0],["2006-12-08",32.8554,33.1762,32.5556,33.0868,606000.0],["2006-12-11",32.9763,33.4496,32.7397,33.234,1071800.0],["2006-12-12",33.7493,33.7546,32.9711,33.2235,953600.0],["2006-12-13",33.4391,33.4391,32.9816,33.0762,466400.0],["2006-12-14",33.1762,33.518,33.0342,33.1972,640300.0],["2006-12-15",33.3129,33.4443,32.9606,33.0026,955300.0],["2006-12-18",33.1867,33.4075,33.0868,33.3918,1274400.0],["2006-12-19",33.1762,33.6126,32.9921,33.4338,583000.0],["2006-12-20",33.397,33.9965,33.3024,33.9281,984500.0],["2006-12-21",34.1753,34.3751,33.9071,34.1963,803900.0],["2006-12-22",34.1805,34.2489,33.681,33.8966,487500.0],["2006-12-26",33.8492,34.2173,33.7283,34.2068,247800.0],["2006-12-27",34.3225,34.617,34.1332,34.5276,482800.0],["2006-12-28",34.475,34.475,34.0543,34.2068,414900.0],["2006-12-29",34.1437,34.9272,34.0701,34.3856,651200.0],["2007-01-03",34.4908,34.8642,34.1069,34.4593,1633500.0],["2007-01-04",34.4593,34.7064,34.2121,34.5171,1316300.0],["2007-01-05",34.5171,34.6275,33.7651,34.1595,971100.0],["2007-01-08",34.0911,34.6222,33.8282,34.3856,727400.0],["2007-01-09",34.5223,35.0429,34.3383,34.8904,577600.0],["2007-01-10",34.8589,35.858,34.7748,35.858,1176800.0],["2007-01-11",35.8633,37.6196,35.6319,36.9623,2029600.0],["2007-01-12",37.0254,37.3567,36.8308,36.9518,1321300.0],["2007-01-16",36.5364,36.5364,35.5372,35.837,2215800.0],["2007-01-17",35.9001,36.3208,35.858,35.9842,1151100.0],["2007-01-18",36.0631,36.4154,35.6266,35.6477,915000.0],["2007-01-19",34.9062,35.3637,34.312,35.227,1810700.0],["2007-01-22",35.3427,35.4794,34.8484,34.8799,821700.0],["2007-01-23",34.8799,35.1954,34.7642,34.8116,1044700.0],["2007-01-24",34.9693,35.1797,34.7695,35.0061,885400.0],["2007-01-25",34.8694,35.1902,34.7432,34.922,670600.0],["2007-01-26",34.9798,34.9798,34.617,34.759,754900.0],["2007-01-29",34.6012,34.8063,34.5854,34.7905,536200.0],["2007-01-30",34.8273,34.9062,34.5644,34.6591,810300.0],["2007-01-31",34.7011,35.0272,34.475,34.8536,1640100.0],["2007-02-01",34.9693,35.064,34.4961,34.6433,990900.0],["2007-02-02",34.8589,34.8642,34.2279,34.6433,853400.0],["2007-02-05",34.6433,34.8536,34.2279,34.7169,470000.0],["2007-02-06",34.7327,35.1113,34.4698,34.9115,631900.0],["2007-02-07",35.0692,35.5951,35.0009,35.3847,625700.0],["2007-02-08",35.4321,35.8633,35.2743,35.5846,805300.0],["2007-02-09",35.6845,35.858,35.3006,35.3216,556700.0],["2007-02-12",35.2743,35.3216,34.9273,35.064,452000.0],["2007-02-13",35.1534,35.2323,34.8379,35.1113,380100.0],["2007-02-14",35.0114,35.0324,34.1542,34.7905,1680800.0],["2007-02-15",34.7169,34.9062,34.5907,34.7117,985300.0],["2007-02-16",34.6275,34.6275,34.1858,34.5592,867800.0],["2007-02-20",34.4435,35.0166,34.312,34.7853,574600.0],["2007-02-21",34.7695,35.1534,34.6854,34.9483,1022000.0],["2007-02-22",35.1113,37.4093,35.1113,35.5004,4250600.0],["2007-02-23",35.1428,35.4689,34.8378,35.3479,1465000.0],["2007-02-26",35.0009,35.4005,34.4172,34.6696,1566200.0],["2007-02-27",34.4435,34.4908,33.0762,33.8861,2348100.0],["2007-02-28",33.8913,34.0228,33.3549,33.681,1784100.0],["2007-03-01",33.255,33.8335,32.8186,33.6599,1914500.0],["2007-03-02",33.6179,33.9281,33.3812,33.6757,1507200.0],["2007-03-05",33.4864,33.6547,33.0657,33.1341,1298500.0],["2007-03-06",33.6547,33.8913,33.3392,33.6705,1029900.0],["2007-03-07",33.5811,33.7704,33.397,33.5337,1360000.0],["2007-03-08",33.7862,33.7862,33.3707,33.4181,975300.0],["2007-03-09",33.7178,33.7388,33.2445,33.5127,826600.0],["2007-03-12",33.5495,34.1595,33.4969,34.128,1657400.0],["2007-03-13",34.0386,34.1017,33.6126,33.6284,1835200.0],["2007-03-14",33.6337,33.7704,32.908,33.5337,2665200.0],["2007-03-15",33.5232,33.7546,33.2025,33.6231,1122400.0],["2007-03-16",33.7599,33.823,32.929,33.6179,1264300.0],["2007-03-19",33.6915,34.0596,33.5916,34.0491,1004600.0],["2007-03-20",34.0768,34.5695,33.8055,34.2484,1433500.0],["2007-03-21",34.4532,35.1176,34.2871,35.0456,1406700.0],["2007-03-22",35.2283,35.256,34.7799,34.9183,1280200.0],["2007-03-23",35.0069,35.0069,34.6359,34.7245,717000.0],["2007-03-26",34.6304,34.7799,34.2982,34.5141,765500.0],["2007-03-27",34.3259,34.5031,34.193,34.2761,932000.0],["2007-03-28",34.0491,34.0878,33.6892,33.7114,847300.0],["2007-03-29",34.0768,34.6858,34.0768,34.564,1364000.0],["2007-03-30",34.4145,34.9238,34.3923,34.8629,892100.0],["2007-04-02",34.8242,35.0733,34.6913,34.9571,790300.0],["2007-04-03",35.1342,35.5716,34.946,35.2228,803200.0],["2007-04-04",35.018,35.1564,34.7965,35.029,614200.0],["2007-04-05",34.8076,35.3667,34.7744,35.2671,680400.0],["2007-04-09",35.2117,35.2394,34.7411,34.8519,1103700.0],["2007-04-10",34.7522,34.9183,34.5861,34.6858,1123600.0],["2007-04-11",34.6526,34.9349,34.3702,34.5308,897900.0],["2007-04-12",34.5308,34.5308,33.9771,34.2982,1174600.0],["2007-04-13",34.2152,34.4034,34.0602,34.265,1144900.0],["2007-04-16",34.3037,34.3813,34.0823,34.121,1537400.0],["2007-04-17",34.1266,34.3093,33.9771,34.1044,1121200.0],["2007-04-18",34.1044,34.1044,33.8498,33.9107,770400.0],["2007-04-19",33.7889,34.42,33.7722,34.2595,1429300.0],["2007-04-20",34.4975,34.7854,34.3093,34.4643,893200.0],["2007-04-23",34.3093,35.018,33.883,34.7633,1289200.0],["2007-04-24",34.7633,34.8795,34.1709,34.6525,921100.0],["2007-04-25",34.6359,34.6359,34.2871,34.3204,919600.0],["2007-04-26",34.3259,34.3259,33.7833,33.9383,1336800.0],["2007-04-27",33.9107,33.9107,33.3515,33.7335,1430900.0],["2007-04-30",33.5785,33.584,33.2795,33.4068,983800.0],["2007-05-01",33.4954,33.7335,33.2629,33.4844,1117100.0],["2007-05-02",33.4622,33.8553,33.3183,33.7003,628200.0],["2007-05-03",33.6228,33.7833,33.3681,33.6394,546800.0],["2007-05-04",33.6615,33.6726,33.0193,33.6726,1102600.0],["2007-05-07",33.2795,33.573,32.8034,33.357,724100.0],["2007-05-08",33.2463,33.7612,33.2075,33.7612,719400.0],["2007-05-09",33.7723,33.966,33.4899,33.9605,1665000.0],["2007-05-10",34.4975,36.247,34.4643,35.184,2040600.0],["2007-05-11",35.6491,36.0643,35.4332,35.8484,1080400.0],["2007-05-14",35.7322,36.5183,35.7322,36.3246,1160600.0],["2007-05-15",36.474,36.6678,36.1142,36.1529,1652200.0],["2007-05-16",36.2858,36.5294,36.0422,36.5017,1309000.0],["2007-05-17",36.391,36.5128,36.2249,36.3246,1163200.0],["2007-05-18",36.5294,36.7619,36.3412,36.5405,1582000.0],["2007-05-21",36.5405,36.9225,36.5017,36.7509,690100.0],["2007-05-22",36.701,36.7951,36.5405,36.6401,702300.0],["2007-05-23",36.6014,36.701,36.3633,36.3689,836600.0],["2007-05-24",36.1806,36.3356,35.6325,35.71,1147600.0],["2007-05-25",35.8152,36.4851,35.7377,36.164,475900.0],["2007-05-29",36.0311,36.4408,36.0145,36.236,469000.0],["2007-05-30",36.2138,36.5405,36.1031,36.5405,550000.0],["2007-05-31",36.5405,36.6512,36.1142,36.2636,832800.0],["2007-06-01",36.3079,36.7453,36.3079,36.5515,601200.0],["2007-06-04",36.4242,36.7121,36.2194,36.6733,505300.0],["2007-06-05",36.5958,36.7232,36.2803,36.69,676500.0],["2007-06-06",36.6124,36.6124,36.0643,36.1917,599400.0],["2007-06-07",35.9979,36.6235,35.5716,35.5993,882700.0],["2007-06-08",35.4775,35.9924,35.3501,35.9259,671700.0],["2007-06-11",35.9315,36.3688,35.9315,36.2581,441700.0],["2007-06-12",36.1972,36.4297,36.0256,36.2194,612900.0],["2007-06-13",35.7709,36.0422,35.4609,36.0201,882000.0],["2007-06-14",36.0422,36.0422,35.4277,35.6989,639900.0],["2007-06-15",36.0366,36.1474,35.7045,35.8152,730100.0],["2007-06-18",35.7654,35.7764,35.2007,35.2449,622500.0],["2007-06-19",35.0567,35.2062,34.6636,35.1176,607500.0],["2007-06-20",35.1508,35.5052,35.0567,35.0899,479700.0],["2007-06-21",35.245,35.4664,34.8629,35.3723,507900.0],["2007-06-22",35.2837,35.2837,34.4477,34.6138,926000.0],["2007-06-25",34.6138,34.7024,34.2595,34.5806,660500.0],["2007-06-26",34.6913,34.7135,34.1986,34.4422,859800.0],["2007-06-27",34.2816,34.9571,34.0491,34.8906,954200.0],["2007-06-28",34.8962,35.2283,34.575,35.0512,854600.0],["2007-06-29",35.0401,35.0456,34.4698,34.7467,961800.0],["2007-07-02",34.8463,35.1564,34.6304,34.9183,978700.0],["2007-07-03",34.8574,34.8685,34.4643,34.6802,253500.0],["2007-07-05",34.6802,35.0013,34.337,34.42,734100.0],["2007-07-06",34.4256,34.8685,34.182,34.791,386000.0],["2007-07-09",34.4588,34.6415,34.2152,34.5418,639900.0],["2007-07-10",34.5418,34.6525,34.0657,34.182,486700.0],["2007-07-11",34.1321,34.265,33.9273,34.1986,308300.0],["2007-07-12",34.2705,34.6138,34.2041,34.337,544900.0],["2007-07-13",34.2484,34.2595,33.9605,34.1764,552500.0],["2007-07-16",34.2263,34.564,33.811,34.4145,578200.0],["2007-07-17",34.5141,34.5141,33.9494,34.1432,446900.0],["2007-07-18",34.1321,34.2207,33.6615,33.8664,569600.0],["2007-07-19",33.9771,33.9937,33.5231,33.8276,685600.0],["2007-07-20",33.9937,34.1875,33.429,33.6726,713500.0],["2007-07-23",33.8387,33.9439,33.3515,33.4013,999100.0],["2007-07-24",33.4069,33.5508,32.7037,32.8421,1147900.0],["2007-07-25",33.0193,33.2186,32.3439,32.4878,1112000.0],["2007-07-26",32.2553,32.4878,31.8013,32.3051,1661700.0],["2007-07-27",32.3051,32.7369,31.7847,32.665,1242200.0],["2007-07-30",32.5709,32.7978,32.3882,32.7093,1312600.0],["2007-07-31",32.748,33.512,32.6871,32.9584,1288100.0],["2007-08-01",32.7646,32.9861,32.3826,32.6926,759700.0],["2007-08-02",32.7757,32.8532,32.3826,32.6761,907500.0],["2007-08-03",32.7203,33.0636,31.8954,31.8954,1037100.0],["2007-08-06",32.1445,32.6207,31.53,32.521,1053900.0],["2007-08-07",32.2663,34.5916,32.2608,33.9273,1507500.0],["2007-08-08",31.7847,31.8899,28.6843,30.4504,5920100.0],["2007-08-09",30.0961,31.8733,29.6255,31.0926,2426400.0],["2007-08-10",30.9099,31.1646,29.2158,29.6919,3126000.0],["2007-08-13",30.0185,30.0241,29.0165,29.2933,1176200.0],["2007-08-14",29.2324,29.3597,27.8759,28.0033,2255400.0],["2007-08-15",27.959,28.3023,27.7597,27.804,1563000.0],["2007-08-16",27.7209,28.114,27.1285,27.8926,1544600.0],["2007-08-17",28.0199,28.568,27.433,28.4794,1695300.0],["2007-08-20",29.7916,29.7916,28.6898,28.7618,2447500.0],["2007-08-21",28.6898,29.3929,28.6898,29.2434,1286500.0],["2007-08-22",29.404,29.404,28.8614,29.1715,775100.0],["2007-08-23",29.0884,29.3874,28.9445,29.0054,520400.0],["2007-08-24",29.1604,29.6587,28.9223,29.6476,679700.0],["2007-08-27",29.476,29.7473,29.3154,29.5314,459200.0],["2007-08-28",29.321,29.5313,28.8891,28.9057,932000.0],["2007-08-29",28.8781,29.5037,28.6511,29.3597,589400.0],["2007-08-30",29.2656,29.5092,28.867,29.3597,518000.0],["2007-08-31",29.631,29.8857,29.1936,29.2988,679900.0],["2007-09-04",29.3431,29.5756,28.8836,29.476,1245300.0],["2007-09-05",29.5037,29.8026,29.3099,29.321,562800.0],["2007-09-06",29.3431,29.3431,28.7009,28.7618,609500.0],["2007-09-07",28.6843,28.7507,28.1528,28.4739,670600.0],["2007-09-10",29.3431,29.3597,28.1085,28.3078,952600.0],["2007-09-11",28.3798,28.3798,27.0289,27.8206,2111600.0],["2007-09-12",27.876,28.0531,27.3998,27.4441,1712800.0],["2007-09-13",27.6047,28.0199,27.4441,27.6323,965900.0],["2007-09-14",27.5604,27.7763,27.4663,27.5715,967700.0],["2007-09-17",27.4607,27.5382,27.1285,27.3611,658900.0],["2007-09-18",27.2725,28.6455,27.1839,28.6455,1069600.0],["2007-09-19",28.6511,28.8171,27.9811,28.3078,954600.0],["2007-09-20",28.2358,28.5902,28.1528,28.2635,631300.0],["2007-09-21",28.1971,28.5182,27.5936,27.7265,724900.0],["2007-09-24",27.8095,27.8151,27.1175,27.1285,975300.0],["2007-09-25",27.1285,27.1839,26.3313,26.4918,2292100.0],["2007-09-26",26.5749,26.7576,26.215,26.5915,1243700.0],["2007-09-27",26.6967,27.3887,26.6856,27.3002,963000.0],["2007-09-28",27.3888,27.6157,27.051,27.1119,1050300.0],["2007-10-01",27.2171,27.2559,26.7687,26.9735,1206100.0],["2007-10-02",28.0974,28.5791,27.6213,27.7154,3472300.0],["2007-10-03",27.6822,28.3466,27.6157,28.1639,2344000.0],["2007-10-04",28.2469,29.4206,28.2358,29.3542,2649800.0],["2007-10-05",29.3985,30.7327,29.3542,30.6774,10761600.0],["2007-10-08",30.6109,31.2919,30.4947,30.7826,2388200.0],["2007-10-09",30.7051,31.004,29.8469,30.6885,2237100.0],["2007-10-10",30.7604,30.9874,30.0573,30.3175,1937500.0],["2007-10-11",30.4504,30.7383,30.0961,30.1625,1534800.0],["2007-10-12",29.7916,29.9687,29.2435,29.8912,2184800.0],["2007-10-15",29.8635,30.1625,29.3542,29.4483,1399600.0],["2007-10-16",29.4151,29.559,29.0718,29.1549,1350400.0],["2007-10-17",29.2213,29.5922,28.4905,28.8116,1228300.0],["2007-10-18",27.9867,28.6843,27.9867,28.6787,2726800.0],["2007-10-19",28.7396,28.7396,27.9867,28.0199,1888800.0],["2007-10-22",27.9922,28.5126,27.9756,28.4351,1187400.0],["2007-10-23",28.4407,28.9611,28.2967,28.795,1387100.0],["2007-10-24",28.7507,28.7839,28.0531,28.496,1029300.0],["2007-10-25",29.1992,29.1992,28.1472,28.8005,1011900.0],["2007-10-26",29.249,29.249,28.5071,28.8504,560200.0],["2007-10-29",28.9556,29.3431,28.6787,28.9389,759700.0],["2007-10-30",28.8116,29.2656,28.6178,29.177,718300.0],["2007-10-31",29.1161,29.6033,28.712,29.5978,1117300.0],["2007-11-01",29.332,29.6919,28.9888,29.0884,1135300.0],["2007-11-02",29.2213,29.3819,28.9002,29.105,726400.0],["2007-11-05",28.8061,29.5978,28.6953,29.3929,829300.0],["2007-11-06",29.4262,29.5535,28.7729,29.4262,1218200.0],["2007-11-07",29.2158,29.8912,28.8891,29.8026,1821300.0],["2007-11-08",29.8414,30.3618,27.5493,28.3742,3026100.0],["2007-11-09",28.0144,28.7562,27.1839,28.1306,1727900.0],["2007-11-12",28.2303,28.6289,28.114,28.1749,1430500.0],["2007-11-13",28.186,29.0109,27.7431,28.867,1496700.0],["2007-11-14",28.712,28.712,27.6822,28.2746,2000300.0],["2007-11-15",28.1362,28.3465,27.7486,27.9424,1525200.0],["2007-11-16",27.9978,28.1749,27.5161,27.9978,1201500.0],["2007-11-19",27.9424,28.5957,27.5936,27.732,1582800.0],["2007-11-20",27.7929,28.3023,27.0012,27.6656,1502200.0],["2007-11-21",27.4939,27.66,26.9126,26.9846,1783200.0],["2007-11-23",26.8905,27.2669,26.7742,26.9957,368100.0],["2007-11-26",26.8074,27.1009,26.4863,26.5694,1386100.0],["2007-11-27",26.6801,26.9846,26.6302,26.9071,1382700.0],["2007-11-28",27.2725,28.3355,27.1341,28.2524,1883200.0],["2007-11-29",28.2026,28.3133,27.6822,28.2524,1494600.0],["2007-11-30",28.3742,28.9943,28.2524,28.795,1735800.0],["2007-12-03",28.6012,29.177,28.5514,28.8836,1111000.0],["2007-12-04",28.6068,28.6621,27.8649,28.114,1759900.0],["2007-12-05",28.3521,28.4517,27.804,28.2303,1346500.0],["2007-12-06",28.1306,28.4296,27.8815,28.4241,494100.0],["2007-12-07",28.3687,28.4905,27.9701,28.1085,1213400.0],["2007-12-10",28.2469,28.3355,27.8981,28.2856,868300.0],["2007-12-11",28.2192,28.6068,27.4995,27.5272,871500.0],["2007-12-12",27.876,28.0531,27.1341,27.4164,1548600.0],["2007-12-13",27.4441,27.9036,26.9735,27.3278,1003200.0],["2007-12-14",27.2116,27.2669,26.7022,26.7299,1590800.0],["2007-12-17",26.7465,26.7465,26.1652,26.3202,1118400.0],["2007-12-18",26.37,26.8572,26.2593,26.8351,1001500.0],["2007-12-19",26.6469,26.8794,26.442,26.7521,932700.0],["2007-12-20",26.8406,27.0012,26.514,27.0012,814000.0],["2007-12-21",27.6766,27.6766,27.0123,27.1839,1147600.0],["2007-12-24",27.1839,27.195,26.7244,26.8628,321600.0],["2007-12-26",26.7022,26.9957,26.6635,26.8296,276300.0],["2007-12-27",26.7853,26.7908,25.9825,26.1541,1085600.0],["2007-12-28",26.1154,26.2759,25.8386,26.1707,717800.0],["2007-12-31",26.0157,26.7299,25.9382,26.6136,963400.0],["2008-01-02",26.4918,26.8406,25.9769,26.359,1391000.0],["2008-01-03",26.3147,26.3756,26.0212,26.0268,1395400.0],["2008-01-04",25.9769,25.9769,25.224,25.3513,1858800.0],["2008-01-07",25.2517,25.606,24.9638,25.152,1165900.0],["2008-01-08",25.1354,25.3403,24.4101,24.4268,1627700.0],["2008-01-09",23.7181,24.305,23.0371,23.7513,3603300.0],["2008-01-10",23.5963,24.2108,23.2863,24.0005,1745000.0],["2008-01-11",23.934,24.0613,23.6074,23.8786,1262800.0],["2008-01-14",24.1333,24.1998,23.707,23.9229,1375700.0],["2008-01-15",23.8122,23.8897,23.1644,23.408,2392700.0],["2008-01-16",23.0814,23.8067,22.4115,23.397,2792700.0],["2008-01-17",23.2918,23.6461,22.9928,23.3084,1833800.0],["2008-01-18",23.2087,24.305,22.8101,23.0205,2847000.0],["2008-01-22",22.2731,22.9264,21.8412,22.5222,2206000.0],["2008-01-23",22.2288,23.3527,21.6309,23.1478,3953300.0],["2008-01-24",23.0205,23.5243,23.015,23.4302,2402200.0],["2008-01-25",23.5298,23.6683,23.2198,23.4136,1126300.0],["2008-01-28",23.469,23.6572,23.2586,23.6572,1089700.0],["2008-01-29",23.6793,24.0558,23.2863,23.9229,962400.0],["2008-01-30",23.7568,24.1112,23.4413,23.4634,1242600.0],["2008-01-31",23.2032,24.0669,22.9984,23.8731,1547800.0],["2008-02-01",23.9894,24.5541,23.7347,24.4655,1113100.0],["2008-02-04",24.5209,24.6261,24.2939,24.5209,611900.0],["2008-02-05",24.2939,24.5375,23.7015,23.7015,1236000.0],["2008-02-06",23.8953,24.006,22.943,23.0703,1688000.0],["2008-02-07",22.9651,23.5132,22.7769,23.397,1514800.0],["2008-02-08",23.2364,23.4468,23.0482,23.2253,1235800.0],["2008-02-11",23.2752,23.3527,22.8765,23.098,639300.0],["2008-02-12",23.2586,23.3693,22.8433,23.1091,1184500.0],["2008-02-13",23.2918,23.8288,23.253,23.7624,1104500.0],["2008-02-14",23.8177,23.8177,23.48,23.5354,722100.0],["2008-02-15",23.3582,23.4357,22.8212,23.0814,1558400.0],["2008-02-19",23.1091,23.5077,22.799,22.9153,1208700.0],["2008-02-20",22.788,23.0205,22.1679,22.334,2283400.0],["2008-02-21",22.2399,22.4668,21.9686,22.1014,2071800.0],["2008-02-22",22.0904,22.3561,22.0184,22.2731,1650400.0],["2008-02-25",22.1679,22.7271,21.8966,22.5942,1597900.0],["2008-02-26",22.5056,23.851,22.4945,23.6461,2505200.0],["2008-02-27",21.343,22.3893,20.8558,21.9464,9288400.0],["2008-02-28",21.8136,21.9797,21.3153,21.5146,3552800.0],["2008-02-29",21.3153,21.5091,21.0274,21.0994,2720900.0],["2008-03-03",20.9665,21.4592,20.817,20.8668,2492700.0],["2008-03-04",20.8779,20.9942,20.053,20.1803,4936100.0],["2008-03-05",20.1858,20.4018,19.8979,19.9312,2622000.0],["2008-03-06",19.8758,20.0696,19.6876,19.8647,1984700.0],["2008-03-07",19.7485,20.2357,19.3941,19.5768,3043300.0],["2008-03-10",19.5879,19.7153,18.7962,19.1561,2651000.0],["2008-03-11",19.3831,19.6986,18.6356,19.0564,3737300.0],["2008-03-12",19.1616,19.3775,18.8183,18.8626,2983600.0],["2008-03-13",18.7464,19.3775,18.3865,19.3056,2721700.0],["2008-03-14",19.2225,19.3997,18.4308,18.9069,2112600.0],["2008-03-17",18.6855,19.0952,18.0266,18.5637,2266900.0],["2008-03-18",18.691,19.3166,18.5637,19.2668,2801600.0],["2008-03-19",18.5692,19.7429,18.5692,19.2668,3819800.0],["2008-03-20",19.1727,19.8537,19.0398,19.6654,2631400.0],["2008-03-24",19.8149,20.8225,19.6544,20.7395,2219500.0],["2008-03-25",20.7616,20.9277,20.1969,20.3464,1786800.0],["2008-03-26",20.2135,20.3519,19.6156,20.0585,1635900.0],["2008-03-27",20.0197,20.0474,19.6045,19.8204,1398900.0],["2008-03-28",19.9865,20.0142,19.3222,19.3997,1214600.0],["2008-03-31",19.4329,20.2025,19.3997,19.8924,1543500.0],["2008-04-01",20.0364,21.1492,19.9478,20.5513,1678100.0],["2008-04-02",20.5679,20.7339,20.2467,20.3242,1596200.0],["2008-04-03",20.2357,20.4073,19.7872,20.1194,3325000.0],["2008-04-04",20.0751,20.2467,19.7595,19.8038,1545900.0],["2008-04-07",19.9256,20.1249,19.8758,20.0087,1293400.0],["2008-04-08",19.8315,19.8979,19.1837,19.4274,1784800.0],["2008-04-09",19.3775,19.5049,19.0841,19.217,1506300.0],["2008-04-10",19.2502,19.6045,19.1893,19.4107,2028700.0],["2008-04-11",19.7983,19.8038,19.228,19.3498,1425000.0],["2008-04-14",19.217,19.4163,18.8792,18.99,1103900.0],["2008-04-15",19.0066,19.2059,18.9069,19.073,895400.0],["2008-04-16",19.3665,19.8813,19.1062,19.7153,1478300.0],["2008-04-17",19.7097,19.7928,19.4274,19.6876,734300.0],["2008-04-18",20.0419,20.5457,19.8592,20.4184,1231500.0],["2008-04-21",20.2025,20.5734,20.0253,20.5014,856100.0],["2008-04-22",20.3907,20.5623,20.2357,20.363,1254100.0],["2008-04-23",20.4571,20.7838,20.0806,20.745,963000.0],["2008-04-24",20.8059,21.7582,20.4516,21.2931,1877800.0],["2008-04-25",21.3485,21.4814,20.817,21.044,803600.0],["2008-04-28",21.1547,22.1679,20.9499,21.8689,1163900.0],["2008-04-29",21.7637,22.2122,21.7084,21.9132,1218500.0],["2008-04-30",22.0184,22.6108,21.8689,21.8911,1577600.0],["2008-05-01",21.9575,23.242,21.8911,23.0039,2056100.0],["2008-05-02",23.1257,23.1257,22.4004,22.5831,1596600.0],["2008-05-05",22.5056,22.5554,21.8745,22.1347,1967300.0],["2008-05-06",22.0184,22.4336,21.6918,22.1568,1940700.0],["2008-05-07",22.7105,23.6074,21.3319,21.9907,4568600.0],["2008-05-08",21.9409,22.1181,21.3706,21.581,2542300.0],["2008-05-09",21.3208,21.6419,21.2156,21.4482,1234000.0],["2008-05-12",21.426,21.9852,21.4205,21.9354,932600.0],["2008-05-13",22.1402,22.334,21.9077,22.2399,946700.0],["2008-05-14",22.2399,22.8876,22.2399,22.6385,1435100.0],["2008-05-15",22.3506,22.7326,22.19,22.6329,689600.0],["2008-05-16",22.7658,22.7658,22.3063,22.644,879400.0],["2008-05-19",22.6329,22.8766,22.5776,22.7215,989800.0],["2008-05-20",22.6551,22.8378,22.5277,22.7437,1308200.0],["2008-05-21",22.6385,22.9596,22.1568,22.2454,1611000.0],["2008-05-22",22.3008,22.561,22.2122,22.3395,1317500.0],["2008-05-23",22.3395,22.4115,21.4315,21.498,1472800.0],["2008-05-27",21.4371,22.1236,21.4315,21.8634,1260600.0],["2008-05-28",21.8855,22.1236,21.5478,21.8302,769300.0],["2008-05-29",21.8302,22.6994,21.7969,22.4945,1277500.0],["2008-05-30",22.5001,23.2475,22.3561,23.17,2037900.0],["2008-06-02",23.1866,23.1866,21.9797,22.0959,2412100.0],["2008-06-03",22.2288,22.2565,21.7471,21.9132,1141000.0],["2008-06-04",21.8966,22.561,21.8412,22.2011,1120500.0],["2008-06-05",22.2011,22.4558,22.1125,22.417,1355000.0],["2008-06-06",22.2509,22.3838,21.7748,21.8412,2019200.0],["2008-06-09",21.952,21.952,20.8502,20.9333,3446200.0],["2008-06-10",20.7506,20.7616,19.9367,20.2634,3982400.0],["2008-06-11",20.2467,20.3187,19.5381,19.5879,2718300.0],["2008-06-12",19.5547,20.0087,19.3222,19.3831,2773900.0],["2008-06-13",19.5713,19.9533,19.3775,19.6101,1280800.0],["2008-06-16",19.4495,19.7042,19.3775,19.7042,1468000.0],["2008-06-17",19.7928,20.0031,19.6986,19.8481,1759500.0],["2008-06-18",19.6765,19.8426,19.0121,19.1395,2029400.0],["2008-06-19",19.145,19.3222,18.9401,19.0786,1508000.0],["2008-06-20",19.1616,19.2114,18.5858,18.7851,2208800.0],["2008-06-23",18.8239,18.9235,18.5138,18.5747,1132100.0],["2008-06-24",18.4253,18.6633,18.1208,18.5969,1768300.0],["2008-06-25",18.6523,19.5159,18.464,19.3609,2125100.0],["2008-06-26",19.2613,19.5879,18.8294,19.3997,2558300.0],["2008-06-27",19.3831,19.5658,19.1837,19.4716,2240900.0],["2008-06-30",19.3498,20.5623,19.1505,19.9478,2029500.0],["2008-07-01",19.5713,19.7485,19.145,19.4274,2333900.0],["2008-07-02",19.5602,19.981,19.3665,19.4384,2153500.0],["2008-07-03",19.6156,19.9921,19.1561,19.6599,747800.0],["2008-07-07",19.8204,19.9755,18.6689,18.9955,1923900.0],["2008-07-08",19.0398,19.455,18.6578,19.2446,2347000.0],["2008-07-09",19.3055,19.3332,18.6578,18.7519,1411000.0],["2008-07-10",18.619,18.8903,18.392,18.8017,1186700.0],["2008-07-11",18.5471,18.763,18.0377,18.3035,1688000.0],["2008-07-14",18.4917,18.4917,17.4453,17.6723,2143400.0],["2008-07-15",17.6335,17.7332,16.9969,17.3124,1799000.0],["2008-07-16",17.4508,18.6633,17.3733,18.5249,1642100.0],["2008-07-17",18.5471,19.7651,18.5194,19.7208,1865700.0],["2008-07-18",19.5215,20.208,19.1228,19.5215,913400.0],["2008-07-21",19.6986,19.8924,18.6689,19.0066,1814300.0],["2008-07-22",18.8239,20.3464,18.6246,20.1416,1485300.0],["2008-07-23",20.0696,21.6309,20.0696,21.2322,2561100.0],["2008-07-24",21.1658,21.1879,19.8537,20.0308,1442600.0],["2008-07-25",20.053,21.0329,19.9146,20.5291,1200000.0],["2008-07-28",20.5291,20.6509,19.671,19.8592,622400.0],["2008-07-29",19.8758,21.0052,19.8703,20.8557,769700.0],["2008-07-30",20.817,21.343,20.3409,20.9,862500.0],["2008-07-31",20.7506,21.3208,20.4848,21.0274,912300.0],["2008-08-01",20.9886,21.3153,20.6066,20.7782,1007300.0],["2008-08-04",20.7616,20.889,20.2246,20.8115,1199400.0],["2008-08-05",20.9499,21.8468,20.8779,21.8468,2585300.0],["2008-08-06",19.3775,20.5513,18.6578,20.1803,5153600.0],["2008-08-07",19.4384,19.8315,18.7907,19.1284,2008500.0],["2008-08-08",19.0453,20.4793,18.8682,20.1692,1880400.0],["2008-08-11",20.0917,20.8613,19.826,20.8613,2448200.0],["2008-08-12",20.7229,21.2378,20.4848,20.5679,973100.0],["2008-08-13",20.4959,20.8225,19.7153,20.208,900400.0],["2008-08-14",19.9755,21.9132,19.9755,21.7527,3052200.0],["2008-08-15",21.8689,22.3949,21.5976,22.1236,2547600.0],["2008-08-18",22.1679,22.5997,21.8357,22.0073,1867300.0],["2008-08-19",21.8357,21.9797,21.0827,21.2045,1523000.0],["2008-08-20",21.3928,22.0848,20.817,20.9776,1549400.0],["2008-08-21",21.0495,21.199,20.5291,21.116,1120800.0],["2008-08-22",21.0661,21.5533,20.8668,21.3319,625900.0],["2008-08-25",21.2544,21.2544,20.4516,20.662,732700.0],["2008-08-26",20.5512,20.7339,20.1305,20.3962,687500.0],["2008-08-27",20.4516,20.6398,20.2301,20.5236,745100.0],["2008-08-28",20.5623,21.0163,20.435,20.7616,723800.0],["2008-08-29",20.8115,20.9333,20.3464,20.5679,845000.0],["2008-09-02",20.9665,21.6918,20.5845,20.8668,1164300.0],["2008-09-03",20.7561,21.2654,20.6287,21.1104,797200.0],["2008-09-04",20.9333,21.1381,20.6121,20.9554,942300.0],["2008-09-05",20.9831,21.3042,20.3962,20.8502,1254600.0],["2008-09-08",21.1935,21.9963,20.9056,21.808,1961700.0],["2008-09-09",21.8025,21.8578,20.7561,20.8225,941100.0],["2008-09-10",20.2855,20.9776,20.0917,20.1914,1399900.0],["2008-09-11",20.0917,20.9,20.0031,20.6509,1253400.0],["2008-09-12",20.4073,20.7506,20.1194,20.5734,1014300.0],["2008-09-15",19.9312,20.8391,19.599,19.7651,1487600.0],["2008-09-16",19.6101,20.2578,19.5215,19.8703,2191300.0],["2008-09-17",19.5049,20.053,19.0453,19.2945,2538200.0],["2008-09-18",19.8813,20.2855,18.3477,19.8592,4467400.0],["2008-09-19",20.9499,22.6994,19.909,20.8834,4057500.0],["2008-09-22",21.1104,21.3042,20.3353,20.4848,1018600.0],["2008-09-23",20.6232,20.7838,19.5492,19.7153,1375800.0],["2008-09-24",19.7208,20.1249,18.691,18.8239,1665700.0],["2008-09-25",19.0176,19.1118,18.5747,18.7187,966200.0],["2008-09-26",18.5415,18.5415,17.9713,18.237,1240800.0],["2008-09-29",17.9602,18.2149,16.0889,16.4377,2772800.0],["2008-09-30",16.7754,17.2515,16.5595,17.102,1875500.0],["2008-10-01",16.9193,17.1796,16.5539,16.6591,1635300.0],["2008-10-02",16.5263,16.8695,15.884,15.8896,1608600.0],["2008-10-03",16.1166,16.3602,15.2916,15.4743,2317000.0],["2008-10-06",15.2418,15.5186,13.9297,14.9428,3003200.0],["2008-10-07",15.1975,15.4854,14.1899,14.2452,1915300.0],["2008-10-08",14.0847,16.2384,13.8577,15.1698,2986200.0],["2008-10-09",15.0813,15.6294,14.1013,14.284,1858200.0],["2008-10-10",13.8411,14.2729,11.5158,12.4459,4633700.0],["2008-10-13",12.8833,13.4757,12.4072,12.6784,2404300.0],["2008-10-14",12.8667,13.0992,11.394,11.6376,3333700.0],["2008-10-15",11.6154,11.8701,10.1427,10.176,2471900.0],["2008-10-16",10.1594,10.3476,9.2348,9.9656,4890800.0],["2008-10-17",9.6777,10.1926,9.2735,10.0209,2633700.0],["2008-10-20",10.0542,10.3697,9.4839,9.9158,2170500.0],["2008-10-21",9.6998,10.403,9.5946,9.8272,3102600.0],["2008-10-22",9.6611,10.0985,8.587,8.886,2625800.0],["2008-10-23",8.8472,8.9137,7.7067,8.3213,2769500.0],["2008-10-24",7.6901,8.0887,7.4133,7.6624,2540200.0],["2008-10-27",7.5517,7.6735,7.0036,7.214,1836400.0],["2008-10-28",7.2029,7.452,6.1233,7.3911,3812900.0],["2008-10-29",7.3081,8.7586,7.3081,8.5759,4725700.0],["2008-10-30",8.4541,8.7254,8.0666,8.2825,3078800.0],["2008-10-31",8.3102,8.6092,7.5683,8.3988,1590400.0],["2008-11-03",8.3822,8.9192,8.1718,8.8638,1854000.0],["2008-11-04",9.0687,9.196,8.4874,8.9081,1746000.0],["2008-11-05",8.6922,9.351,8.3434,8.4818,1913000.0],["2008-11-06",7.8617,8.3213,6.9704,8.0998,3984500.0],["2008-11-07",8.0887,8.9137,8.0887,8.5981,1365200.0],["2008-11-10",9.0521,9.0964,7.3413,7.5185,1314400.0],["2008-11-11",7.3302,7.6181,7.0811,7.4188,1469200.0],["2008-11-12",7.2306,7.5074,6.9095,6.9759,2071900.0],["2008-11-13",6.9482,7.9282,6.5939,7.9171,2065100.0],["2008-11-14",7.9503,8.958,7.5683,8.2382,1736200.0],["2008-11-17",8.0943,8.1662,7.214,7.2638,1251300.0],["2008-11-18",7.3635,7.4576,7.0036,7.2527,1989800.0],["2008-11-19",7.2195,7.4742,6.2672,6.5053,1722500.0],["2008-11-20",6.5662,6.6603,5.6472,5.7524,1920100.0],["2008-11-21",5.8963,6.2894,4.8112,6.1012,3980500.0],["2008-11-24",6.223,6.3724,5.553,6.2949,2179600.0],["2008-11-25",6.4721,7.4465,6.2617,7.3026,2224300.0],["2008-11-26",7.1974,8.122,7.1974,7.8119,2487700.0],["2008-11-28",7.7676,8.2382,7.6181,8.2327,661100.0],["2008-12-01",8.0334,8.2161,7.1088,7.4299,1265900.0],["2008-12-02",7.5849,7.7455,7.3856,7.5849,1450400.0],["2008-12-03",7.369,7.895,7.2195,7.8673,1438900.0],["2008-12-04",7.6956,8.1053,7.3967,7.9337,1381500.0],["2008-12-05",7.8451,8.0168,7.2693,7.978,1299300.0],["2008-12-08",8.0832,8.2659,7.7842,8.1662,1257600.0],["2008-12-09",8.0555,8.4486,7.9226,8.2825,926900.0],["2008-12-10",8.3047,8.3489,8.0721,8.2936,722100.0],["2008-12-11",8.2493,8.3047,7.452,7.5905,895600.0],["2008-12-12",7.4908,7.6901,7.1918,7.5351,968400.0],["2008-12-15",7.8617,7.8673,6.7323,6.9538,962800.0],["2008-12-16",7.0313,7.5849,6.9814,7.4853,1450800.0],["2008-12-17",7.4742,8.1164,7.3081,7.8119,1767300.0],["2008-12-18",7.7787,7.9448,7.3136,7.5129,1112800.0],["2008-12-19",7.5351,8.0057,7.4465,7.679,3154900.0],["2008-12-22",7.7953,7.8839,7.0977,7.2915,831000.0],["2008-12-23",7.0257,7.5683,6.8486,7.2084,766600.0],["2008-12-24",7.1918,7.2472,7.0313,7.0922,282700.0],["2008-12-26",7.1365,7.2195,6.9205,7.1199,239300.0],["2008-12-29",6.9759,7.0257,6.5828,6.7212,570600.0],["2008-12-30",6.7711,6.9814,6.6271,6.8098,993500.0],["2008-12-31",6.8098,7.1586,6.7545,6.9538,1613000.0],["2009-01-02",7.1088,7.8839,7.07,7.7842,1400400.0],["2009-01-05",8.0057,8.2991,7.441,8.1662,1377600.0],["2009-01-06",8.2604,9.2791,8.1718,9.1628,1579800.0],["2009-01-07",8.8694,8.958,8.2936,8.4818,1192500.0],["2009-01-08",8.3766,8.6701,7.8285,7.9005,1566600.0],["2009-01-09",7.9226,7.9725,7.5074,7.9171,1813500.0],["2009-01-12",7.9392,8.0721,7.6514,7.7455,1342100.0],["2009-01-13",7.8507,8.0278,7.4299,7.5019,1253600.0],["2009-01-14",7.441,7.441,6.6382,6.6493,1788000.0],["2009-01-15",6.6437,6.7655,6.1122,6.4832,1887200.0],["2009-01-16",6.5884,6.6825,6.1178,6.5385,1416600.0],["2009-01-20",6.4499,6.5607,5.7302,5.8022,1953500.0],["2009-01-21",5.8465,6.2672,5.769,6.2285,1268400.0],["2009-01-22",6.0679,6.378,5.852,5.9904,757300.0],["2009-01-23",5.8077,5.9351,5.6416,5.8243,878100.0],["2009-01-26",5.852,6.1067,5.7247,5.924,667900.0],["2009-01-27",5.924,6.1676,5.6915,5.7081,840200.0],["2009-01-28",5.78,6.1454,5.697,6.0403,873900.0],["2009-01-29",6.0403,6.0403,5.3261,5.4036,840800.0],["2009-01-30",5.4146,5.5088,4.8942,4.9883,1260900.0],["2009-02-02",4.9551,5.0271,4.6561,4.8831,1050200.0],["2009-02-03",4.8776,4.9551,4.6561,4.7281,1214700.0],["2009-02-04",4.7447,4.7946,4.5343,4.6672,1384000.0],["2009-02-05",4.6617,5.088,4.4513,5.0049,1378500.0],["2009-02-06",4.9994,5.6416,4.8555,5.4036,1447100.0],["2009-02-09",5.4036,5.5752,5.2485,5.2984,645800.0],["2009-02-10",5.2707,5.3703,4.7447,4.8001,1272800.0],["2009-02-11",4.8333,4.9939,4.6672,4.7558,975900.0],["2009-02-12",4.6838,4.7946,4.49,4.6617,1075100.0],["2009-02-13",4.6783,4.6783,4.3627,4.6008,1640600.0],["2009-02-17",4.407,4.5233,4.18,4.18,2327700.0],["2009-02-18",4.2631,4.3959,4.1468,4.2409,1062600.0],["2009-02-19",4.2631,4.3516,3.8312,3.881,2545400.0],["2009-02-20",3.8035,3.8035,3.5765,3.6817,2882500.0],["2009-02-23",3.9586,3.9862,3.4492,3.4658,2095100.0],["2009-02-24",3.488,3.7482,3.3495,3.6817,2721500.0],["2009-02-25",3.6651,3.7592,3.2886,3.3551,2593000.0],["2009-02-26",3.4049,3.7094,3.1945,3.5378,4186800.0],["2009-02-27",3.3938,4.2686,3.3938,3.8312,6414600.0],["2009-03-02",3.726,3.7925,3.5212,3.5765,2962400.0],["2009-03-03",3.6042,3.8644,3.3495,3.3938,2056000.0],["2009-03-04",3.5378,3.8091,3.3772,3.5378,1993400.0],["2009-03-05",3.6319,3.7592,3.1392,3.2111,2600100.0],["2009-03-06",3.2388,3.3662,2.962,3.0949,1893700.0],["2009-03-09",3.0672,3.2333,2.9786,3.0118,1583400.0],["2009-03-10",3.1336,3.4769,3.0174,3.4381,2256600.0],["2009-03-11",3.3828,3.7648,3.1558,3.6707,2291500.0],["2009-03-12",3.6651,4.1302,3.4713,4.0416,2883500.0],["2009-03-13",4.0693,4.2686,3.9032,4.0693,1719700.0],["2009-03-16",4.108,4.108,3.6707,3.7205,1883700.0],["2009-03-17",3.7039,3.9918,3.643,3.9586,1563500.0],["2009-03-18",3.87,4.1579,3.7149,3.9918,1312200.0],["2009-03-19",4.0471,4.8555,3.87,4.8555,3624300.0],["2009-03-20",4.6728,4.9219,4.4125,4.6008,3429900.0],["2009-03-23",4.6949,5.1157,4.6395,5.0215,1713800.0],["2009-03-24",4.944,5.2209,4.8665,5.088,1109000.0],["2009-03-25",4.8499,5.6693,4.8499,5.3261,1984200.0],["2009-03-26",5.3814,6.4444,5.2873,6.1565,3314900.0],["2009-03-27",6.0569,6.8043,5.769,5.8077,1655300.0],["2009-03-30",5.6361,5.6361,5.0769,5.3371,1345700.0],["2009-03-31",5.4202,5.7357,5.3094,5.398,1296500.0],["2009-04-01",5.5088,5.7247,5.4312,5.7081,1067300.0],["2009-04-02",6.0236,6.8763,5.9517,6.6437,2576700.0],["2009-04-03",6.6603,7.0257,6.3669,7.0257,925600.0],["2009-04-06",7.0036,7.8175,6.7821,7.7621,1474300.0],["2009-04-07",7.596,7.596,7.1974,7.2915,1852200.0],["2009-04-08",7.3801,7.5019,7.1088,7.1974,1785700.0],["2009-04-09",7.3192,7.5683,7.0257,7.5572,2189100.0],["2009-04-13",7.5129,7.9448,7.1918,7.9392,3347700.0],["2009-04-14",7.7898,8.6202,7.5794,7.823,1616900.0],["2009-04-15",7.7565,8.133,7.3635,7.7787,1500300.0],["2009-04-16",7.8839,9.0742,7.8119,8.8085,1680600.0],["2009-04-17",8.814,10.2369,8.7974,9.6722,4146500.0],["2009-04-20",9.0576,9.2237,8.0057,8.0832,1623600.0],["2009-04-21",8.0777,8.9856,7.8341,8.8638,1594000.0],["2009-04-22",8.731,9.0133,8.4098,8.742,1548400.0],["2009-04-23",8.7974,9.3234,8.7144,9.196,860700.0],["2009-04-24",8.6977,9.9102,8.6479,9.3953,1350000.0],["2009-04-27",9.268,9.5725,8.6424,8.7254,838400.0],["2009-04-28",8.5649,8.6368,8.0832,8.1275,1540500.0],["2009-04-29",8.2438,8.6424,8.133,8.6424,2022700.0],["2009-04-30",8.7476,9.5725,8.7254,9.3566,2296500.0],["2009-05-01",9.3178,9.5393,9.1628,9.3012,1041900.0],["2009-05-04",9.3455,10.0265,9.0355,9.6998,1328300.0],["2009-05-05",9.6998,10.6632,9.6943,9.8272,2032800.0],["2009-05-06",10.0099,10.2646,9.7663,10.2424,1979000.0],["2009-05-07",10.3974,12.7227,10.3974,12.2466,4593100.0],["2009-05-08",12.0362,12.5234,11.9421,12.3905,1722100.0],["2009-05-11",12.1802,12.4736,11.7649,12.313,1317300.0],["2009-05-12",12.4238,12.6175,10.7019,10.9732,2087500.0],["2009-05-13",10.8182,10.9123,9.7441,9.7829,2349800.0],["2009-05-14",9.7773,10.641,9.6722,10.4915,1581900.0],["2009-05-15",10.4362,10.6244,9.8991,9.9324,832800.0],["2009-05-18",10.0431,10.8237,9.949,10.8071,1008300.0],["2009-05-19",10.63,11.0175,10.3531,10.5746,1309500.0],["2009-05-20",10.6909,10.713,10.1372,10.2258,1584000.0],["2009-05-21",10.1372,10.1372,9.6168,9.7441,1457000.0],["2009-05-22",9.7829,10.0542,9.6279,9.8216,634200.0],["2009-05-26",9.6666,10.2922,9.5559,10.2369,919300.0],["2009-05-27",10.1649,10.6078,9.9767,10.1483,837900.0],["2009-05-28",10.2978,10.4251,9.5393,10.104,891600.0],["2009-05-29",10.3033,10.3144,10.0376,10.2646,587800.0],["2009-06-01",9.8991,11.0895,9.8991,10.8237,1469000.0],["2009-06-02",10.8182,10.9234,10.4473,10.7518,1331400.0],["2009-06-03",10.6244,10.6742,9.8936,10.0376,1401500.0],["2009-06-04",10.0597,10.1372,9.8382,10.0597,1085900.0],["2009-06-05",10.0985,10.1815,9.8327,9.8881,685500.0],["2009-06-08",9.877,9.877,9.3898,9.6832,1177100.0],["2009-06-09",9.6334,10.0043,9.5393,9.9158,1110700.0],["2009-06-10",9.96,10.0542,9.2625,9.8272,2239500.0],["2009-06-11",9.8604,10.2313,9.6722,10.0652,971000.0],["2009-06-12",9.9213,9.96,9.6223,9.8382,1392300.0],["2009-06-15",9.6943,9.6943,9.2071,9.3234,1381800.0],["2009-06-16",9.4618,9.495,9.1351,9.1794,987800.0],["2009-06-17",9.268,9.2791,8.4818,8.7642,1635300.0],["2009-06-18",8.814,8.814,8.5095,8.659,760000.0],["2009-06-19",8.7531,8.9801,8.6811,8.7919,738600.0],["2009-06-22",8.6368,8.7199,8.05,8.0666,1096200.0],["2009-06-23",8.1718,8.3434,7.9171,8.1275,938100.0],["2009-06-24",8.2271,8.5427,8.0721,8.122,1026000.0],["2009-06-25",8.0666,8.5427,8.0057,8.5206,1326000.0],["2009-06-26",8.4209,8.6036,8.277,8.4707,3437500.0],["2009-06-29",8.4541,8.7088,8.3102,8.6092,720700.0],["2009-06-30",8.6534,8.7033,8.1884,8.4541,1573600.0],["2009-07-01",8.4818,9.2348,8.4818,9.0521,1340200.0],["2009-07-02",8.8583,8.8694,8.504,8.6756,938000.0],["2009-07-06",8.5815,8.7808,8.4763,8.5261,1159500.0],["2009-07-07",8.504,8.6479,8.2714,8.2991,1121100.0],["2009-07-08",8.0278,8.2936,7.9005,8.0887,1678200.0],["2009-07-09",8.1607,8.3434,8.0334,8.2825,1020400.0],["2009-07-10",8.2271,8.4541,8.1386,8.4431,833900.0],["2009-07-13",8.4486,8.5704,8.2714,8.5538,553200.0],["2009-07-14",8.5649,8.7088,8.4098,8.659,1109100.0],["2009-07-15",8.7752,9.1905,8.7752,9.0521,1483100.0],["2009-07-16",9.0299,9.495,9.0299,9.3677,1321000.0],["2009-07-17",9.351,9.3843,9.0521,9.196,776900.0],["2009-07-20",9.2791,9.5171,9.1905,9.3012,1228000.0],["2009-07-21",9.3621,9.4064,9.0299,9.3787,978700.0],["2009-07-22",9.2901,9.9434,9.2846,9.6832,1220200.0],["2009-07-23",9.6389,10.9289,9.6389,10.5469,1692500.0],["2009-07-24",10.4251,10.5026,9.9158,10.1317,1181800.0],["2009-07-27",10.1594,10.5303,9.9268,10.4694,1021100.0],["2009-07-28",10.3974,10.8237,10.2535,10.7739,633600.0],["2009-07-29",10.6521,10.8791,10.2756,10.414,902300.0],["2009-07-30",10.5912,11.0563,10.4694,10.94,817900.0],["2009-07-31",10.94,11.9089,10.94,11.6487,2495900.0],["2009-08-03",11.8369,12.1802,11.7262,12.0694,1326800.0],["2009-08-04",11.2334,12.4459,10.9234,12.1968,2672200.0],["2009-08-05",12.1636,12.7117,11.8867,12.1248,2386200.0],["2009-08-06",11.8203,12.8445,11.095,11.3054,3132600.0],["2009-08-07",11.5379,12.3961,11.5047,12.2245,2460800.0],["2009-08-10",12.0417,13.2874,12.0141,13.066,1791700.0],["2009-08-11",13.0438,13.0881,12.1026,12.1968,1478400.0],["2009-08-12",12.2411,12.2853,11.9587,11.9975,1333400.0],["2009-08-13",12.1082,12.7172,11.9421,12.684,1617600.0],["2009-08-14",12.6231,12.8224,12.5345,12.7836,1012800.0],["2009-08-17",12.3739,12.3739,12.0971,12.2134,1270000.0],["2009-08-18",12.3075,12.457,12.1857,12.3518,970900.0],["2009-08-19",12.2023,12.6784,12.158,12.5622,398600.0],["2009-08-20",12.5179,12.8667,12.5123,12.7061,562900.0],["2009-08-21",12.7504,13.0494,12.6895,12.8888,976300.0],["2009-08-24",12.8722,13.5421,12.8445,13.2653,1230300.0],["2009-08-25",13.3926,13.8245,13.2044,13.675,1046000.0],["2009-08-26",13.6639,13.8189,13.4037,13.4923,1058700.0],["2009-08-27",13.4978,13.4978,12.8224,13.2653,815400.0],["2009-08-28",13.1933,13.3483,12.9276,12.9553,946600.0],["2009-08-31",12.8445,12.9386,12.5954,12.6729,772200.0],["2009-09-01",12.6231,12.7338,11.6376,11.6874,2421000.0],["2009-09-02",11.6265,11.6265,11.2224,11.4327,2465500.0],["2009-09-03",11.4604,11.8978,11.3109,11.8701,914600.0],["2009-09-04",11.8203,12.2078,11.704,12.1857,654600.0],["2009-09-08",12.1193,12.4902,11.9033,12.4681,980900.0],["2009-09-09",12.4238,12.7006,12.313,12.6508,918400.0],["2009-09-10",12.6009,12.7338,12.4736,12.6895,524500.0],["2009-09-11",12.7283,13.0826,12.5677,12.9497,1449400.0],["2009-09-14",12.8445,13.0826,12.6065,13.0162,803400.0],["2009-09-15",13.0383,13.1047,12.6674,12.7006,1757100.0],["2009-09-16",12.8113,13.7747,12.8113,13.5421,2314900.0],["2009-09-17",14.1899,14.7657,14.0902,14.3338,3966600.0],["2009-09-18",14.3394,14.5608,13.9131,14.0238,5184400.0],["2009-09-21",13.9906,14.1511,13.7137,14.0625,1179900.0],["2009-09-22",14.212,14.583,14.1234,14.5331,989700.0],["2009-09-23",14.6162,14.7491,14.3283,14.3504,1197800.0],["2009-09-24",14.4058,14.4501,13.4148,13.8466,1346100.0],["2009-09-25",13.7525,13.8023,13.4425,13.5753,834800.0],["2009-09-28",13.6362,14.2508,13.5753,14.1013,507900.0],["2009-09-29",14.6549,15.4854,14.6162,15.037,2058500.0],["2009-09-30",15.0093,15.3525,14.4833,15.192,1385600.0],["2009-10-01",15.3082,15.502,14.1843,14.1899,1870000.0],["2009-10-02",13.985,14.1622,13.8688,14.0459,1115800.0],["2009-10-05",14.1788,14.5276,14.1622,14.4446,724900.0],["2009-10-06",14.6217,15.0702,14.4944,14.9705,811000.0],["2009-10-07",14.8764,15.0979,14.7601,15.0646,734100.0],["2009-10-08",15.2031,15.7955,15.1255,15.7346,1376100.0],["2009-10-09",15.6515,15.8508,15.6183,15.729,721000.0],["2009-10-12",15.7899,15.9948,15.4854,15.6183,768500.0],["2009-10-13",15.5574,15.873,15.5574,15.646,835500.0],["2009-10-14",15.9726,16.0833,15.7567,15.7788,1541600.0],["2009-10-15",15.6681,15.9283,15.657,15.9228,525700.0],["2009-10-16",15.7678,15.8453,15.3581,15.3858,1176900.0],["2009-10-19",15.4411,16.111,15.275,15.9339,1137300.0],["2009-10-20",16.3436,16.4432,16.0003,16.2051,1309000.0],["2009-10-21",16.2439,16.9858,16.1,16.3491,1638100.0],["2009-10-22",16.3546,16.7643,16.1387,16.6979,929000.0],["2009-10-23",16.3436,16.6204,16.1166,16.3712,1849400.0],["2009-10-26",16.3712,16.6979,15.8231,15.9615,1084500.0],["2009-10-27",15.9782,16.0391,15.0757,15.1477,1399900.0],["2009-10-28",15.1588,15.192,13.83,13.9407,1733700.0],["2009-10-29",14.1511,15.0203,13.9352,14.4667,1967000.0],["2009-10-30",14.4224,14.5719,13.3428,13.4535,1461300.0],["2009-11-02",13.5477,13.9241,13.2265,13.5255,835300.0],["2009-11-03",13.3705,13.8743,13.3428,13.8023,1250200.0],["2009-11-04",13.9297,14.3671,13.758,13.8743,800900.0],["2009-11-05",16.0058,16.5318,15.0868,15.9449,3259900.0],["2009-11-06",16.2494,16.5927,16.0003,16.0944,1220700.0],["2009-11-09",16.3436,16.7034,16.2937,16.6093,778200.0],["2009-11-10",16.5705,16.936,16.5318,16.7034,893800.0],["2009-11-11",16.8861,16.9193,16.7588,16.7975,872400.0],["2009-11-12",16.9581,17.0688,16.3878,16.4986,940300.0],["2009-11-13",16.5041,16.8197,16.4266,16.5373,573000.0],["2009-11-16",16.6868,16.7034,16.2937,16.6148,1467200.0],["2009-11-17",16.4321,16.8474,16.3878,16.5318,817700.0],["2009-11-18",16.4487,16.5595,16.0335,16.5152,738700.0],["2009-11-19",16.3159,16.4266,15.7069,16.1,1030500.0],["2009-11-20",15.8674,16.1442,15.7235,15.8397,619800.0],["2009-11-23",16.0557,16.3325,15.8065,15.884,433800.0],["2009-11-24",15.8619,16.0778,15.5297,16.0557,765200.0],["2009-11-25",16.0501,16.2218,15.9394,16.1609,322700.0],["2009-11-27",15.5352,16.028,15.12,15.6903,302100.0],["2009-11-30",15.6238,15.6792,15.037,15.3249,957200.0],["2009-12-01",15.4411,15.8896,15.3304,15.657,960800.0],["2009-12-02",15.6072,15.7844,15.4854,15.7567,721700.0],["2009-12-03",15.7733,16.0833,15.2418,15.2584,790900.0],["2009-12-04",15.5131,15.8785,15.203,15.5352,1137400.0],["2009-12-07",15.5297,15.8397,15.3747,15.4633,541400.0],["2009-12-08",15.2252,15.4577,14.9871,15.3138,895600.0],["2009-12-09",15.2252,15.2861,14.8487,15.0702,906000.0],["2009-12-10",15.0868,15.502,14.965,15.3249,811400.0],["2009-12-11",15.5574,15.8453,15.5076,15.7069,941100.0],["2009-12-14",15.8176,16.1719,15.6515,16.111,765100.0],["2009-12-15",16.0114,16.0667,15.8619,15.9726,710200.0],["2009-12-16",16.1442,16.4432,16.028,16.2107,289400.0],["2009-12-17",16.0833,16.3269,15.9505,16.1442,1019000.0],["2009-12-18",16.3103,16.864,16.0944,16.8086,1632900.0],["2009-12-21",16.9415,17.4176,16.7477,17.246,746400.0],["2009-12-22",17.2737,17.4232,17.1519,17.3844,481200.0],["2009-12-23",17.4342,17.8439,17.3899,17.7387,626300.0],["2009-12-24",17.7443,17.7554,17.4287,17.4896,172900.0],["2009-12-28",17.5339,17.6059,17.3014,17.3899,864200.0],["2009-12-29",17.4121,17.6778,17.2848,17.6225,547900.0],["2009-12-30",17.5505,17.7553,17.2958,17.4508,414400.0],["2009-12-31",17.4896,17.5173,17.1851,17.2128,467700.0],["2010-01-04",17.329,17.9048,17.329,17.8993,600700.0],["2010-01-05",17.7941,18.392,17.7055,18.3367,771600.0],["2010-01-06",18.2758,18.8737,18.1927,18.7076,1121300.0],["2010-01-07",18.619,18.846,18.3201,18.3588,1023200.0],["2010-01-08",18.2536,18.3976,17.9879,18.3422,799800.0],["2010-01-11",18.3644,18.4751,18.0322,18.3035,578000.0],["2010-01-12",18.0543,18.165,17.545,17.7886,564600.0],["2010-01-13",17.8218,18.0377,17.5173,17.9325,516600.0],["2010-01-14",17.8938,18.0986,17.6945,17.8273,806200.0],["2010-01-15",17.8439,17.9104,17.2405,17.3014,730800.0],["2010-01-19",17.3014,17.6944,17.2238,17.6778,619900.0],["2010-01-20",17.5118,17.7387,17.3014,17.4675,584700.0],["2010-01-21",17.4951,17.7554,16.9526,16.9526,895600.0],["2010-01-22",16.9138,17.3623,16.5816,16.7366,996300.0],["2010-01-25",16.936,17.0079,16.5041,16.5263,654000.0],["2010-01-26",16.4875,16.6647,16.3934,16.5041,471000.0],["2010-01-27",16.4487,16.5927,16.0169,16.2605,807300.0],["2010-01-28",16.2771,16.41,15.8176,15.8896,704300.0],["2010-01-29",15.9837,16.1387,15.7124,15.8342,1008800.0],["2010-02-01",16.0003,16.2107,15.884,16.1775,765100.0],["2010-02-02",16.1885,16.7477,16.0612,16.7477,490500.0],["2010-02-03",16.5041,16.637,16.2384,16.266,967300.0],["2010-02-04",16.0667,16.0667,15.2916,15.2916,1012100.0],["2010-02-05",15.2861,15.3304,14.7158,15.192,919100.0],["2010-02-08",15.2307,15.5131,14.8709,15.0591,758600.0],["2010-02-09",15.5795,15.884,15.5629,15.6127,1202500.0],["2010-02-10",15.6127,15.8674,15.3138,15.6238,345700.0],["2010-02-11",15.5408,16.2273,15.43,16.2162,403600.0],["2010-02-12",15.8785,16.1719,15.6958,16.1719,615100.0],["2010-02-16",16.4266,16.5318,16.0723,16.5318,393500.0],["2010-02-17",16.6148,16.7809,16.4211,16.6093,524600.0],["2010-02-18",16.6093,16.9415,16.4986,16.9193,453800.0],["2010-02-19",16.7477,17.2239,16.7477,17.1408,774800.0],["2010-02-22",17.246,17.246,16.8086,16.8308,561700.0],["2010-02-23",17.1629,17.1629,16.4598,16.493,958200.0],["2010-02-24",16.7477,16.8529,16.2273,16.3546,1481400.0],["2010-02-25",15.4522,16.1664,14.893,16.111,3195600.0],["2010-02-26",16.6868,16.8308,16.3325,16.6536,1852400.0],["2010-03-01",16.6647,17.6668,16.4986,17.5671,1294800.0],["2010-03-02",17.5616,17.9048,17.4232,17.6502,1020700.0],["2010-03-03",17.6502,17.7166,17.2405,17.2681,818600.0],["2010-03-04",17.3567,17.628,17.2017,17.4785,620100.0],["2010-03-05",17.5837,18.1484,17.5837,18.1318,969000.0],["2010-03-08",18.1484,18.2924,18.0322,18.1041,394000.0],["2010-03-09",18.0543,18.0931,17.6944,17.7443,701900.0],["2010-03-10",17.7166,18.226,17.7166,18.1761,620700.0],["2010-03-11",18.082,18.5526,17.9934,18.5526,672500.0],["2010-03-12",18.608,19.0398,18.3699,19.001,1220900.0],["2010-03-15",18.9734,19.062,18.5803,18.7076,729500.0],["2010-03-16",18.7187,18.8405,18.4529,18.619,1411700.0],["2010-03-17",18.7464,19.9367,18.6024,19.7595,2255700.0],["2010-03-18",19.7872,19.8647,19.4107,19.6045,976200.0],["2010-03-19",19.6599,19.7983,19.2502,19.3388,861800.0],["2010-03-22",19.1616,19.7097,18.9844,19.6543,432000.0],["2010-03-23",19.6488,19.6488,19.3443,19.5547,913300.0],["2010-03-24",19.3775,19.5159,19.2114,19.217,723100.0],["2010-03-25",19.3941,19.6876,19.1339,19.3388,903100.0],["2010-03-26",19.3665,19.5547,19.0564,19.0841,502500.0],["2010-03-29",19.1616,19.3886,19.1007,19.1727,335000.0],["2010-03-30",19.145,19.217,18.846,19.0675,465300.0],["2010-03-31",19.0066,19.3222,18.8737,19.0177,691400.0],["2010-04-01",19.1561,19.4052,18.8183,19.0786,476500.0],["2010-04-05",19.1284,19.6377,19.0453,19.6377,453500.0],["2010-04-06",19.6433,19.7872,19.5325,19.6045,272300.0],["2010-04-07",19.5768,19.6267,19.3,19.4384,683100.0],["2010-04-08",19.2391,19.7706,19.1837,19.7042,754400.0],["2010-04-09",19.7706,20.1969,19.6654,20.1858,652000.0],["2010-04-12",20.2246,20.4461,20.0585,20.4239,443900.0],["2010-04-13",20.3741,20.3741,20.136,20.2744,381800.0],["2010-04-14",20.4018,20.9554,20.4018,20.8945,474200.0],["2010-04-15",20.8558,20.9056,20.5679,20.8059,876300.0],["2010-04-16",20.7063,20.745,20.435,20.6122,1184400.0],["2010-04-19",20.5623,20.8225,20.1748,20.3796,787200.0],["2010-04-20",20.4903,21.1049,20.4848,21.0163,557500.0],["2010-04-21",21.0938,21.271,20.8502,21.0772,849000.0],["2010-04-22",20.8225,21.2544,20.745,21.1492,787900.0],["2010-04-23",21.1215,21.4149,20.9997,21.2599,682200.0],["2010-04-26",21.2045,21.4426,20.889,20.9665,814100.0],["2010-04-27",20.817,20.8724,19.8813,19.9478,653200.0],["2010-04-28",20.0087,20.3243,19.8094,20.3132,520900.0],["2010-04-29",20.4516,21.0385,20.3243,21.0385,685400.0],["2010-04-30",21.0274,21.2821,20.5512,20.6066,704600.0],["2010-05-03",20.6675,21.1603,20.6066,21.0108,662100.0],["2010-05-04",20.4848,20.6232,19.8537,20.2246,959300.0],["2010-05-05",20.0474,20.1083,19.228,19.4495,955900.0],["2010-05-06",19.455,19.455,15.6515,17.5007,3142800.0],["2010-05-07",18.309,18.3588,16.9858,17.4287,2128100.0],["2010-05-10",18.5526,19.2613,18.1263,18.6246,1020100.0],["2010-05-11",18.3644,19.3775,18.3644,18.8294,922700.0],["2010-05-12",18.9734,19.455,18.8848,19.3609,405300.0],["2010-05-13",19.2391,19.5934,18.8626,18.9125,553800.0],["2010-05-14",18.6689,19.0398,18.4862,18.7851,851200.0],["2010-05-17",18.9069,19.1284,18.1817,18.8128,513000.0],["2010-05-18",19.1118,19.1173,17.8882,17.9879,608100.0],["2010-05-19",17.8827,17.9214,16.7754,17.2294,1512800.0],["2010-05-20",16.7477,16.8308,15.9726,16.0612,1577200.0],["2010-05-21",15.7622,16.4321,15.5795,16.4045,1615800.0],["2010-05-24",16.2937,16.5152,16.1,16.1221,383400.0],["2010-05-25",15.6626,16.1608,15.1532,16.1166,959500.0],["2010-05-26",16.2051,16.947,16.111,16.5263,897900.0],["2010-05-27",16.7422,17.1685,16.6038,16.7477,916800.0],["2010-05-28",16.6868,16.8529,16.0944,16.3159,687800.0],["2010-06-01",16.0557,16.2162,15.3691,15.4854,1100400.0],["2010-06-02",15.5906,15.9283,15.3248,15.884,929400.0],["2010-06-03",15.884,16.2162,15.8065,16.0501,386800.0],["2010-06-04",15.5242,15.7345,14.8432,14.8819,1072000.0],["2010-06-07",14.9207,15.1145,14.4556,14.4944,795200.0],["2010-06-08",14.5387,14.7546,14.2065,14.7214,1023900.0],["2010-06-09",14.8487,15.4134,14.8321,14.9484,1005400.0],["2010-06-10",15.3082,16.1442,15.2473,15.873,1270300.0],["2010-06-11",15.6017,16.1166,15.5961,15.9726,389400.0],["2010-06-14",16.1442,16.3878,15.8176,15.873,409200.0],["2010-06-15",15.9505,16.3934,15.8564,16.3491,657600.0],["2010-06-16",16.1996,16.3048,15.9283,16.1885,338100.0],["2010-06-17",16.2494,16.3103,15.6238,15.7512,720200.0],["2010-06-18",15.7733,15.884,15.4245,15.43,551300.0],["2010-06-21",15.657,15.657,14.9207,15.0259,782600.0],["2010-06-22",15.0314,15.264,14.4113,14.4778,906300.0],["2010-06-23",14.4833,14.9152,14.1954,14.6826,897500.0],["2010-06-24",14.5331,14.6383,14.0127,14.1234,642400.0],["2010-06-25",14.1345,14.4224,13.7746,14.367,1000000.0],["2010-06-28",14.3837,14.5608,14.1622,14.4224,765200.0],["2010-06-29",14.0293,14.3062,13.6196,13.8134,1347100.0],["2010-06-30",13.7082,13.9906,13.4092,13.5753,1232300.0],["2010-07-01",13.5255,13.7248,13.1933,13.7082,1163300.0],["2010-07-02",13.7857,13.902,13.2985,13.4535,1189000.0],["2010-07-06",13.6861,13.974,13.3871,13.448,799400.0],["2010-07-07",13.531,14.2895,13.4535,14.2785,743600.0],["2010-07-08",14.4833,14.6992,14.2176,14.4335,747600.0],["2010-07-09",14.4003,14.7878,14.3338,14.7491,413500.0],["2010-07-12",14.6716,14.7823,14.1954,14.2785,614900.0],["2010-07-13",14.5221,15.3691,14.5165,15.3249,748900.0],["2010-07-14",15.2418,15.3249,14.9927,15.2584,519200.0],["2010-07-15",15.2363,15.2916,14.8044,15.1422,407300.0],["2010-07-16",15.0536,15.0536,13.9906,14.057,982500.0],["2010-07-19",14.1788,14.3892,14.0016,14.2176,620400.0],["2010-07-20",13.9961,14.6328,13.6861,14.594,739200.0],["2010-07-21",14.6826,14.9871,14.4279,14.583,825700.0],["2010-07-22",14.8266,15.3415,14.7546,15.2418,779800.0],["2010-07-23",15.1698,16.2273,15.0425,16.1885,900000.0],["2010-07-26",16.2993,16.6481,16.1885,16.5041,641300.0],["2010-07-27",16.5539,16.6093,16.0114,16.1996,468800.0],["2010-07-28",16.1221,16.2384,15.7013,15.7733,656300.0],["2010-07-29",15.9283,16.1387,15.0868,15.1477,1041400.0],["2010-07-30",14.9318,15.4799,14.7103,15.1422,778800.0],["2010-08-02",15.3581,15.7069,15.2806,15.43,896500.0],["2010-08-03",15.3691,15.3968,14.8709,15.0757,540600.0],["2010-08-04",15.2418,15.8619,15.2252,15.8342,1280500.0],["2010-08-05",15.7346,17.2183,15.6238,17.1519,2179700.0],["2010-08-06",16.9969,17.6502,16.9581,17.3346,1168300.0],["2010-08-09",17.3623,17.8107,17.3623,17.7941,788800.0],["2010-08-10",17.4619,17.6889,17.1962,17.4342,822800.0],["2010-08-11",16.8806,16.9138,16.1885,16.2273,1187500.0],["2010-08-12",15.8951,16.2993,15.7345,16.0889,565100.0],["2010-08-13",16.028,16.1719,15.8674,15.9117,379700.0],["2010-08-16",15.801,16.2328,15.5961,16.0391,660300.0],["2010-08-17",16.2162,16.709,16.1609,16.4764,360600.0],["2010-08-18",16.4764,16.7366,16.2328,16.4543,430300.0],["2010-08-19",16.3103,16.3657,15.6681,15.7401,576300.0],["2010-08-20",15.6736,15.7788,15.1366,15.657,715600.0],["2010-08-23",15.6681,15.9505,14.7712,14.81,720200.0],["2010-08-24",14.4889,15.0037,14.212,14.81,831100.0],["2010-08-25",14.6328,15.0425,14.5165,14.9927,437400.0],["2010-08-26",15.1255,15.2418,14.738,14.8266,540900.0],["2010-08-27",15.0536,15.1975,14.594,14.9761,625700.0],["2010-08-30",14.8819,15.0314,14.3283,14.3726,512700.0],["2010-08-31",14.3172,14.738,14.1456,14.511,576400.0],["2010-09-01",14.7657,15.6681,14.7214,15.6349,674400.0],["2010-09-02",15.6349,16.5041,15.6072,16.4543,686300.0],["2010-09-03",16.7477,16.8086,16.3214,16.6148,338600.0],["2010-09-07",16.4709,16.5207,15.9782,16.0058,468100.0],["2010-09-08",16.0169,16.4377,15.8674,16.028,326500.0],["2010-09-09",16.3103,16.3768,15.8951,15.9892,208500.0],["2010-09-10",16.0003,16.4377,15.9505,16.1221,468600.0],["2010-09-13",16.3436,16.7699,16.3436,16.5484,440500.0],["2010-09-14",16.4654,16.4986,16.0114,16.3546,453100.0],["2010-09-15",16.2162,16.3546,15.8342,16.1664,413600.0],["2010-09-16",16.0723,16.1166,15.6681,15.8065,430400.0],["2010-09-17",15.9339,16.0446,15.5961,16.0003,826000.0],["2010-09-20",16.0501,16.3657,15.9006,16.2716,554300.0],["2010-09-21",16.1996,16.2993,15.7124,15.8231,464900.0],["2010-09-22",15.7567,15.9892,15.3359,15.6404,318100.0],["2010-09-23",15.4301,15.8121,15.2806,15.5961,524000.0],["2010-09-24",15.9394,17.1629,15.9173,17.1242,807000.0],["2010-09-27",17.1242,17.7886,16.9581,17.5173,827400.0],["2010-09-28",17.5505,17.5893,17.0079,17.4564,483400.0],["2010-09-29",17.2903,17.6003,17.2072,17.4785,355100.0],["2010-09-30",17.6778,17.772,17.3456,17.6169,484000.0],["2010-10-01",17.7664,17.783,17.1685,17.4841,590400.0],["2010-10-04",17.3623,17.4619,16.7366,16.8695,411100.0],["2010-10-05",17.1574,17.4951,17.0799,17.4287,460900.0],["2010-10-06",17.4619,18.2149,17.4619,18.0765,940200.0],["2010-10-07",18.165,18.5858,17.9934,18.4529,798500.0],["2010-10-08",18.4862,18.9789,18.3477,18.9512,787200.0],["2010-10-11",18.8959,18.9789,18.6578,18.7464,330500.0],["2010-10-12",18.6633,18.9678,18.5471,18.7574,364200.0],["2010-10-13",18.8959,18.9678,18.6633,18.8626,525600.0],["2010-10-14",18.835,19.0786,18.381,18.6135,420100.0],["2010-10-15",18.8239,18.8239,18.2149,18.381,587300.0],["2010-10-18",18.4253,18.5913,18.3588,18.4363,331500.0],["2010-10-19",18.1651,18.4696,17.9104,18.1208,527300.0],["2010-10-20",18.237,18.7408,18.1097,18.6246,363400.0],["2010-10-21",18.7242,19.145,18.5304,18.7242,376700.0],["2010-10-22",18.7353,18.9955,18.5083,18.9955,226000.0],["2010-10-25",19.1616,19.4716,19.0841,19.2059,600300.0],["2010-10-26",19.0841,19.6433,18.8294,19.5713,491800.0],["2010-10-27",19.4329,19.4661,18.9734,19.1395,574000.0],["2010-10-28",19.3,19.4273,18.8017,18.9457,292100.0],["2010-10-29",18.8626,18.9955,18.7408,18.8183,339200.0],["2010-11-01",18.9955,19.0398,18.5526,18.7408,329000.0],["2010-11-02",18.99,19.0896,18.6024,18.8294,351600.0],["2010-11-03",18.8239,19.2114,18.7076,18.8737,703500.0],["2010-11-04",19.1007,19.3222,18.4031,18.5471,1719600.0],["2010-11-05",18.5471,18.9623,18.5471,18.6965,499600.0],["2010-11-08",18.6024,18.6024,17.9325,18.4474,624200.0],["2010-11-09",18.4751,18.4751,17.7166,17.7996,502000.0],["2010-11-10",17.8495,18.536,17.7609,18.536,378800.0],["2010-11-11",18.2204,18.9014,18.1595,18.5138,652100.0],["2010-11-12",18.2979,18.6135,18.0488,18.3367,377100.0],["2010-11-15",18.4529,19.1062,18.3311,19.0232,651200.0],["2010-11-16",18.8737,19.1173,18.6356,18.9734,776300.0],["2010-11-17",18.9678,19.7817,18.835,19.6876,1111000.0],["2010-11-18",19.8813,20.3021,19.8094,20.1139,716800.0],["2010-11-19",20.0197,20.1969,19.7485,20.1249,360600.0],["2010-11-22",19.9588,20.3187,19.7928,20.3076,555700.0],["2010-11-23",20.0253,20.0253,19.5658,19.7208,537300.0],["2010-11-24",19.9976,20.4848,19.9976,20.3796,604900.0],["2010-11-26",20.2301,20.7339,20.1415,20.3685,183900.0],["2010-11-29",20.2025,20.4682,19.8149,20.3353,456900.0],["2010-11-30",20.1194,20.6232,19.8979,20.3464,848000.0],["2010-12-01",20.6564,21.3374,20.5845,21.3042,821500.0],["2010-12-02",21.2987,21.9963,21.1769,21.6087,661100.0],["2010-12-03",21.4481,21.8689,21.354,21.7803,355100.0],["2010-12-06",21.7305,22.0682,21.6807,21.8911,420700.0],["2010-12-07",22.1457,22.1679,21.3762,21.3983,724200.0],["2010-12-08",21.4371,21.736,21.1492,21.2599,703200.0],["2010-12-09",21.4482,21.5866,21.127,21.2599,520500.0],["2010-12-10",21.271,21.4758,21.1547,21.4482,384400.0],["2010-12-13",21.4814,21.5976,20.6952,20.8502,519200.0],["2010-12-14",20.8945,21.3042,20.8945,21.127,435700.0],["2010-12-15",21.0163,21.2544,20.8115,20.8225,460600.0],["2010-12-16",20.8724,21.0938,20.6509,21.0606,537600.0],["2010-12-17",21.0938,21.509,21.0052,21.2212,540900.0],["2010-12-20",21.2931,21.4924,21.2156,21.2654,258300.0],["2010-12-21",21.3651,21.8191,21.3651,21.7637,294000.0],["2010-12-22",21.7526,22.0073,21.7194,21.9575,280100.0],["2010-12-23",21.9187,22.0738,21.8745,21.9963,254500.0],["2010-12-27",21.8523,22.0295,21.7305,21.9575,183000.0],["2010-12-28",22.0295,22.1402,21.8357,21.8357,186900.0],["2010-12-29",21.8634,22.0073,21.8246,21.9187,170800.0],["2010-12-30",21.8357,22.0405,21.8302,21.8412,284500.0],["2010-12-31",21.7416,22.1181,21.7416,22.0572,384200.0],["2011-01-03",22.2011,22.5942,22.0461,22.5222,394500.0],["2011-01-04",22.644,22.9098,21.8357,22.2066,666700.0],["2011-01-05",22.0848,22.8987,22.0848,22.716,643600.0],["2011-01-06",22.0516,22.3893,21.5201,21.9963,865500.0],["2011-01-07",22.0461,22.4392,21.2045,21.8302,531800.0],["2011-01-10",21.7028,21.9354,21.2765,21.7803,379800.0],["2011-01-11",21.8745,22.0073,21.6751,21.9298,236500.0],["2011-01-12",22.1014,22.1014,21.6308,21.7139,257500.0],["2011-01-13",21.6087,21.6918,21.1879,21.2765,338000.0],["2011-01-14",21.2101,21.3374,20.9831,21.0551,462700.0],["2011-01-18",21.0606,21.5866,21.0551,21.5866,419300.0],["2011-01-19",21.5146,21.6752,20.9942,21.2267,528700.0],["2011-01-20",21.127,21.7637,21.0274,21.4371,411700.0],["2011-01-21",21.6364,21.8357,21.4537,21.5533,247000.0],["2011-01-24",21.5312,21.6918,21.3762,21.4924,240100.0],["2011-01-25",21.3873,21.3873,20.8834,21.1879,399000.0],["2011-01-26",21.2821,21.3983,20.9776,21.1437,411900.0],["2011-01-27",21.1603,21.3706,20.972,21.2987,380100.0],["2011-01-28",21.2765,21.4094,20.2855,20.4627,498700.0],["2011-01-31",20.5457,20.8059,20.3464,20.3962,601900.0],["2011-02-01",20.59,20.745,20.3962,20.6122,620800.0],["2011-02-02",20.5679,21.0606,20.4737,20.8225,416700.0],["2011-02-03",20.8502,21.3762,20.8059,21.1879,778000.0],["2011-02-04",21.127,21.7582,21.0052,21.5644,469600.0],["2011-02-07",21.6253,22.5499,21.5533,22.2288,622500.0],["2011-02-08",22.19,22.4669,21.9963,22.1181,391200.0],["2011-02-09",22.0572,22.179,21.8855,22.1181,328100.0],["2011-02-10",22.0018,22.2509,21.6973,22.0295,327900.0],["2011-02-11",21.9464,22.4281,21.8966,22.0904,376900.0],["2011-02-14",22.1181,22.1845,21.9188,22.1845,353400.0],["2011-02-15",22.0682,22.3229,21.9963,22.0184,372900.0],["2011-02-16",22.1291,23.0094,22.1181,22.8655,575600.0],["2011-02-17",22.7049,22.8046,22.6219,22.6496,295500.0],["2011-02-18",22.7492,23.1866,22.7049,22.9984,264400.0],["2011-02-22",22.5333,22.7769,21.8911,21.9132,545800.0],["2011-02-23",21.6585,22.1457,20.0474,20.1969,1404800.0],["2011-02-24",20.2357,21.0883,19.9256,20.972,1084300.0],["2011-02-25",21.0495,21.3263,20.7118,21.1879,770300.0],["2011-02-28",21.1381,21.5533,21.0163,21.4648,466700.0],["2011-03-01",21.6585,21.6585,20.5512,20.7727,1169400.0],["2011-03-02",20.745,21.2599,20.7063,20.9665,396500.0],["2011-03-03",21.2987,21.4703,20.7007,20.7838,622700.0],["2011-03-04",20.7616,21.0661,20.4516,20.6952,291800.0],["2011-03-07",20.7893,20.8779,20.2191,20.4294,307500.0],["2011-03-08",20.4405,21.0329,20.3076,20.507,321400.0],["2011-03-09",20.507,20.9609,20.3464,20.7561,378700.0],["2011-03-10",20.4682,20.5014,20.136,20.2523,236500.0],["2011-03-11",20.1526,20.9333,20.136,20.7229,410200.0],["2011-03-14",20.4682,20.7007,19.9201,20.2467,240700.0],["2011-03-15",19.527,19.9256,19.2723,19.7263,542100.0],["2011-03-16",19.7097,19.9367,19.1948,19.3388,470500.0],["2011-03-17",19.7761,20.2467,19.6543,19.9201,717700.0],["2011-03-18",20.2855,20.6454,20.1194,20.4073,795300.0],["2011-03-21",20.7506,20.9388,20.4516,20.5125,319600.0],["2011-03-22",20.4903,20.6232,20.1748,20.28,366800.0],["2011-03-23",20.1969,20.2523,19.8592,20.1582,321500.0],["2011-03-24",20.2523,20.6232,19.9533,20.5291,639300.0],["2011-03-25",20.5789,20.7672,20.1969,20.3076,598700.0],["2011-03-28",20.3685,20.6121,20.0973,20.2689,637100.0],["2011-03-29",20.2246,20.5402,20.1028,20.4516,288300.0],["2011-03-30",20.5679,20.6232,20.0917,20.3741,479500.0],["2011-03-31",20.3243,20.5125,20.208,20.4516,313100.0],["2011-04-01",20.4903,20.5679,20.1914,20.5568,560500.0],["2011-04-04",20.5734,20.745,20.4073,20.4737,236600.0],["2011-04-05",20.4516,20.5402,18.8128,18.9457,2696900.0],["2011-04-06",19.0675,19.3886,18.6467,18.8073,1938500.0],["2011-04-07",18.8571,19.1007,18.6633,18.7076,553000.0],["2011-04-08",18.7353,18.9734,18.2924,18.464,531200.0],["2011-04-11",18.5304,18.6135,18.2647,18.4419,521600.0],["2011-04-12",18.3201,18.3644,18.0543,18.1374,404400.0],["2011-04-13",18.464,18.5914,17.9104,18.165,820600.0],["2011-04-14",17.7277,17.9381,17.5173,17.7,779800.0],["2011-04-15",17.6723,18.0045,17.5394,17.8439,423600.0],["2011-04-18",17.5284,17.628,17.1353,17.4176,494100.0],["2011-04-19",17.3567,17.9325,17.3401,17.8107,720500.0],["2011-04-20",18.5581,18.8239,17.9491,18.0709,728700.0],["2011-04-21",18.1484,18.2924,17.8273,18.1318,405900.0],["2011-04-25",18.0432,18.3201,17.783,18.1484,384200.0],["2011-04-26",18.1097,18.6024,18.0543,18.4806,873100.0],["2011-04-27",18.5914,18.6412,18.381,18.5305,580800.0],["2011-04-28",18.4363,18.4862,18.3035,18.3422,676300.0],["2011-04-29",18.3644,18.4308,17.8772,18.0045,760000.0],["2011-05-02",18.1429,18.4696,17.6889,17.7166,659900.0],["2011-05-03",17.6889,17.7498,17.2848,17.7332,1400000.0],["2011-05-04",17.772,18.2702,15.7013,15.9173,2799600.0],["2011-05-05",16.1166,16.4654,15.8619,16.3823,1600000.0],["2011-05-06",16.5927,16.8197,16.3159,16.5872,1427700.0],["2011-05-09",16.5927,16.7034,16.3878,16.5152,612300.0],["2011-05-10",16.4986,16.6813,16.4986,16.6204,663000.0],["2011-05-11",16.5429,16.6591,16.4654,16.6259,522700.0],["2011-05-12",16.482,16.7477,16.4764,16.6093,563000.0],["2011-05-13",16.5816,16.637,16.4377,16.4986,972700.0],["2011-05-16",16.5041,16.5595,16.255,16.4266,1138900.0],["2011-05-17",16.4487,16.4543,16.1885,16.3269,924000.0],["2011-05-18",16.2937,16.7533,16.2937,16.7034,1069200.0],["2011-05-19",16.8806,17.0744,16.5816,16.5982,464700.0],["2011-05-20",16.5318,16.6315,16.3103,16.3491,510200.0],["2011-05-23",16.0944,16.1941,15.884,16.0889,736200.0],["2011-05-24",16.1332,16.1885,15.956,16.0003,641300.0],["2011-05-25",15.9394,16.0224,15.8674,15.9339,577700.0],["2011-05-26",15.9173,16.1609,15.9173,16.0557,500900.0],["2011-05-27",16.0335,16.1775,15.9948,16.0557,357900.0],["2011-05-31",16.1442,16.2827,15.8951,16.0778,793000.0],["2011-06-01",16.0833,16.3989,15.6017,15.6847,1919500.0],["2011-06-02",15.7346,15.9671,15.7124,15.7512,524100.0],["2011-06-03",15.6404,15.7567,15.4965,15.6792,1054200.0],["2011-06-06",15.6349,15.8397,15.1422,15.2252,1441000.0],["2011-06-07",15.192,15.2972,14.893,15.1975,722300.0],["2011-06-08",15.0979,15.2473,14.8985,14.9982,765600.0],["2011-06-09",15.0314,15.3193,14.9041,15.1255,718600.0],["2011-06-10",15.0536,15.0536,14.6716,14.7934,547600.0],["2011-06-13",14.8543,14.9594,14.7823,14.9318,831000.0],["2011-06-14",15.1034,15.3027,15.0037,15.1366,574800.0],["2011-06-15",14.9927,15.0979,14.7934,14.8709,462900.0],["2011-06-16",14.8709,15.037,14.7269,14.9816,588900.0],["2011-06-17",15.0204,15.1754,14.8598,15.0314,978000.0],["2011-06-20",14.965,15.1255,14.9096,14.9982,398600.0],["2011-06-21",15.0757,15.3359,15.0148,15.2086,995400.0],["2011-06-22",15.1532,15.3415,14.5774,14.583,1516900.0],["2011-06-23",14.4113,14.7767,14.284,14.7325,491000.0],["2011-06-24",14.7325,14.8875,14.3781,14.4446,585400.0],["2011-06-27",14.4944,14.6826,14.3006,14.5664,412900.0],["2011-06-28",14.6107,15.1366,14.6051,15.12,717200.0],["2011-06-29",15.1643,15.3304,15.0591,15.2197,506700.0],["2011-06-30",15.2418,15.3747,15.0425,15.1532,787200.0],["2011-07-01",15.1698,15.9892,15.1477,15.7955,1316200.0],["2011-07-05",15.801,16.0335,15.3193,15.4743,708300.0],["2011-07-06",15.4688,15.657,15.2197,15.3636,499500.0],["2011-07-07",15.4909,15.7179,15.2916,15.6958,934600.0],["2011-07-08",15.3193,15.4079,15.1532,15.2473,504200.0],["2011-07-11",15.0536,15.1477,14.7712,14.9096,707300.0],["2011-07-12",14.8653,15.0425,14.5885,14.6716,936200.0],["2011-07-13",14.7325,14.8875,14.5664,14.6992,844700.0],["2011-07-14",14.7546,14.8653,14.3671,14.3947,978400.0],["2011-07-15",14.439,14.5719,14.3615,14.4722,201300.0],["2011-07-18",14.428,14.6107,14.0016,14.1899,496300.0],["2011-07-19",14.3671,14.4778,14.2563,14.4446,473700.0],["2011-07-20",14.4999,14.5221,14.3449,14.4446,260200.0],["2011-07-21",14.5387,14.9041,14.4778,14.893,463900.0],["2011-07-22",14.9096,15.1643,14.7767,15.0591,541300.0],["2011-07-25",14.893,14.9318,14.7214,14.81,358400.0],["2011-07-26",14.8321,14.9096,14.5387,14.6162,278000.0],["2011-07-27",14.5608,14.738,14.1013,14.2563,298000.0],["2011-07-28",14.2674,14.3726,14.0404,14.1179,427600.0],["2011-07-29",13.9297,14.3283,13.7193,14.0958,657300.0],["2011-08-01",14.1954,14.3172,13.7747,13.9961,848400.0],["2011-08-02",13.8909,14.0515,13.5366,13.5421,1502600.0],["2011-08-03",13.5366,13.8411,13.1823,13.7857,1487700.0],["2011-08-04",10.8625,12.7338,10.8514,12.2411,6268300.0],["2011-08-05",12.4791,12.4791,11.3995,11.5379,1948900.0],["2011-08-08",11.1448,11.239,10.0985,10.5248,1415200.0],["2011-08-09",10.6853,11.2168,10.1594,11.1781,1985300.0],["2011-08-10",10.8127,10.9788,10.5137,10.5303,1186500.0],["2011-08-11",10.6133,11.1891,10.3919,11.0175,924500.0],["2011-08-12",11.2057,11.2057,10.63,10.9012,831300.0],["2011-08-15",10.9732,11.7151,10.8514,11.7096,775300.0],["2011-08-16",11.5712,11.6487,11.25,11.4272,663500.0],["2011-08-17",11.549,11.7705,11.2057,11.4051,675000.0],["2011-08-18",11.0452,11.1282,10.5967,10.8237,1425300.0],["2011-08-19",10.6576,10.9234,10.0763,10.2037,1193200.0],["2011-08-22",10.5635,10.5746,10.1926,10.3697,1219900.0],["2011-08-23",10.4694,10.7905,10.3421,10.7241,589100.0],["2011-08-24",10.6909,11.1947,10.5635,11.0397,643400.0],["2011-08-25",11.1006,11.1947,10.6133,10.7407,632300.0],["2011-08-26",10.5912,11.3552,10.5469,11.1559,1094800.0],["2011-08-29",11.3109,11.776,11.2334,11.693,1147600.0],["2011-08-30",11.7206,11.8535,11.5158,11.7096,1073400.0],["2011-08-31",11.8147,11.931,11.5324,11.5767,1010800.0],["2011-09-01",11.5213,11.704,11.2556,11.6044,1030000.0],["2011-09-02",11.322,11.5158,10.9012,11.0563,750400.0],["2011-09-06",10.6576,10.8791,10.4583,10.785,1039900.0],["2011-09-07",10.9234,11.2334,10.8237,11.1615,710800.0],["2011-09-08",11.012,11.2002,10.6853,10.7684,776700.0],["2011-09-09",10.6189,10.8182,10.259,10.3919,1335400.0],["2011-09-12",10.2037,10.3144,9.7331,10.1095,1433000.0],["2011-09-13",10.0043,10.486,9.794,10.3531,1195500.0],["2011-09-14",10.4196,10.5524,10.1095,10.4583,1069300.0],["2011-09-15",10.6133,10.7296,10.4528,10.5524,1435800.0],["2011-09-16",10.5248,10.7794,10.4694,10.7739,1116200.0],["2011-09-19",10.5746,10.868,10.3974,10.7684,997000.0],["2011-09-20",10.8016,11.0452,10.5912,10.6189,1440700.0],["2011-09-21",10.5967,10.8293,10.187,10.187,1869300.0],["2011-09-22",9.8216,9.9656,9.1296,9.3898,1871300.0],["2011-09-23",9.3289,9.6888,9.2957,9.6611,775700.0],["2011-09-26",9.7497,10.0209,9.4452,9.9933,751600.0],["2011-09-27",10.2646,10.7905,10.104,10.3421,653200.0],["2011-09-28",10.403,10.414,9.8161,9.8493,655400.0],["2011-09-29",10.0985,10.2867,9.5891,9.8825,983500.0],["2011-09-30",9.6943,9.8161,9.351,9.4285,1035600.0],["2011-10-03",9.3178,9.5836,9.1351,9.3566,2205900.0],["2011-10-04",9.2237,10.0265,9.1462,9.9933,1499600.0],["2011-10-05",10.0431,10.1594,9.7607,9.8659,875700.0],["2011-10-06",9.8604,10.4583,9.6002,10.3919,804400.0],["2011-10-07",10.4749,10.6189,10.1317,10.331,622300.0],["2011-10-10",10.5082,10.9345,10.2479,10.5137,769200.0],["2011-10-11",10.4085,10.6576,10.2978,10.5082,541700.0],["2011-10-12",10.6798,10.9289,10.5857,10.7241,3005800.0],["2011-10-13",10.6687,10.7905,10.3808,10.63,734500.0],["2011-10-14",10.7794,10.7905,10.0043,10.3255,1341000.0],["2011-10-17",10.2147,10.4749,9.7995,9.8604,923600.0],["2011-10-18",9.8991,10.5248,9.6888,10.3365,847000.0],["2011-10-19",10.331,10.8902,10.0985,10.2424,578300.0],["2011-10-20",10.2978,10.5248,9.9933,10.4749,921200.0],["2011-10-21",10.6632,10.868,10.4583,10.6687,845700.0],["2011-10-24",10.7573,11.7539,10.6632,11.7317,1918900.0],["2011-10-25",11.7096,11.8867,11.5435,11.5933,1262200.0],["2011-10-26",11.7096,12.3407,11.4217,11.7815,824300.0],["2011-10-27",12.1691,12.8279,12.0085,12.3629,1221600.0],["2011-10-28",12.1082,12.6009,12.086,12.5511,952900.0],["2011-10-31",12.54,12.8058,12.2632,12.4514,1280900.0],["2011-11-01",12.003,12.1026,11.1393,11.4881,1793100.0],["2011-11-02",11.5822,11.7815,11.2334,11.6431,1000900.0],["2011-11-03",13.1546,14.6605,12.5732,14.4335,4131700.0],["2011-11-04",14.3947,14.3947,13.7138,14.201,1251600.0],["2011-11-07",14.1511,14.3228,13.2819,14.0625,1010400.0],["2011-11-08",14.1954,14.3228,13.8189,14.1899,1075800.0],["2011-11-09",13.83,13.8522,12.9719,13.3207,1611200.0],["2011-11-10",13.5975,13.8798,13.2819,13.6196,1020000.0],["2011-11-11",13.8134,14.201,13.7913,13.8688,492800.0],["2011-11-14",13.7857,13.7968,13.4369,13.6805,656100.0],["2011-11-15",13.5975,13.9186,13.2819,13.747,555800.0],["2011-11-16",13.5975,13.8577,13.3926,13.4812,561700.0],["2011-11-17",13.4259,13.6196,13.2265,13.3594,872000.0],["2011-11-18",13.5034,13.5698,13.0937,13.1989,832700.0],["2011-11-21",13.0494,13.1601,12.4348,13.0992,1052300.0],["2011-11-22",13.0383,13.0383,12.529,12.6452,640300.0],["2011-11-23",12.54,12.5622,12.086,12.2078,849000.0],["2011-11-25",12.1469,12.6508,12.0528,12.4072,309200.0],["2011-11-28",12.8611,13.4535,12.7283,12.8944,870100.0],["2011-11-29",12.922,13.0328,12.612,12.7559,624900.0],["2011-11-30",13.3041,13.4646,13.0771,13.448,780700.0],["2011-12-01",13.376,13.6639,13.2985,13.3705,325100.0],["2011-12-02",13.5753,13.7857,13.4259,13.6584,574900.0],["2011-12-05",13.9629,14.3671,13.7636,13.9186,833100.0],["2011-12-06",13.9186,13.9629,13.5421,13.7746,421700.0],["2011-12-07",13.675,13.9297,13.2874,13.7802,443800.0],["2011-12-08",13.5753,13.6971,12.9497,13.0881,933800.0],["2011-12-09",13.1324,13.5532,12.6729,13.4535,472000.0],["2011-12-12",13.2155,13.2819,12.8888,13.2542,524100.0],["2011-12-13",13.4037,13.4535,12.7393,12.8833,431800.0],["2011-12-14",12.7615,13.1047,12.6674,12.8888,989400.0],["2011-12-15",13.1435,13.3317,12.9663,13.149,682200.0],["2011-12-16",13.2598,13.5477,13.1103,13.2819,1595500.0],["2011-12-19",13.4037,13.5643,13.0549,13.2155,849000.0],["2011-12-20",13.4701,13.9684,13.3871,13.9075,855700.0],["2011-12-21",13.8466,14.1843,13.6528,14.0625,944400.0],["2011-12-22",14.0847,15.1145,14.0404,14.8432,1281300.0],["2011-12-23",14.9318,14.9428,14.5442,14.6383,511600.0],["2011-12-27",14.5664,15.0702,14.5387,14.8985,452900.0],["2011-12-28",14.9096,14.9816,14.7657,14.8432,431700.0],["2011-12-29",14.8875,15.3082,14.7712,15.1698,486000.0],["2011-12-30",15.1698,15.275,14.9871,15.2252,669100.0],["2012-01-03",15.5352,15.8065,15.2529,15.657,725500.0],["2012-01-04",15.5463,15.6681,15.2197,15.4688,950100.0],["2012-01-05",15.347,15.4134,14.9927,15.264,548100.0],["2012-01-06",15.2861,15.4743,15.2086,15.2695,378900.0],["2012-01-09",15.3304,15.4799,15.0646,15.2363,700200.0],["2012-01-10",15.5297,15.7955,15.3913,15.7788,552400.0],["2012-01-11",16.0501,16.5318,16.0058,16.1055,1534200.0],["2012-01-12",16.1719,16.5761,16.1276,16.5539,934000.0],["2012-01-13",16.338,16.5152,15.884,16.2218,857600.0],["2012-01-17",16.4045,16.72,16.1332,16.1553,507700.0],["2012-01-18",16.1664,16.4155,15.9117,16.3546,783300.0],["2012-01-19",16.3934,16.7366,16.2993,16.6093,687600.0],["2012-01-20",16.6038,16.6924,16.327,16.3602,543500.0],["2012-01-23",16.3159,16.4764,15.9615,16.1664,724100.0],["2012-01-24",16.0778,16.9913,15.9228,16.8529,1118000.0],["2012-01-25",16.8418,17.2958,16.6924,17.1131,648000.0],["2012-01-26",17.2017,17.329,16.7588,16.8474,984100.0],["2012-01-27",16.8031,17.0688,16.565,16.7754,682700.0],["2012-01-30",16.6148,16.72,16.266,16.3436,702300.0],["2012-01-31",16.4155,16.4155,15.7456,15.8231,978600.0],["2012-02-01",15.9726,16.0224,15.7456,15.9782,1015300.0],["2012-02-02",15.9449,16.0224,15.7788,15.9117,684800.0],["2012-02-03",16.1276,16.72,16.1,16.5761,1145300.0],["2012-02-06",16.5041,16.8197,16.1609,16.8197,502900.0],["2012-02-07",16.7754,16.936,16.5263,16.8418,355500.0],["2012-02-08",16.8529,17.174,16.6093,17.1629,653000.0],["2012-02-09",17.1574,17.7775,17.0467,17.7277,944400.0],["2012-02-10",17.5007,17.8716,17.2958,17.6059,692700.0],["2012-02-13",17.8163,17.9159,17.6612,17.8661,439400.0],["2012-02-14",17.7387,18.0488,17.4675,17.6335,952400.0],["2012-02-15",17.7387,17.7996,17.1187,17.3512,630400.0],["2012-02-16",17.401,17.5339,17.1131,17.329,806500.0],["2012-02-17",17.4232,17.5284,17.091,17.4508,709000.0],["2012-02-21",17.5173,17.6834,17.318,17.4342,2590400.0],["2012-02-22",18.2702,18.7131,17.7166,18.309,2368800.0],["2012-02-23",18.8959,18.9291,18.1263,18.165,965200.0],["2012-02-24",17.9547,18.0709,17.6335,17.8329,613700.0],["2012-02-27",17.7,18.2647,17.5837,18.1152,603900.0],["2012-02-28",18.0377,18.5138,18.0377,18.4142,835400.0],["2012-02-29",18.3699,18.5969,18.0931,18.1041,754600.0],["2012-03-01",18.2259,18.4751,17.9491,17.9657,797700.0],["2012-03-02",17.9713,18.2204,17.7664,17.9989,354400.0],["2012-03-05",17.9159,17.9879,17.7055,17.8716,263800.0],["2012-03-06",17.5284,17.5782,16.936,17.1353,667000.0],["2012-03-07",17.1242,17.2958,17.0688,17.1629,870000.0],["2012-03-08",17.3346,17.4896,17.246,17.3789,384800.0],["2012-03-09",17.3678,17.5173,17.2848,17.3124,363000.0],["2012-03-12",17.3235,17.4675,17.1574,17.3014,419800.0],["2012-03-13",17.3955,17.9159,17.3789,17.855,448000.0],["2012-03-14",17.855,18.1263,17.556,17.6889,423400.0],["2012-03-15",17.7277,18.0765,17.5782,17.9823,279500.0],["2012-03-16",17.9768,18.1927,17.8993,17.9547,347800.0],["2012-03-19",17.9823,18.3699,17.8605,18.2481,330800.0],["2012-03-20",18.3699,18.6578,17.9602,18.1927,392100.0],["2012-03-21",18.1983,18.3311,17.8716,18.2702,434300.0],["2012-03-22",18.0654,18.3865,17.9547,18.381,375000.0],["2012-03-23",18.4197,18.4474,17.8273,18.2592,690200.0],["2012-03-26",18.381,18.5747,18.2204,18.4363,372500.0],["2012-03-27",18.4031,18.4751,18.1651,18.1761,230200.0],["2012-03-28",18.1706,18.1706,17.7443,17.9491,480100.0],["2012-03-29",17.8218,17.8218,17.3069,17.4342,645800.0],["2012-03-30",17.5671,18.0156,17.1242,17.9436,481700.0],["2012-04-02",17.8661,18.1872,17.8384,17.9436,329200.0],["2012-04-03",17.9657,18.0654,17.7553,18.0266,207500.0],["2012-04-04",17.8329,17.9048,17.1574,17.6834,420100.0],["2012-04-05",17.5837,17.6778,17.4342,17.4453,284000.0],["2012-04-09",17.0744,17.1408,16.7034,17.0356,440800.0],["2012-04-10",16.9969,17.1408,16.3657,16.3989,419800.0],["2012-04-11",16.5927,16.8197,16.3823,16.6813,480500.0],["2012-04-12",16.6868,17.1851,16.6536,17.0356,347400.0],["2012-04-13",16.936,17.0301,16.6591,16.7754,276400.0],["2012-04-16",16.8861,16.9304,16.4432,16.565,362200.0],["2012-04-17",16.7311,16.8308,16.3103,16.6093,488500.0],["2012-04-18",16.5318,16.6536,16.3103,16.5263,353500.0],["2012-04-19",16.5263,16.6259,16.1775,16.3546,470500.0],["2012-04-20",16.4543,16.4875,15.7013,15.9948,998700.0],["2012-04-23",15.8065,16.0169,15.7788,15.9782,764800.0],["2012-04-24",16.0335,16.3546,15.9671,16.1664,571100.0],["2012-04-25",16.3602,16.5706,16.3103,16.4211,567200.0],["2012-04-26",16.3934,17.5505,16.3934,17.3733,1071300.0],["2012-04-27",17.3733,17.4675,17.1131,17.3899,779700.0],["2012-04-30",17.3733,17.6557,17.1131,17.6169,550200.0],["2012-05-01",17.6169,18.1484,17.5948,17.6225,838200.0],["2012-05-02",17.5062,17.7387,17.3678,17.6059,1134800.0],["2012-05-03",16.1553,16.9913,15.8342,16.0003,2357200.0],["2012-05-04",15.8674,16.0003,14.9871,14.9982,1527700.0],["2012-05-07",14.9484,15.2473,14.7546,15.0037,786500.0],["2012-05-08",14.9207,15.0037,14.583,14.7269,1043500.0],["2012-05-09",14.511,15.0037,14.3781,14.7989,702600.0],["2012-05-10",14.8653,14.8875,14.4058,14.428,757000.0],["2012-05-11",14.2508,14.7601,14.2286,14.583,437700.0],["2012-05-14",14.3338,14.5442,13.9629,14.1124,770700.0],["2012-05-15",14.1456,14.6328,14.057,14.4944,936800.0],["2012-05-16",14.4556,14.5165,13.6971,13.7968,1155800.0],["2012-05-17",13.8355,13.8355,13.4591,13.5477,1362800.0],["2012-05-18",13.603,13.6861,13.3483,13.3926,844500.0],["2012-05-21",13.4591,13.7027,13.2321,13.675,673900.0],["2012-05-22",13.6861,13.83,13.5311,13.6252,669300.0],["2012-05-23",13.4978,13.9795,13.448,13.902,659000.0],["2012-05-24",13.9186,13.9629,13.7691,13.9629,295600.0],["2012-05-25",13.9131,13.9463,13.7636,13.8356,296400.0],["2012-05-29",13.9407,14.0625,13.7968,14.0127,416600.0],["2012-05-30",13.8743,13.8798,13.5809,13.6141,1037600.0],["2012-05-31",13.592,13.7193,13.4978,13.6252,522000.0],["2012-06-01",13.2708,13.4978,13.1435,13.2376,817000.0],["2012-06-04",13.2542,13.4203,12.9387,13.2044,711500.0],["2012-06-05",13.1712,13.6805,13.1546,13.6584,670600.0],["2012-06-06",13.7193,14.3338,13.7193,14.3006,653100.0],["2012-06-07",14.7435,14.9318,14.2065,14.2452,642600.0],["2012-06-08",14.2508,14.6605,14.1345,14.5553,472400.0],["2012-06-11",14.7601,14.8543,14.2176,14.2342,504200.0],["2012-06-12",14.2342,14.7934,14.201,14.6992,617700.0],["2012-06-13",14.6882,14.9041,14.5055,14.7934,1224100.0],["2012-06-14",14.7657,14.8875,14.5996,14.7989,556800.0],["2012-06-15",14.8487,15.1422,14.6549,15.1366,777100.0],["2012-06-18",15.0093,15.347,14.9871,15.192,567000.0],["2012-06-19",15.275,15.6626,15.1754,15.5906,727200.0],["2012-06-20",15.5851,16.039,15.5352,15.884,961300.0],["2012-06-21",15.8619,15.8619,15.4688,15.4965,965500.0],["2012-06-22",15.5463,15.7954,15.1754,15.657,2609700.0],["2012-06-25",15.3858,15.3858,14.8819,15.0646,533100.0],["2012-06-26",15.12,15.1809,14.6273,15.0702,948100.0],["2012-06-27",15.12,15.2473,14.9041,15.1422,762700.0],["2012-06-28",15.0203,15.2252,14.7878,15.1809,689200.0],["2012-06-29",15.6128,15.8951,15.4799,15.8342,790400.0],["2012-07-02",15.956,16.1276,15.8231,15.9339,528900.0],["2012-07-03",16.0003,16.1664,15.9117,16.0778,252800.0],["2012-07-05",16.0335,16.0612,15.6626,15.8342,494200.0],["2012-07-06",15.646,15.7235,15.3304,15.5795,384300.0],["2012-07-09",15.5851,15.6183,15.2972,15.4467,449500.0],["2012-07-10",15.6017,15.6958,14.738,14.9096,531700.0],["2012-07-11",14.9761,15.0204,14.6992,14.7768,757200.0],["2012-07-12",14.6826,14.8764,14.511,14.6494,517100.0],["2012-07-13",14.6826,14.9871,14.6826,14.9041,282200.0],["2012-07-16",14.8598,15.0868,14.7491,14.9262,352700.0],["2012-07-17",14.9262,17.2294,14.9041,16.3768,3293600.0],["2012-07-18",16.327,16.5927,16.1553,16.3602,683300.0],["2012-07-19",16.3657,16.7366,16.3657,16.6591,732700.0],["2012-07-20",16.5152,16.8308,16.3712,16.7643,532500.0],["2012-07-23",16.3768,16.6204,16.1276,16.482,475400.0],["2012-07-24",16.5761,16.5761,16.2605,16.4321,475800.0],["2012-07-25",16.3712,16.5041,16.1442,16.3269,1138400.0],["2012-07-26",16.637,16.9304,16.3214,16.7865,562400.0],["2012-07-27",16.9249,17.3955,16.8474,17.3457,620400.0],["2012-07-30",16.7699,16.9415,16.3768,16.9027,827200.0],["2012-07-31",16.8252,16.9858,16.5927,16.8031,717100.0],["2012-08-01",16.9581,16.9636,16.3879,16.5706,455900.0],["2012-08-02",16.3823,16.6979,16.2273,16.5318,307800.0],["2012-08-03",16.7477,17.2626,16.5816,17.1519,531900.0],["2012-08-06",17.2128,17.4342,16.8142,17.2903,734200.0],["2012-08-07",17.019,17.556,17.019,17.4398,1082000.0],["2012-08-08",19.2391,19.9256,18.9734,19.0509,7319300.0],["2012-08-09",18.9623,19.0453,18.5304,18.6301,3546400.0],["2012-08-10",18.237,18.6356,17.6723,18.2702,1920800.0],["2012-08-13",18.2204,18.2592,17.7886,17.9159,2063500.0],["2012-08-14",18.0432,18.0765,17.6889,17.7554,1102200.0],["2012-08-15",17.8329,17.9491,17.6502,17.8218,1113700.0],["2012-08-16",17.8772,18.1152,17.7775,18.0156,589500.0],["2012-08-17",18.0377,18.1318,17.7609,17.8661,656800.0],["2012-08-20",17.7996,18.1595,17.7277,18.1097,695500.0],["2012-08-21",18.154,18.2979,18.1041,18.1817,885700.0],["2012-08-22",18.1374,18.4862,18.01,18.4474,757200.0],["2012-08-23",18.4363,18.4862,18.0266,18.1152,807000.0],["2012-08-24",18.0654,18.2038,17.9657,18.1484,502500.0],["2012-08-27",18.2315,18.3533,18.0765,18.2758,411800.0],["2012-08-28",18.2149,18.3422,18.1263,18.1761,346100.0],["2012-08-29",18.1983,18.3588,18.1374,18.3256,338300.0],["2012-08-30",18.2259,18.3588,18.0322,18.154,322000.0],["2012-08-31",18.2647,18.4529,18.0377,18.3367,417200.0],["2012-09-04",18.3201,18.4806,17.9768,18.3754,911400.0],["2012-09-05",18.3754,18.4696,18.1097,18.1484,1017500.0],["2012-09-06",18.2702,18.4197,17.9823,18.2979,1837900.0],["2012-09-07",18.3145,18.5305,18.0543,18.1927,774500.0],["2012-09-10",18.1706,18.1927,17.3456,17.7609,745400.0],["2012-09-11",17.8107,17.8772,17.5284,17.5948,1312100.0],["2012-09-12",17.7,17.7498,17.3567,17.4619,647600.0],["2012-09-13",17.4951,18.1152,17.4564,17.9602,1109800.0],["2012-09-14",18.0875,18.4086,18.0322,18.2259,724500.0],["2012-09-17",18.0875,18.2979,18.0322,18.082,732500.0],["2012-09-18",19.1727,19.2557,18.3478,18.5249,2007100.0],["2012-09-19",18.5194,18.6356,18.2758,18.4142,1129200.0],["2012-09-20",18.2702,19.9312,18.2702,19.5215,3407800.0],["2012-09-21",19.5713,20.2578,19.5436,20.2191,2835400.0],["2012-09-24",20.8004,20.9,20.3298,20.3353,3907500.0],["2012-09-25",20.3187,20.734,20.3076,20.4903,1544700.0],["2012-09-26",20.3741,20.4627,19.9422,20.0419,1280200.0],["2012-09-27",20.1305,20.518,20.1083,20.4848,923000.0],["2012-09-28",20.4018,20.6454,20.2855,20.5125,1018400.0],["2012-10-01",20.5457,20.889,20.4073,20.7229,880300.0],["2012-10-02",20.7782,20.9554,20.5845,20.7063,1108900.0],["2012-10-03",20.734,21.0052,20.507,20.8336,1050800.0],["2012-10-04",21.2544,21.2544,20.9222,20.972,1105900.0],["2012-10-05",21.0551,21.2322,20.7284,20.7893,1524800.0],["2012-10-08",20.7118,20.9831,20.7007,20.9609,592900.0],["2012-10-09",20.9277,21.0772,20.7395,21.044,1463500.0],["2012-10-10",20.9333,21.116,20.4018,20.6786,1169800.0],["2012-10-11",20.7616,21.0052,20.5513,20.7007,1021100.0],["2012-10-12",20.7229,20.9001,20.5679,20.8724,562700.0],["2012-10-15",20.889,21.4094,20.8668,21.2433,1129200.0],["2012-10-16",21.4039,21.7582,21.3042,21.5976,762200.0],["2012-10-17",21.5866,21.8302,21.4592,21.6862,726900.0],["2012-10-18",21.6419,22.0073,21.4924,21.9354,901600.0],["2012-10-19",21.8025,22.0073,21.509,21.6198,1182900.0],["2012-10-22",21.6087,22.0461,21.4924,21.8246,749700.0],["2012-10-23",21.581,21.7416,21.3208,21.7084,540200.0],["2012-10-24",21.8745,21.9021,21.581,21.7693,554200.0],["2012-10-25",21.9464,21.9464,21.5533,21.7194,908000.0],["2012-10-26",21.8025,21.808,21.3319,21.7416,617300.0],["2012-10-31",21.8745,22.0793,21.6142,21.7305,959200.0],["2012-11-01",21.8025,22.0572,21.5976,21.963,854700.0],["2012-11-02",22.035,22.0904,21.6364,21.7859,1083600.0],["2012-11-05",21.8191,22.0572,21.6308,22.0073,559800.0],["2012-11-06",22.0461,22.262,21.9021,21.963,712900.0],["2012-11-07",20.1748,22.8489,19.9755,22.5997,2120000.0],["2012-11-08",22.7381,22.9707,22.3063,22.3174,1230000.0],["2012-11-09",22.0738,22.6828,22.0738,22.5554,1235100.0],["2012-11-12",22.572,22.7824,22.489,22.6274,803300.0],["2012-11-13",22.5001,22.7105,22.406,22.6717,798300.0],["2012-11-14",22.6772,22.6939,22.2842,22.3617,952600.0],["2012-11-15",22.4004,22.5887,22.1457,22.2842,1621500.0],["2012-11-16",22.3506,22.4115,21.9188,22.3229,941900.0],["2012-11-19",22.5499,22.5499,22.3118,22.5278,706500.0],["2012-11-20",22.5388,22.6274,22.3063,22.4281,594000.0],["2012-11-21",22.5278,22.6219,22.0738,22.2675,921700.0],["2012-11-23",22.4226,22.4226,22.1623,22.2565,306600.0],["2012-11-26",22.19,22.3561,21.9797,22.1181,970000.0],["2012-11-27",22.1513,22.262,21.9077,21.9354,946900.0],["2012-11-28",21.8412,22.0516,21.6364,21.88,918300.0],["2012-11-29",21.963,22.2232,21.8689,21.8966,615700.0],["2012-11-30",21.9132,21.9575,21.7084,21.7416,770600.0],["2012-12-03",21.8855,21.9243,21.3928,21.4648,1075300.0],["2012-12-04",21.4537,21.5866,21.343,21.4205,779200.0],["2012-12-05",21.5257,21.5367,21.3153,21.3651,480000.0],["2012-12-06",21.3762,21.4648,21.2267,21.3928,650200.0],["2012-12-07",21.5367,22.1402,21.4758,21.9464,1221600.0],["2012-12-10",21.88,21.9907,21.7527,21.8578,381100.0],["2012-12-11",21.8855,22.3008,21.808,22.0516,1158500.0],["2012-12-12",21.808,22.2675,21.5976,22.1125,946500.0],["2012-12-13",22.1347,22.4115,21.7637,21.9963,760200.0],["2012-12-14",21.9021,22.5388,21.88,22.3838,1191700.0],["2012-12-17",22.3838,22.5554,22.0959,22.2232,822500.0],["2012-12-18",21.9796,22.0904,21.7582,22.0073,1724400.0],["2012-12-19",22.0073,22.0129,21.7859,21.9243,699900.0],["2012-12-20",21.9188,22.1513,21.8634,22.1236,542000.0],["2012-12-21",21.8136,21.8689,21.4814,21.8025,1359500.0],["2012-12-24",21.7305,21.7969,21.509,21.7194,145000.0],["2012-12-26",21.7914,21.7914,21.271,21.4482,478600.0],["2012-12-27",21.4094,21.6032,20.9609,21.271,530000.0],["2012-12-28",21.1547,21.4758,21.1547,21.2765,305100.0],["2012-12-31",21.1492,21.6419,21.1492,21.4537,608500.0],["2013-01-02",21.808,22.1845,21.808,22.1347,973700.0],["2013-01-03",22.107,22.2952,21.7803,21.7914,718000.0],["2013-01-04",21.8689,22.1624,21.6475,22.1402,858100.0],["2013-01-07",22.0572,22.3008,21.8136,22.0406,561400.0],["2013-01-08",22.0129,22.1457,21.6918,21.9686,771900.0],["2013-01-09",22.0848,22.3229,21.9796,22.1125,490300.0],["2013-01-10",22.2399,22.2731,22.0405,22.2343,568500.0],["2013-01-11",22.262,22.4392,22.1347,22.1845,492500.0],["2013-01-14",22.1734,23.0094,22.0959,22.8267,956700.0],["2013-01-15",22.6883,22.8323,22.5333,22.6828,595100.0],["2013-01-16",22.6274,22.9596,22.4724,22.8489,585700.0],["2013-01-17",23.4413,24.1333,23.2862,23.3693,2704000.0],["2013-01-18",23.5188,23.5852,23.015,23.253,842200.0],["2013-01-22",23.3416,23.408,23.0094,23.325,863000.0],["2013-01-23",23.4191,23.5243,23.253,23.3305,669700.0],["2013-01-24",23.3084,23.48,23.253,23.3693,650000.0],["2013-01-25",23.4911,23.5132,23.2586,23.3748,320100.0],["2013-01-28",23.3361,23.397,23.2143,23.3195,667500.0],["2013-01-29",23.3527,23.5409,23.2253,23.3804,483800.0],["2013-01-30",23.2863,23.5963,23.1977,23.2752,338100.0],["2013-01-31",23.2475,23.7181,23.0814,23.6074,869800.0],["2013-02-01",23.9672,24.233,23.6572,24.0226,1187500.0],["2013-02-04",23.9285,24.1555,23.7734,24.0613,642400.0],["2013-02-05",24.0835,24.3382,24.0171,24.1112,488700.0],["2013-02-06",24.0724,24.2607,23.851,23.9008,431300.0],["2013-02-07",23.9783,24.0946,23.5907,23.8399,598400.0],["2013-02-08",23.8344,24.0281,23.7236,23.7845,471200.0],["2013-02-11",23.8011,23.8233,23.5465,23.8233,330200.0],["2013-02-12",23.7679,24.4434,23.6018,24.2607,752600.0],["2013-02-13",24.3105,24.5873,24.1887,24.3271,456400.0],["2013-02-14",24.2551,24.7534,24.2551,24.7368,469300.0],["2013-02-15",24.7313,25.1908,24.7313,25.0302,958800.0],["2013-02-19",25.0579,25.2351,24.7977,25.2185,963000.0],["2013-02-20",25.2462,25.2794,24.8088,24.8586,919500.0],["2013-02-21",24.7036,24.8697,24.2108,24.2773,708400.0],["2013-02-22",24.3825,24.5209,24.1112,24.1942,664200.0],["2013-02-25",24.2994,24.5596,23.8454,23.8676,644500.0],["2013-02-26",23.9894,24.2607,23.6406,24.1444,1250900.0],["2013-02-27",24.4434,26.1098,24.4434,25.1631,2230900.0],["2013-02-28",25.606,26.2095,25.4344,25.6005,1433900.0],["2013-03-01",25.3292,25.5064,25.1133,25.4067,1564500.0],["2013-03-04",25.2462,25.6116,25.1908,25.5396,724900.0],["2013-03-05",25.7112,25.9714,25.5174,25.6558,566300.0],["2013-03-06",25.6503,25.9714,25.1576,25.8995,1099900.0],["2013-03-07",25.8884,26.06,25.6171,25.7942,1647100.0],["2013-03-08",25.8994,26.0655,25.6835,25.9825,1199200.0],["2013-03-11",25.9603,26.514,25.9603,26.4309,695500.0],["2013-03-12",26.4365,26.5251,26.2372,26.4365,868100.0],["2013-03-13",26.442,26.6635,26.3977,26.6192,520300.0],["2013-03-14",26.6026,26.7244,26.6026,26.6192,631600.0],["2013-03-15",26.5915,26.6026,26.2427,26.5583,614000.0],["2013-03-18",26.2925,26.4642,25.8496,26.2427,465600.0],["2013-03-19",26.2538,26.4254,25.8386,26.1597,909000.0],["2013-03-20",26.0932,26.4033,26.0489,26.3424,470000.0],["2013-03-21",26.2095,26.4697,26.132,26.3756,1043600.0],["2013-03-22",26.4143,26.6801,26.3867,26.5195,434200.0],["2013-03-25",26.5583,26.8129,26.4697,26.5915,697400.0],["2013-03-26",26.5804,26.8462,26.442,26.7687,1051600.0],["2013-03-27",26.6026,26.6967,26.37,26.6303,803100.0],["2013-03-28",26.6579,27.051,26.4033,26.896,735300.0],["2013-04-01",26.8739,27.0566,26.514,26.741,725400.0],["2013-04-02",26.8296,27.0123,26.586,26.6856,439000.0],["2013-04-03",26.6967,26.7133,25.8164,25.9493,637000.0],["2013-04-04",25.9437,26.3313,25.8385,25.9161,1533500.0],["2013-04-05",25.6226,25.9105,25.3292,25.8441,940800.0],["2013-04-08",25.8552,26.5472,25.534,26.5306,508400.0],["2013-04-09",26.5306,26.5638,25.9105,26.2039,471000.0],["2013-04-10",26.2261,26.6136,26.2261,26.4642,1157100.0],["2013-04-11",26.4199,26.5804,26.2981,26.4531,991300.0],["2013-04-12",26.3867,26.5029,26.0268,26.3313,574400.0],["2013-04-15",26.3534,26.7521,26.2316,26.4808,1325600.0],["2013-04-16",26.6967,26.7908,26.4752,26.7022,795300.0],["2013-04-17",26.4863,26.5527,26.0046,26.37,762300.0],["2013-04-18",26.4143,26.4531,25.5064,25.7444,901000.0],["2013-04-19",25.8496,26.4974,25.5119,26.4143,598800.0],["2013-04-22",26.5306,26.813,26.2538,26.6136,431700.0],["2013-04-23",26.6745,26.9735,26.586,26.7188,533400.0],["2013-04-24",26.7797,26.9901,26.1763,26.2925,587700.0],["2013-04-25",26.359,26.586,26.1431,26.5085,730800.0],["2013-04-26",26.5251,26.741,26.2039,26.2206,742900.0],["2013-04-29",26.2427,26.2704,25.9105,25.9493,414000.0],["2013-04-30",25.9105,26.0379,25.6835,25.9216,662000.0],["2013-05-01",25.9437,26.3313,25.9161,26.1154,794300.0],["2013-05-02",26.2039,26.9624,26.2039,26.7354,1544300.0],["2013-05-03",26.9403,27.3168,26.8351,26.8739,547000.0],["2013-05-06",26.8628,27.0953,26.7742,26.824,556200.0],["2013-05-07",26.8849,27.1175,26.8406,26.9071,585300.0],["2013-05-08",26.6192,27.4663,26.0268,26.5694,2333600.0],["2013-05-09",26.514,26.7299,26.3368,26.5749,757100.0],["2013-05-10",26.5694,26.8628,26.4199,26.8462,667300.0],["2013-05-13",26.8129,26.8296,26.4642,26.5527,619200.0],["2013-05-14",26.669,26.9348,26.5472,26.8849,401600.0],["2013-05-15",26.9514,27.051,26.6635,26.8683,710900.0],["2013-05-16",26.824,27.0123,26.597,26.6413,1790400.0],["2013-05-17",26.7742,27.0123,26.6469,26.9458,551500.0],["2013-05-20",26.9348,27.1784,26.7963,26.9181,394600.0],["2013-05-21",26.9735,27.3887,26.9735,27.3168,587900.0],["2013-05-22",27.3002,27.4441,26.5084,26.6247,697700.0],["2013-05-23",26.359,26.5694,26.0766,26.4697,615700.0],["2013-05-24",26.287,26.586,26.0545,26.4365,459200.0],["2013-05-28",26.813,27.3832,26.6856,27.1894,551100.0],["2013-05-29",26.9182,27.0953,26.0434,26.1763,1018500.0],["2013-05-30",26.1818,26.4697,26.0822,26.1652,566800.0],["2013-05-31",26.1375,26.2482,25.8551,25.8718,827000.0],["2013-06-03",25.9382,25.9659,25.3181,25.3901,1260700.0],["2013-06-04",25.3403,25.606,24.4434,24.5818,1583100.0],["2013-06-05",24.4876,24.5319,23.8122,24.0669,2384600.0],["2013-06-06",24.0447,25.2406,24.0447,25.2129,1559100.0],["2013-06-07",23.2696,24.7921,23.2475,24.1499,7696900.0],["2013-06-10",24.0779,24.2717,23.4911,23.5797,2965700.0],["2013-06-11",23.3361,23.8288,23.253,23.5907,1855700.0],["2013-06-12",23.8011,23.8177,23.5132,23.5354,1136000.0],["2013-06-13",23.5963,23.8731,23.3748,23.851,922900.0],["2013-06-14",23.7845,23.934,23.6461,23.7402,895100.0],["2013-06-17",23.8344,24.1167,23.7181,24.089,1161800.0],["2013-06-18",24.1444,24.5264,23.9562,24.2662,761500.0],["2013-06-19",24.2496,24.3769,24.0503,24.0724,875900.0],["2013-06-20",23.8011,23.8842,23.4523,23.5022,1586200.0],["2013-06-21",23.552,23.7292,23.1091,23.3859,1571800.0],["2013-06-24",23.1202,23.5022,22.8655,23.3416,1007600.0],["2013-06-25",23.5298,23.5741,23.2364,23.4413,690600.0],["2013-06-26",23.6461,23.934,23.48,23.7679,566500.0],["2013-06-27",23.7292,24.3659,23.7292,24.2164,1279000.0],["2013-06-28",24.0281,24.2108,23.8067,24.0226,1460500.0],["2013-07-01",24.161,24.4489,24.0503,24.1222,414700.0],["2013-07-02",24.006,24.2717,23.9506,24.1776,444300.0],["2013-07-03",24.0669,24.2607,24.0281,24.0558,406800.0],["2013-07-05",24.1389,24.4101,24.1389,24.3991,381300.0],["2013-07-08",24.4101,24.8032,24.3991,24.6094,564500.0],["2013-07-09",24.6759,24.7479,24.3991,24.46,923400.0],["2013-07-10",24.4877,24.5486,23.9783,24.1001,2177800.0],["2013-07-11",25.0856,25.1852,24.6648,24.7977,2459700.0],["2013-07-12",24.6704,25.0302,24.6704,24.925,892100.0],["2013-07-15",25.069,25.152,24.6261,24.8254,471200.0],["2013-07-16",24.6925,24.914,24.6039,24.6925,1478500.0],["2013-07-17",24.7977,25.0302,24.5209,24.7645,435200.0],["2013-07-18",24.7534,25.3015,24.7534,24.8697,754000.0],["2013-07-19",24.8032,25.0413,24.6648,24.8641,1006200.0],["2013-07-22",24.8198,25.2462,24.8198,25.1797,1238500.0],["2013-07-23",25.224,25.296,24.6704,24.7645,656300.0],["2013-07-24",24.7756,24.9583,24.4268,24.4711,470700.0],["2013-07-25",24.4157,24.5264,24.1942,24.5264,664400.0],["2013-07-26",24.3825,24.5596,24.2551,24.3216,413700.0],["2013-07-29",24.3271,24.4932,24.161,24.233,850100.0],["2013-07-30",24.3492,24.4544,23.9838,24.0447,1051600.0],["2013-07-31",24.0835,24.1998,23.7292,23.9894,1037300.0],["2013-08-01",24.1665,24.8586,24.089,24.4711,1234000.0],["2013-08-02",24.3105,24.7036,24.1389,24.244,1085500.0],["2013-08-05",24.2773,24.5319,24.1721,24.3991,518400.0],["2013-08-06",24.3326,24.4655,24.2606,24.388,377600.0],["2013-08-07",24.2883,24.4987,24.2274,24.3769,909700.0],["2013-08-08",24.7756,24.7756,23.6572,24.3603,1974000.0],["2013-08-09",24.3382,24.5762,24.2662,24.3714,1148100.0],["2013-08-12",24.1499,24.4821,24.1499,24.46,651400.0],["2013-08-13",24.5375,24.698,24.316,24.3935,856500.0],["2013-08-14",24.3991,24.687,24.2108,24.4544,1047700.0],["2013-08-15",24.2939,24.2939,23.8122,24.0669,1196200.0],["2013-08-16",24.0115,24.2219,23.8288,24.1444,1212300.0],["2013-08-19",24.0171,24.2053,23.8233,23.9008,941000.0],["2013-08-20",23.862,24.1112,23.7347,23.9894,619600.0],["2013-08-21",23.9063,24.0226,23.5741,23.5797,1439400.0],["2013-08-22",23.5631,24.0004,23.5631,23.8565,327400.0],["2013-08-23",24.0337,24.1887,23.8565,24.1776,798200.0],["2013-08-26",24.2496,24.5209,24.161,24.1942,338100.0],["2013-08-27",23.9672,24.006,23.5963,23.6461,663800.0],["2013-08-28",23.6074,23.624,23.2752,23.397,730400.0],["2013-08-29",23.3582,23.6295,23.3582,23.4191,1091100.0],["2013-08-30",23.3914,23.4689,23.2143,23.2918,580100.0],["2013-09-03",23.5077,23.7956,22.8987,23.1534,1444400.0],["2013-09-04",23.1534,23.4136,23.015,23.4136,1021700.0],["2013-09-05",23.3748,23.6295,23.2143,23.5465,411900.0],["2013-09-06",23.5852,23.7292,23.2863,23.6295,565000.0],["2013-09-09",23.7126,24.0005,23.6406,23.9783,506800.0],["2013-09-10",24.078,24.5652,24.078,24.2385,1177500.0],["2013-09-11",24.1942,24.3326,24.0281,24.1555,618800.0],["2013-09-12",24.1112,24.3216,23.9783,24.1167,901300.0],["2013-09-13",24.1389,24.2385,24.0115,24.0281,285600.0],["2013-09-16",24.244,24.3492,23.8399,23.9728,1156700.0],["2013-09-17",23.9229,24.1278,23.9229,24.0946,594600.0],["2013-09-18",24.089,24.5209,23.9728,24.5043,1295800.0],["2013-09-19",24.5873,25.7887,24.3216,25.7666,2806700.0],["2013-09-20",25.8662,26.0102,25.4344,25.6891,3473700.0],["2013-09-23",25.5894,25.6946,25.0579,25.2461,948800.0],["2013-09-24",25.2517,25.3237,25.1188,25.2461,897100.0],["2013-09-25",25.1908,25.8053,25.0468,25.7942,1432400.0],["2013-09-26",25.8773,26.1929,25.7887,26.06,1882200.0],["2013-09-27",25.7998,26.1375,25.761,26.0822,1261900.0],["2013-09-30",25.7776,26.1486,25.7334,26.0379,818800.0],["2013-10-01",25.977,26.4476,25.9437,26.1597,1427600.0],["2013-10-02",25.8939,26.4642,25.7057,26.0323,1570600.0],["2013-10-03",26.0379,26.1763,25.6614,25.8219,1133100.0],["2013-10-04",26.0434,26.3922,25.9825,26.2039,1409100.0],["2013-10-07",25.988,26.1929,25.8994,25.9603,609500.0],["2013-10-08",25.9437,26.0046,25.5506,25.6392,815200.0],["2013-10-09",25.7444,25.8441,25.2683,25.4953,1092500.0],["2013-10-10",25.8053,26.0046,25.5673,25.7666,876100.0],["2013-10-11",25.678,25.9327,25.5894,25.8275,591100.0],["2013-10-14",25.6558,25.9382,25.534,25.9161,748300.0],["2013-10-15",25.9161,25.9437,25.6946,25.8275,710300.0],["2013-10-16",25.9769,26.1375,25.8662,25.8773,1135600.0],["2013-10-17",25.7444,26.143,25.7444,26.0655,1174800.0],["2013-10-18",26.215,26.2981,25.9936,26.0157,1049900.0],["2013-10-21",26.0046,26.1541,25.8219,25.8607,505800.0],["2013-10-22",25.9161,26.0932,25.7334,26.0157,868700.0],["2013-10-23",25.9769,25.9991,25.6724,25.7832,420200.0],["2013-10-24",25.7832,25.9216,25.761,25.8219,634000.0],["2013-10-25",25.9161,26.0046,25.833,25.9437,995300.0],["2013-10-28",26.0434,26.0434,25.761,25.8053,1736300.0],["2013-10-29",25.8053,25.9105,25.7278,25.8219,1265000.0],["2013-10-30",25.8552,25.8828,25.4455,25.523,718400.0],["2013-10-31",25.523,25.5562,25.2849,25.307,877000.0],["2013-11-01",25.4012,26.37,25.296,26.2925,3351800.0],["2013-11-04",26.9015,26.9015,26.4088,26.4974,1609300.0],["2013-11-05",26.5749,26.7687,26.2649,26.7465,1379200.0],["2013-11-06",26.6413,27.4496,26.5749,26.9846,2600800.0],["2013-11-07",27.7043,27.7708,26.7465,26.8628,1439300.0],["2013-11-08",26.7244,27.0676,26.7244,27.0566,1153600.0],["2013-11-11",27.0178,27.0566,26.6137,26.6524,1085200.0],["2013-11-12",26.6469,26.9071,26.4808,26.8573,1556300.0],["2013-11-13",26.7244,27.1562,26.6358,27.1009,1012200.0],["2013-11-14",27.0566,27.7652,26.9126,27.6877,1932300.0],["2013-11-15",27.8095,28.4019,27.8095,28.1639,4083400.0],["2013-11-18",28.5237,28.6289,28.0808,28.1251,1869000.0],["2013-11-19",28.0642,28.269,27.8981,27.9202,1070100.0],["2013-11-20",27.9036,28.1749,27.7708,27.9811,831100.0],["2013-11-21",28.0088,28.3189,27.959,28.2303,798200.0],["2013-11-22",28.2303,28.3742,27.9812,28.1417,1168800.0],["2013-11-25",28.1971,28.3133,27.9092,28.0199,660800.0],["2013-11-26",28.0199,28.0642,27.7763,27.9092,1097900.0],["2013-11-27",27.8815,27.9977,27.4773,27.6766,1664200.0],["2013-11-29",27.649,27.7597,27.5106,27.6379,423300.0],["2013-12-02",27.7154,27.8815,27.3445,27.3832,1023900.0],["2013-12-03",27.3777,27.6047,27.1839,27.3223,1472100.0],["2013-12-04",27.1784,27.6434,27.1784,27.4607,822100.0],["2013-12-05",27.3943,27.5327,27.1728,27.4552,998400.0],["2013-12-06",27.5936,27.7486,27.4773,27.5715,398900.0],["2013-12-09",27.6545,27.8151,27.5106,27.6822,930100.0],["2013-12-10",27.6213,28.0753,27.5825,27.8372,1325900.0],["2013-12-11",27.9036,27.9368,27.7265,27.7984,769400.0],["2013-12-12",27.7486,27.7984,27.5493,27.6932,650900.0],["2013-12-13",27.732,27.9479,27.732,27.9368,344600.0],["2013-12-16",27.9756,28.258,27.7763,28.0144,808300.0],["2013-12-17",28.0144,28.0144,27.804,27.959,683200.0],["2013-12-18",28.0919,28.3078,27.9313,28.2137,917400.0],["2013-12-19",28.1694,28.2912,27.8151,27.8593,978400.0],["2013-12-20",27.9645,28.0974,27.6656,27.6877,2274600.0],["2013-12-23",27.9147,28.4462,27.876,28.4241,1295900.0],["2013-12-24",28.5237,28.7452,28.3964,28.6289,444500.0],["2013-12-26",28.6843,28.8171,28.5569,28.7784,352500.0],["2013-12-27",28.8504,28.8559,28.6677,28.723,791100.0],["2013-12-30",28.6511,28.7064,28.5625,28.568,451000.0],["2013-12-31",28.6345,28.9722,28.6234,28.9279,864400.0],["2014-01-02",28.8614,28.9279,27.4441,28.5902,5596800.0],["2014-01-03",28.7895,28.9279,28.341,28.5846,1559200.0],["2014-01-06",28.6787,28.7895,28.3853,28.5016,714600.0],["2014-01-07",28.6123,28.7562,28.3521,28.6178,1452800.0],["2014-01-08",28.5902,28.6178,28.341,28.5126,1126800.0],["2014-01-09",28.6344,28.6344,28.0863,28.2524,691400.0],["2014-01-10",28.2635,28.4241,28.1639,28.3909,380500.0],["2014-01-13",28.3189,28.3798,28.0144,28.0476,595800.0],["2014-01-14",28.2192,28.4241,28.0088,28.0254,659500.0],["2014-01-15",28.0642,28.3133,28.0642,28.0919,749800.0],["2014-01-16",28.0365,28.186,27.9092,27.9811,594700.0],["2014-01-17",27.9645,28.1528,27.7431,27.7818,918400.0],["2014-01-21",27.9424,28.0587,27.6988,27.7542,775900.0],["2014-01-22",27.876,28.341,27.7652,28.2801,602900.0],["2014-01-23",27.7597,27.9645,27.6711,27.7597,1282700.0],["2014-01-24",27.6324,27.7929,27.3223,27.5216,1647500.0],["2014-01-27",27.4939,27.6268,27.0787,27.2226,1207500.0],["2014-01-28",27.3223,27.5106,27.1673,27.2116,1115000.0],["2014-01-29",27.195,27.2946,26.9957,27.0067,991200.0],["2014-01-30",27.2559,27.3611,26.9403,27.0842,1003700.0],["2014-01-31",26.8296,27.2116,25.905,26.9514,732500.0],["2014-02-03",26.824,26.9126,25.977,26.0711,1989100.0],["2014-02-04",26.1486,27.3943,25.9936,26.5472,1804600.0],["2014-02-05",26.9292,27.3666,26.5749,26.9292,1387900.0],["2014-02-06",27.0289,27.5881,26.6358,27.5604,889400.0],["2014-02-07",27.7431,28.0587,27.6102,27.8095,658300.0],["2014-02-10",27.8815,28.2967,27.8095,27.959,1784300.0],["2014-02-11",27.887,28.3466,27.887,28.0863,304200.0],["2014-02-12",28.1472,28.5182,28.031,28.2414,1143600.0],["2014-02-13",28.0199,28.5459,27.8427,28.4573,594100.0],["2014-02-14",28.4407,28.6068,28.1638,28.1805,828200.0],["2014-02-18",28.0863,28.5459,28.0863,28.3742,894500.0],["2014-02-19",28.341,28.5791,27.9535,28.0088,690100.0],["2014-02-20",27.9313,28.1196,27.7043,27.7652,940000.0],["2014-02-21",27.7763,28.0531,27.5382,27.5881,1967500.0],["2014-02-24",27.6545,27.9645,27.6545,27.9258,1368200.0],["2014-02-25",27.9369,27.9424,27.7375,27.8206,1178800.0],["2014-02-26",27.8095,27.9645,27.6766,27.7209,1266600.0],["2014-02-27",27.6213,29.3431,27.6213,28.5791,4115300.0],["2014-02-28",28.6677,29.7528,28.6289,29.6808,3538200.0],["2014-03-03",28.9666,29.7528,28.9666,29.4981,1408800.0],["2014-03-04",29.8525,29.9632,29.5812,29.858,1315400.0],["2014-03-05",29.3099,29.7473,29.2656,29.4926,2369400.0],["2014-03-06",29.5258,29.7085,29.3431,29.5978,1797000.0],["2014-03-07",29.7251,29.8359,29.3653,29.6808,1649500.0],["2014-03-10",29.5922,29.7307,29.2379,29.4151,784000.0],["2014-03-11",29.2601,29.4372,29.0663,29.2988,635300.0],["2014-03-12",29.1549,29.2601,28.8171,29.177,869700.0],["2014-03-13",29.2822,29.4317,28.7009,28.7452,1107600.0],["2014-03-14",28.6621,28.9832,28.4573,28.7784,562600.0],["2014-03-17",28.9445,29.2656,28.8725,29.2324,605200.0],["2014-03-18",29.2767,29.3929,29.1826,29.3653,618100.0],["2014-03-19",29.3431,29.4317,29.0386,29.1881,604900.0],["2014-03-20",29.1881,29.3376,29.0497,29.3099,689400.0],["2014-03-21",29.5369,29.5369,29.0165,29.1493,1229800.0],["2014-03-24",29.177,29.321,28.6455,28.9334,826000.0],["2014-03-25",29.0608,29.0608,28.4739,28.5902,756400.0],["2014-03-26",28.6511,28.7286,28.5016,28.5569,1420800.0],["2014-03-27",28.4573,28.8116,28.4573,28.7396,863100.0],["2014-03-28",28.7618,29.094,28.5625,28.5957,1203300.0],["2014-03-31",28.8227,28.8227,28.2247,28.2358,1344600.0],["2014-04-01",28.2801,28.5293,28.1528,28.3189,1812900.0],["2014-04-02",28.4407,28.7341,28.2856,28.4739,935500.0],["2014-04-03",28.3576,28.7784,28.3576,28.5625,1839200.0],["2014-04-04",28.7839,29.0442,28.3355,28.5016,1383900.0],["2014-04-07",28.4351,28.6787,27.9756,28.186,1567000.0],["2014-04-08",28.1528,28.3078,27.9368,28.0531,881100.0],["2014-04-09",28.2081,28.7452,28.0199,28.1029,825800.0],["2014-04-10",28.0642,28.2801,27.3998,27.6102,1120300.0],["2014-04-11",27.3666,27.6434,27.2227,27.5327,1631200.0],["2014-04-14",27.6877,27.7708,27.4884,27.7265,1111000.0],["2014-04-15",27.7763,27.9147,27.2891,27.5936,1972000.0],["2014-04-16",27.9701,29.321,27.4718,29.0386,6123900.0],["2014-04-17",28.95,29.1881,28.6677,28.7784,2246900.0],["2014-04-21",28.878,28.878,28.6289,28.8171,696200.0],["2014-04-22",28.8891,28.9445,28.6953,28.8171,589200.0],["2014-04-23",28.4351,30.1625,28.2524,28.3244,7823500.0],["2014-04-24",28.64,28.712,28.2026,28.4351,2579500.0],["2014-04-25",28.0697,28.3189,27.8261,28.0476,1815200.0],["2014-04-28",28.0697,28.0808,27.4884,27.6711,1841500.0],["2014-04-29",27.7763,27.7984,27.4109,27.6047,1279700.0],["2014-04-30",27.5715,27.7874,27.4109,27.6379,1280500.0],["2014-05-01",27.649,27.7542,27.4275,27.5272,1611400.0],["2014-05-02",27.4939,27.7984,27.4773,27.6323,1195200.0],["2014-05-05",27.433,27.6766,27.3279,27.5715,673200.0],["2014-05-06",27.3832,27.6545,27.3057,27.505,1297300.0],["2014-05-07",26.9735,27.2891,26.2261,27.195,4050200.0],["2014-05-08",27.3279,27.7209,27.0344,27.278,1557000.0],["2014-05-09",27.2946,27.5382,27.1451,27.4939,1068900.0],["2014-05-12",27.6157,27.9756,27.6157,27.959,2169600.0],["2014-05-13",27.8593,28.2912,27.815,28.0199,2031500.0],["2014-05-14",28.0088,28.1638,27.7265,27.8206,1823500.0],["2014-05-15",27.7929,27.7929,27.4053,27.6047,2035100.0],["2014-05-16",27.5991,27.6379,27.3445,27.5272,2251400.0],["2014-05-19",27.4497,27.66,27.3223,27.4995,838900.0],["2014-05-20",27.3832,27.4663,27.1175,27.3057,837400.0],["2014-05-21",27.3555,27.4275,27.1119,27.2116,1594900.0],["2014-05-22",27.3278,27.7154,27.206,27.5936,1912500.0],["2014-05-23",27.6933,27.7984,27.5548,27.7375,2307800.0],["2014-05-27",27.8981,28.1472,27.8317,28.0587,1702300.0],["2014-05-28",28.0699,28.2163,27.9011,28.0755,1317300.0],["2014-05-29",28.1881,28.357,27.9236,27.963,1550000.0],["2014-05-30",28.0024,28.0024,27.659,27.7716,1033600.0],["2014-06-02",27.8335,28.0024,27.7153,27.7435,924000.0],["2014-06-03",27.6984,27.8391,27.6703,27.7885,925800.0],["2014-06-04",27.7491,27.7997,27.6196,27.7885,714500.0],["2014-06-05",27.8054,28.3345,27.7941,28.2951,942600.0],["2014-06-06",28.3682,28.5146,28.1994,28.4358,864800.0],["2014-06-09",28.447,28.644,28.2669,28.5709,1111500.0],["2014-06-10",28.5089,28.6103,28.4639,28.5258,777700.0],["2014-06-11",28.4358,28.5089,28.3063,28.4245,573000.0],["2014-06-12",28.4189,28.4189,27.8954,28.0474,913700.0],["2014-06-13",28.0755,28.1825,27.8954,28.0924,640700.0],["2014-06-16",28.1037,28.2331,27.8673,28.1937,449300.0],["2014-06-17",28.25,28.5709,28.25,28.3345,897200.0],["2014-06-18",28.3795,28.6891,28.2444,28.6722,635500.0],["2014-06-19",28.6553,28.8523,28.6553,28.8185,1075300.0],["2014-06-20",28.8467,28.9423,28.7116,28.8917,1319100.0],["2014-06-23",28.8973,29.0774,28.8016,29.0268,1053000.0],["2014-06-24",29.0324,29.19,29.0099,29.0718,925700.0],["2014-06-25",29.0662,29.2519,29.0043,29.0999,687600.0],["2014-06-26",29.1337,29.4433,28.948,29.4208,1200200.0],["2014-06-27",29.3926,29.8598,29.3814,29.7979,1024200.0],["2014-06-30",29.7304,29.8598,29.7191,29.8317,1263600.0],["2014-07-01",29.8936,30.0062,29.7697,29.7866,861600.0],["2014-07-02",29.8148,30.0962,29.7078,29.9442,1140400.0],["2014-07-03",30.0343,30.0962,29.8204,29.9442,687000.0],["2014-07-07",29.9668,29.978,29.7416,29.8429,1109800.0],["2014-07-08",29.8204,29.8429,29.3645,29.4827,1075500.0],["2014-07-09",29.5446,29.7022,29.3082,29.5502,697700.0],["2014-07-10",29.2688,29.494,29.1619,29.3195,841400.0],["2014-07-11",29.3251,29.4996,29.3026,29.4433,451200.0],["2014-07-14",29.584,29.7641,29.4546,29.7472,853800.0],["2014-07-15",29.7078,29.9724,29.5221,29.6347,2640900.0],["2014-07-16",29.8091,30.0624,29.6966,29.8204,1455900.0],["2014-07-17",29.7866,30.0737,29.6459,29.7472,2104800.0],["2014-07-18",29.826,29.9442,29.6741,29.8429,2820600.0],["2014-07-21",29.7698,30.0287,29.691,29.6966,1196200.0],["2014-07-22",29.7473,29.8373,29.2238,29.2238,1742400.0],["2014-07-23",29.3251,29.3251,29.038,29.145,826300.0],["2014-07-24",29.2181,29.3307,29.1168,29.1562,1067100.0],["2014-07-25",29.0887,29.2463,28.9649,29.1787,544800.0],["2014-07-28",29.1787,29.2407,28.993,29.1393,767700.0],["2014-07-29",29.2407,29.387,29.0831,29.0999,550200.0],["2014-07-30",28.8861,29.0099,28.6046,28.7847,1727400.0],["2014-07-31",28.7003,28.7172,28.1994,28.2275,1344300.0],["2014-08-01",28.2219,28.357,28.1487,28.3176,1799100.0],["2014-08-04",28.3795,28.6609,28.3288,28.6553,1256400.0],["2014-08-05",28.6159,28.6722,28.4583,28.5483,1228300.0],["2014-08-06",28.4414,28.4696,28.1375,28.1825,1683000.0],["2014-08-07",28.3401,28.4583,27.7716,27.9742,3251600.0],["2014-08-08",28.0024,28.4583,27.9573,28.4189,2756300.0],["2014-08-11",28.4808,28.7847,28.4808,28.6778,1566400.0],["2014-08-12",28.6271,28.7735,28.4695,28.5596,726900.0],["2014-08-13",28.7397,28.9255,28.4864,28.6328,1165100.0],["2014-08-14",28.6947,28.8298,28.5483,28.7341,1545700.0],["2014-08-15",28.8917,28.9255,28.4189,28.7116,1013000.0],["2014-08-18",28.8692,28.9874,28.8129,28.8467,943800.0],["2014-08-19",28.9142,29.0211,28.841,28.9198,1445700.0],["2014-08-20",28.8917,29.0493,28.7059,28.9592,3237300.0],["2014-08-21",28.9367,29.1337,28.8241,29.0999,1680100.0],["2014-08-22",29.1337,29.3026,29.0099,29.1281,1451100.0],["2014-08-25",29.2969,29.3026,29.1225,29.2801,918800.0],["2014-08-26",29.2857,29.4939,29.2519,29.4095,880800.0],["2014-08-27",29.4883,29.5559,29.3983,29.4771,944700.0],["2014-08-28",29.2969,29.494,29.2632,29.3814,460700.0],["2014-08-29",29.4827,29.5671,29.2463,29.539,459500.0],["2014-09-02",29.5671,29.6909,29.3138,29.6684,1204600.0],["2014-09-03",29.8204,29.8204,29.4151,29.6178,944400.0],["2014-09-04",29.6797,29.7754,29.3701,29.3983,972500.0],["2014-09-05",29.3758,29.7529,29.2069,29.7304,1597500.0],["2014-09-08",29.7078,29.9217,29.6628,29.8317,1167600.0],["2014-09-09",29.7416,29.8373,29.5221,29.6122,668100.0],["2014-09-10",29.4264,29.5502,28.9086,29.0437,1416700.0],["2014-09-11",29.0212,29.494,29.0212,29.2688,841000.0],["2014-09-12",29.3082,29.3307,28.796,28.9536,904700.0],["2014-09-15",28.9142,29.1506,28.6947,28.8185,906800.0],["2014-09-16",28.8579,28.8635,28.7003,28.8467,742800.0],["2014-09-17",28.8298,29.0268,28.8298,28.8748,883500.0],["2014-09-18",28.892,29.0522,28.7547,28.8748,698800.0],["2014-09-19",29.0293,29.0579,28.6574,28.7775,3354000.0],["2014-09-22",28.6917,28.8061,28.4343,28.4972,1148700.0],["2014-09-23",28.4286,28.543,28.0395,28.0395,1896600.0],["2014-09-24",28.0738,28.1311,27.7706,28.1139,942000.0],["2014-09-25",28.091,28.1196,27.6734,27.9022,800800.0],["2014-09-26",27.988,28.3027,27.9079,28.2054,951500.0],["2014-09-29",28.0395,28.2283,27.8793,28.2054,698700.0],["2014-09-30",28.3256,28.3828,28.0281,28.1768,998900.0],["2014-10-01",28.1711,28.1711,27.7191,27.7306,965600.0],["2014-10-02",27.6791,27.7935,27.147,27.6276,704900.0],["2014-10-03",27.7706,28.2798,27.7134,28.1196,553500.0],["2014-10-06",28.2226,28.3599,28.0281,28.1597,533700.0],["2014-10-07",27.9537,27.9709,27.5475,27.5475,701500.0],["2014-10-08",27.5818,27.8564,27.2157,27.8107,751900.0],["2014-10-09",27.6848,27.8221,26.9868,27.1298,632800.0],["2014-10-10",27.1871,27.393,26.6779,26.6893,560300.0],["2014-10-13",26.7236,26.8724,26.306,26.4033,910400.0],["2014-10-14",26.5692,26.7179,26.0714,26.1515,967100.0],["2014-10-15",25.8597,27.3987,24.8242,27.2042,3897600.0],["2014-10-16",26.8266,27.7363,26.7923,27.6848,2426100.0],["2014-10-17",27.9766,28.2912,27.6447,27.8049,1305600.0],["2014-10-20",27.7134,28.0338,27.456,28.0223,980600.0],["2014-10-21",28.1768,28.6974,28.1425,28.4743,1273000.0],["2014-10-22",28.4743,28.686,28.1711,28.2283,841500.0],["2014-10-23",28.4572,28.7775,28.2111,28.6288,480000.0],["2014-10-24",28.6116,28.7661,28.4858,28.686,427300.0],["2014-10-27",28.5544,28.9606,28.5315,28.7547,723000.0],["2014-10-28",28.8233,29.2696,28.7375,29.2638,1298500.0],["2014-10-29",29.2638,29.4412,29.0464,29.1952,997100.0],["2014-10-30",29.0579,29.3554,29.0007,29.3325,356100.0],["2014-10-31",29.6929,29.7044,29.3497,29.5499,584200.0],["2014-11-03",29.63,29.8131,29.5327,29.7387,836200.0],["2014-11-04",29.6186,29.7158,28.7375,28.7718,1723300.0],["2014-11-05",28.892,29.5613,28.7833,29.3954,1195400.0],["2014-11-06",29.3439,29.7387,29.0121,29.3783,880000.0],["2014-11-07",29.4069,29.7387,29.2638,29.6357,614300.0],["2014-11-10",29.6186,29.8932,29.3897,29.7787,554000.0],["2014-11-11",29.7788,29.9504,29.6128,29.9332,566200.0],["2014-11-12",29.7387,30.1792,29.7158,30.1049,789600.0],["2014-11-13",30.1392,30.2994,29.9847,30.0705,753600.0],["2014-11-14",30.0705,30.2994,29.9962,30.0648,602100.0],["2014-11-17",30.0991,30.3223,29.9962,30.185,821000.0],["2014-11-18",30.1621,30.4767,30.1335,30.3165,1793800.0],["2014-11-19",30.3337,30.6083,30.0419,30.4138,542300.0],["2014-11-20",30.2708,30.574,30.2708,30.4424,447600.0],["2014-11-21",30.7514,30.8944,30.3509,30.5568,809700.0],["2014-11-24",30.677,30.7456,30.4252,30.471,708400.0],["2014-11-25",30.534,30.7743,30.2079,30.2651,1484800.0],["2014-11-26",30.3223,30.5797,30.2193,30.4882,399800.0],["2014-11-28",30.4596,30.5969,30.4024,30.4882,217500.0],["2014-12-01",30.3223,30.4481,30.2078,30.2078,420900.0],["2014-12-02",30.2307,30.7227,30.2307,30.4252,560500.0],["2014-12-03",30.4882,30.7285,30.4138,30.6369,473400.0],["2014-12-04",30.6026,30.7456,30.4138,30.5225,590400.0],["2014-12-05",30.6369,30.82,30.4481,30.677,460800.0],["2014-12-08",30.6884,31.0031,30.4596,30.7857,498700.0],["2014-12-09",30.4939,30.7799,30.328,30.6369,517300.0],["2014-12-10",30.5969,30.614,30.2765,30.4024,518400.0],["2014-12-11",30.6312,30.9859,30.6197,30.923,928400.0],["2014-12-12",30.8944,30.9916,30.2307,30.2994,1787700.0],["2014-12-15",30.4081,30.4824,29.979,30.3737,1926700.0],["2014-12-16",30.3337,30.5854,30.0248,30.4195,726400.0],["2014-12-17",30.5797,30.7399,30.0476,30.677,1507100.0],["2014-12-18",31.1536,31.3454,30.8688,31.3279,781000.0],["2014-12-19",31.4209,31.5546,31.2001,31.5256,1834000.0],["2014-12-22",31.636,31.6534,31.3686,31.5081,351200.0],["2014-12-23",31.5663,31.7987,31.4268,31.6244,525100.0],["2014-12-24",31.7348,31.7406,31.4442,31.6476,271900.0],["2014-12-26",31.7057,31.8336,31.4558,31.5372,153200.0],["2014-12-29",31.5488,32.0487,31.4907,31.5895,553400.0],["2014-12-30",31.5953,31.6883,31.2059,31.2059,1806200.0],["2014-12-31",31.3221,31.6011,31.1768,31.1768,726200.0],["2015-01-02",31.2815,31.4093,30.9443,31.2524,765900.0],["2015-01-05",31.1768,31.1768,30.6363,30.8339,782400.0],["2015-01-06",30.9792,31.2408,30.7409,31.0722,1069400.0],["2015-01-07",31.2873,32.4613,31.1013,31.5372,677500.0],["2015-01-08",31.6941,31.9964,31.6418,31.8452,957900.0],["2015-01-09",31.915,32.0428,31.7115,31.7871,557600.0],["2015-01-12",31.8627,31.9034,31.4674,31.6592,561400.0],["2015-01-13",31.8104,32.1765,31.2524,31.7987,731500.0],["2015-01-14",31.5604,32.0138,31.2466,31.944,2738700.0],["2015-01-15",32.0196,32.2579,31.5372,31.8569,915300.0],["2015-01-16",31.8801,32.1184,31.6651,32.0312,611700.0],["2015-01-20",32.1823,32.2753,31.8104,32.2172,1011700.0],["2015-01-21",32.1707,32.409,32.0196,32.2986,932200.0],["2015-01-22",32.4206,32.6648,32.0603,32.5776,1237400.0],["2015-01-23",32.6125,32.6996,32.4323,32.566,661600.0],["2015-01-26",32.6241,32.874,32.409,32.8101,1378000.0],["2015-01-27",32.409,32.9786,32.2637,32.7984,715900.0],["2015-01-28",32.9379,33.0077,32.6066,32.7578,976600.0],["2015-01-29",32.8275,32.9379,32.4265,32.8391,722900.0],["2015-01-30",32.6938,32.7752,32.38,32.5601,1331300.0],["2015-02-02",32.7345,32.8101,32.3742,32.6764,812100.0],["2015-02-03",32.9147,33.0949,32.7461,33.0135,756300.0],["2015-02-04",32.8798,33.1646,32.8798,33.0193,848600.0],["2015-02-05",33.1355,33.2634,32.9496,33.1065,879700.0],["2015-02-06",33.1297,33.1472,32.9321,33.1297,1335700.0],["2015-02-09",33.0949,33.2576,32.7578,32.8333,802900.0],["2015-02-10",33.0484,33.0658,32.688,33.0193,663900.0],["2015-02-11",33.0484,33.0832,32.7868,32.9786,445900.0],["2015-02-12",33.1239,33.4204,33.0367,33.3564,817000.0],["2015-02-13",33.3913,33.5889,33.2983,33.4494,652300.0],["2015-02-17",33.4029,33.5657,33.3332,33.4785,339200.0],["2015-02-18",33.5075,33.8214,33.2983,33.804,1053700.0],["2015-02-19",33.7865,33.926,33.6935,33.8388,953500.0],["2015-02-20",33.7226,33.926,33.711,33.8505,868400.0],["2015-02-23",33.8853,33.9493,33.6935,33.8156,888200.0],["2015-02-24",33.7575,33.9435,33.618,33.9202,1141500.0],["2015-02-25",34.1294,34.3271,33.4668,33.6528,1917700.0],["2015-02-26",33.5017,34.3619,33.2692,34.3096,1394900.0],["2015-02-27",33.7923,34.0655,33.554,33.7691,1044600.0],["2015-03-02",33.7284,34.019,33.4843,33.8737,796600.0],["2015-03-03",33.6296,34.2631,33.5715,34.2225,1039500.0],["2015-03-04",34.1992,34.3736,33.9783,34.2283,854900.0],["2015-03-05",34.3387,34.5363,34.1876,34.3387,790600.0],["2015-03-06",33.7633,34.2573,33.246,33.4785,1193100.0],["2015-03-09",33.5947,33.6645,33.246,33.4727,618900.0],["2015-03-10",33.2169,33.4785,33.1065,33.3448,474700.0],["2015-03-11",33.5308,33.6819,33.1821,33.5308,745300.0],["2015-03-12",33.6993,33.9318,33.5366,33.9086,786500.0],["2015-03-13",33.7968,34.0674,33.5969,34.038,1091200.0],["2015-03-16",34.1615,34.4202,34.0909,34.3673,678100.0],["2015-03-17",34.2967,34.4849,34.132,34.4202,509300.0],["2015-03-18",34.5378,34.9024,34.332,34.7319,811800.0],["2015-03-19",34.6613,34.8377,34.5437,34.5496,457100.0],["2015-03-20",34.7025,34.9848,34.5731,34.9789,1656200.0],["2015-03-23",34.9612,35.1553,34.7789,34.7907,604600.0],["2015-03-24",34.8907,34.9495,34.6966,34.8083,707100.0],["2015-03-25",34.9259,34.9318,34.2085,34.4202,421400.0],["2015-03-26",34.2438,34.4731,34.0085,34.1614,602100.0],["2015-03-27",34.1791,34.6025,34.0203,34.5378,501300.0],["2015-03-30",34.6613,34.7907,34.2673,34.6907,800000.0],["2015-03-31",34.7084,34.9318,34.5849,34.8554,539400.0],["2015-04-01",34.7848,35.1259,34.679,35.0906,768000.0],["2015-04-02",35.2082,35.2376,34.9671,35.0377,648800.0],["2015-04-06",35.0318,35.2141,34.926,35.0789,1114300.0],["2015-04-07",35.2082,35.2082,34.7613,34.7966,404500.0],["2015-04-08",34.8671,35.32,34.8612,35.2905,637800.0],["2015-04-09",35.1965,35.3376,34.9612,35.2317,329100.0],["2015-04-10",35.2964,35.4611,35.1671,35.2847,427500.0],["2015-04-13",35.2847,35.3376,34.9848,35.0553,448900.0],["2015-04-14",34.8789,35.3082,34.8789,35.2259,649700.0],["2015-04-15",35.3847,35.3847,35.1612,35.1788,437200.0],["2015-04-16",35.22,35.5846,34.9848,35.4611,532600.0],["2015-04-17",35.3023,35.3023,34.9495,35.0847,359900.0],["2015-04-20",35.2611,35.4258,34.9201,34.9671,575300.0],["2015-04-21",35.1377,35.2259,35.0142,35.1259,458800.0],["2015-04-22",35.2376,35.5258,34.9907,35.5082,543500.0],["2015-04-23",35.4787,35.7669,35.4258,35.567,402900.0],["2015-04-24",35.6434,35.6963,35.2847,35.5317,396600.0],["2015-04-27",35.6904,35.8728,34.9495,35.0142,411900.0],["2015-04-28",34.8789,35.1377,34.7437,34.9024,458700.0],["2015-04-29",34.8377,34.873,34.5496,34.6084,507700.0],["2015-04-30",34.4966,34.7084,33.938,34.085,842100.0],["2015-05-01",34.1967,34.4202,34.1438,34.2379,532000.0],["2015-05-04",34.3379,34.5378,34.1085,34.2085,728200.0],["2015-05-05",34.1909,34.3849,33.6969,33.7616,1025700.0],["2015-05-06",34.3202,35.4493,34.3202,34.6731,2065000.0],["2015-05-07",34.6907,35.8081,34.5672,34.8848,979300.0],["2015-05-08",35.1612,35.4023,34.8025,34.9848,743300.0],["2015-05-11",34.9789,35.1847,34.7907,34.8495,699700.0],["2015-05-12",34.8907,34.9965,34.4261,34.9554,967200.0],["2015-05-13",35.2318,35.4317,35.1788,35.2788,708700.0],["2015-05-14",35.4376,35.7787,35.3023,35.7081,891200.0],["2015-05-15",35.8375,35.961,35.6728,35.7787,639100.0],["2015-05-18",35.6787,36.2021,35.6787,36.1668,486900.0],["2015-05-19",36.0551,36.3021,36.0021,36.0609,590900.0],["2015-05-20",36.208,36.208,36.0139,36.0609,460000.0],["2015-05-21",36.0139,36.0904,35.5846,35.6434,456600.0],["2015-05-22",35.6258,35.7022,35.5317,35.567,299700.0],["2015-05-26",35.4905,35.5434,35.1553,35.4611,383200.0],["2015-05-27",35.6081,36.0374,35.4846,35.9257,454200.0],["2015-05-28",35.8728,36.2315,35.6728,35.9433,434400.0],["2015-05-29",35.861,35.861,35.4552,35.6493,387600.0],["2015-06-01",35.6787,35.9139,35.567,35.7963,372700.0],["2015-06-02",35.6316,35.908,35.514,35.7081,714500.0],["2015-06-03",35.7904,35.7904,35.3729,35.4023,544500.0],["2015-06-04",35.4376,35.5258,35.1847,35.22,437600.0],["2015-06-05",35.12,35.4376,34.8907,35.0318,515500.0],["2015-06-08",35.073,35.1612,34.5496,34.8142,572200.0],["2015-06-09",34.9671,34.9671,34.3673,34.4496,523500.0],["2015-06-10",34.4908,34.8613,34.3908,34.7495,504100.0],["2015-06-11",34.8907,34.8907,34.5731,34.826,451300.0],["2015-06-12",34.7843,34.8379,34.582,34.7665,291200.0],["2015-06-15",34.707,34.7367,34.4809,34.7308,746900.0],["2015-06-16",34.7724,34.9212,34.6891,34.8438,489100.0],["2015-06-17",34.9509,35.1413,34.5761,34.9926,1102300.0],["2015-06-18",35.0223,35.4329,35.0223,35.2425,549300.0],["2015-06-19",35.3436,35.3972,35.1056,35.2246,746600.0],["2015-06-22",35.302,35.4329,35.1473,35.2544,446200.0],["2015-06-23",35.2484,35.3615,34.6891,34.7367,487300.0],["2015-06-24",34.7367,34.82,34.2548,34.2607,370600.0],["2015-06-25",34.3976,35.3734,34.3381,34.5523,789900.0],["2015-06-26",34.5582,34.9331,34.4214,34.82,1259600.0],["2015-06-29",34.4214,34.6475,33.874,33.9692,630800.0],["2015-06-30",34.2369,34.4273,34.0644,34.2012,690300.0],["2015-07-01",34.2964,34.5344,34.231,34.5106,593000.0],["2015-07-02",34.4987,34.6594,34.3143,34.5106,552700.0],["2015-07-06",34.3321,34.6653,34.3321,34.4809,768100.0],["2015-07-07",34.5106,34.6237,34.1477,34.5642,481500.0],["2015-07-08",34.4392,34.6594,34.2012,34.2548,752200.0],["2015-07-09",34.469,34.6594,34.1953,34.344,524300.0],["2015-07-10",34.6118,34.9747,34.3321,34.945,466400.0],["2015-07-13",35.2068,35.3079,34.9509,34.9866,401900.0],["2015-07-14",35.0759,35.3853,35.0104,35.3079,339500.0],["2015-07-15",35.2187,35.2782,34.9331,34.9807,351600.0],["2015-07-16",35.1354,35.3674,35.1175,35.302,364100.0],["2015-07-17",35.2425,35.2603,34.7486,34.8319,477900.0],["2015-07-20",34.9152,34.9152,34.6475,34.7189,255300.0],["2015-07-21",34.707,34.7962,34.3559,34.4987,481200.0],["2015-07-22",34.4987,34.8795,34.4273,34.7605,281400.0],["2015-07-23",34.8557,34.8855,34.4154,34.5404,328700.0],["2015-07-24",34.5106,34.7962,34.3916,34.4392,282500.0],["2015-07-27",34.2845,34.5106,34.1774,34.4571,369600.0],["2015-07-28",34.6415,34.9093,34.3083,34.8974,552400.0],["2015-07-29",34.8081,35.2008,34.5344,35.1175,306900.0],["2015-07-30",35.064,35.3258,34.7129,35.2841,306000.0],["2015-07-31",35.421,35.9624,35.3258,35.7304,594800.0],["2015-08-03",35.9327,35.9625,35.4389,35.8851,450800.0],["2015-08-04",35.8434,36.1707,35.7482,35.8553,325000.0],["2015-08-05",35.8851,36.2302,35.7602,36.2064,755100.0],["2015-08-06",35.5281,35.9505,31.5713,32.3269,3131200.0],["2015-08-07",31.8866,33.0767,31.8569,32.8981,1943700.0],["2015-08-10",33.0112,33.2552,32.791,33.2373,728000.0],["2015-08-11",33.0409,33.7312,32.9695,33.6955,596800.0],["2015-08-12",33.3087,33.6776,32.8327,33.5884,648100.0],["2015-08-13",33.6419,34.7308,33.5527,34.2667,1382700.0],["2015-08-14",34.1239,34.2964,33.8204,34.0584,561500.0],["2015-08-17",33.8978,34.4452,33.8383,34.4095,506000.0],["2015-08-18",34.4809,34.6891,34.0108,34.1953,506200.0],["2015-08-19",33.9989,33.9989,33.4039,33.6479,678000.0],["2015-08-20",33.517,33.6419,33.2492,33.2968,1106000.0],["2015-08-21",32.9934,33.2135,32.6185,32.7197,798900.0],["2015-08-24",31.5118,32.5887,30.3634,31.6189,1131300.0],["2015-08-25",32.1722,32.4816,31.1012,31.1488,542900.0],["2015-08-26",31.7736,32.1127,31.012,31.7557,458800.0],["2015-08-27",32.0116,32.1901,31.601,32.077,740500.0],["2015-08-28",31.7855,32.321,31.7855,32.2198,493500.0],["2015-08-31",32.083,32.1603,31.6427,31.7379,588500.0],["2015-09-01",31.2321,31.3749,30.649,30.6966,725500.0],["2015-09-02",30.9882,31.1072,30.6609,31.0774,619100.0],["2015-09-03",31.0953,31.488,31.012,31.3452,469800.0],["2015-09-04",31.0239,31.369,30.9882,31.1369,499700.0],["2015-09-08",31.5653,31.7557,31.1369,31.6903,268600.0],["2015-09-09",31.9283,32.0175,31.1607,31.244,565500.0],["2015-09-10",31.1905,31.8212,31.1548,31.2976,461800.0],["2015-09-11",31.1845,31.6665,31.125,31.5951,484900.0],["2015-09-14",31.6734,31.8422,31.2756,31.6493,238400.0],["2015-09-15",31.6373,31.8422,31.4383,31.7578,296600.0],["2015-09-16",31.8302,32.4993,31.7217,32.433,336800.0],["2015-09-17",32.4511,33.2589,32.3426,32.7284,653400.0],["2015-09-18",32.4571,32.9635,32.433,32.638,798000.0],["2015-09-21",32.5596,33.0479,32.5596,32.8188,786700.0],["2015-09-22",32.5174,32.7284,32.2341,32.4451,570700.0],["2015-09-23",32.5054,32.5295,32.1979,32.4149,394400.0],["2015-09-24",32.2281,32.2401,31.8844,32.0171,498400.0],["2015-09-25",32.0894,32.1919,31.8483,31.9628,379400.0],["2015-09-28",31.8905,32.0171,30.9681,31.2695,520500.0],["2015-09-29",31.2334,31.3479,30.8295,31.2092,909600.0],["2015-09-30",31.3358,31.6071,31.161,31.4564,949300.0],["2015-10-01",31.5529,31.6493,30.9621,31.372,833300.0],["2015-10-02",31.0827,32.0894,31.0706,32.0774,604900.0],["2015-10-05",32.1497,32.7525,32.1497,32.6742,316200.0],["2015-10-06",32.6862,32.8008,32.2582,32.644,329900.0],["2015-10-07",32.7947,33.2529,32.6802,33.1745,649800.0],["2015-10-08",33.0721,33.5784,32.9696,33.5061,358000.0],["2015-10-09",33.4277,33.8678,33.2167,33.8075,452700.0],["2015-10-12",33.9341,34.127,33.7291,33.7533,946600.0],["2015-10-13",33.6628,33.7774,33.3132,33.3915,221100.0],["2015-10-14",33.3313,33.5121,33.1082,33.1806,443700.0],["2015-10-15",33.3132,33.5483,33.0479,33.494,536100.0],["2015-10-16",33.5664,33.7653,33.271,33.7593,360400.0],["2015-10-19",33.7111,33.9884,33.5965,33.7533,440000.0],["2015-10-20",33.7894,34.0366,33.6689,34.0185,449400.0],["2015-10-21",34.2416,34.2416,33.705,33.91,559400.0],["2015-10-22",34.0607,34.3561,33.7894,34.1933,760600.0],["2015-10-23",34.3199,34.5249,33.9703,34.3079,812200.0],["2015-10-26",34.4103,34.4103,34.0848,34.1692,567700.0],["2015-10-27",34.127,34.326,33.693,34.0185,391700.0],["2015-10-28",34.1632,34.1632,33.2167,34.0848,886000.0],["2015-10-29",34.0486,34.2054,33.9884,34.0908,376700.0],["2015-10-30",34.1933,34.2596,33.8979,34.0185,313000.0],["2015-11-02",34.1572,34.4465,34.1391,34.3742,700300.0],["2015-11-03",34.3259,34.5791,34.1873,34.3621,597800.0],["2015-11-04",34.4224,34.754,34.3561,34.7238,740000.0],["2015-11-05",34.4586,35.4171,34.4284,35.2483,1058200.0],["2015-11-06",35.2061,35.5256,34.9107,35.0313,1024200.0],["2015-11-09",34.8866,35.0072,34.3079,34.5671,537500.0],["2015-11-10",34.3862,35.1097,34.3862,35.0735,1125100.0],["2015-11-11",35.2543,35.399,35.0253,35.182,431900.0],["2015-11-12",35.1157,35.3448,34.6334,34.959,654400.0],["2015-11-13",34.8444,35.1519,34.5731,34.6756,345700.0],["2015-11-16",34.5912,34.8866,34.4164,34.8143,400100.0],["2015-11-17",34.965,35.2001,34.6937,34.8323,731100.0],["2015-11-18",35.0554,35.3267,34.6877,35.2845,330000.0],["2015-11-19",35.4171,35.4472,33.4759,35.176,433000.0],["2015-11-20",35.3086,35.5316,34.9589,35.3508,500300.0],["2015-11-23",35.4352,35.6221,35.2664,35.3809,440200.0],["2015-11-24",35.1036,35.4292,35.0494,35.2483,280100.0],["2015-11-25",35.2061,35.4834,35.0735,35.2785,281600.0],["2015-11-27",35.1941,35.3508,34.8444,35.2423,199200.0],["2015-11-30",35.4231,35.4533,35.0916,35.2121,495700.0],["2015-12-01",35.393,35.6462,35.0916,35.4292,455500.0],["2015-12-02",35.4834,35.6944,35.1941,35.2182,425300.0],["2015-12-03",35.2604,35.2965,34.555,34.754,484700.0],["2015-12-04",34.6394,34.9589,34.5068,34.8203,463300.0],["2015-12-07",34.9167,35.2845,34.6394,35.2604,686300.0],["2015-12-08",35.393,35.7366,35.2242,35.405,837300.0],["2015-12-09",35.2302,35.6703,35.176,35.3448,777600.0],["2015-12-10",35.2483,35.5377,34.4043,34.9951,460600.0],["2015-12-11",34.8143,35.0795,34.5309,34.7238,517300.0],["2015-12-14",34.8444,35.0554,34.5189,34.6575,382100.0],["2015-12-15",34.9408,35.393,34.6635,35.3267,665900.0],["2015-12-16",35.4533,35.9416,35.1699,35.8692,703900.0],["2015-12-17",35.918,36.162,35.7717,35.8022,621800.0],["2015-12-18",35.7107,35.7777,35.2959,35.4118,862100.0],["2015-12-21",35.6619,36.2474,35.5704,36.2413,588600.0],["2015-12-22",36.3633,36.4426,36.0339,36.2291,329600.0],["2015-12-23",36.3938,36.5767,36.2108,36.3511,316400.0],["2015-12-24",36.223,36.5889,35.7167,36.4791,134400.0],["2015-12-28",36.3084,36.7536,36.0522,36.6987,478200.0],["2015-12-29",36.7719,36.9854,36.3755,36.8085,264300.0],["2015-12-30",36.8085,36.9976,36.5767,36.6377,303100.0],["2015-12-31",36.5828,37.0586,36.2962,36.5828,499100.0],["2016-01-04",36.3267,36.467,36.0278,36.467,1030500.0],["2016-01-05",36.4609,36.9366,36.162,36.8817,868900.0],["2016-01-06",36.595,37.0281,36.4548,37.0098,1259900.0],["2016-01-07",36.4669,37.4611,36.1315,36.6743,917800.0],["2016-01-08",37.0464,37.4306,36.7597,36.8451,1000300.0],["2016-01-11",36.9061,37.1379,35.241,35.4179,1010000.0],["2016-01-12",35.7473,35.9424,35.3447,35.9119,675000.0],["2016-01-13",36.1132,36.284,35.052,35.1129,576800.0],["2016-01-14",35.1983,35.7961,34.2286,35.607,650700.0],["2016-01-15",34.93,35.1556,33.6674,33.9541,988200.0],["2016-01-19",33.9846,34.3383,33.5576,34.0029,1274800.0],["2016-01-20",33.643,33.7711,32.3927,33.2222,1065200.0],["2016-01-21",33.2466,33.6979,32.777,33.0026,889400.0],["2016-01-22",33.3625,34.381,33.2588,34.2896,966600.0],["2016-01-25",34.0578,34.2957,33.4235,33.4662,839600.0],["2016-01-26",33.4662,34.2164,33.3564,33.9785,742200.0],["2016-01-27",33.9663,34.1371,33.3808,33.6125,858100.0],["2016-01-28",33.7467,33.9297,33.3747,33.5698,476700.0],["2016-01-29",33.6857,34.2834,33.4906,34.2225,716100.0],["2016-02-01",34.0212,34.5762,33.8748,34.2834,650200.0],["2016-02-02",34.1798,34.3993,33.5942,33.8443,472800.0],["2016-02-03",34.0212,34.4237,33.5272,34.0029,863300.0],["2016-02-04",33.8016,34.1432,33.582,33.8809,746900.0],["2016-02-05",33.8565,34.4969,32.6184,32.8928,1290400.0],["2016-02-08",32.7099,32.8257,30.3312,31.3132,1187000.0],["2016-02-09",31.0021,31.1546,30.3739,30.5752,1114700.0],["2016-02-10",30.6117,31.4534,30.5264,30.996,512300.0],["2016-02-11",30.3739,31.1363,30.3739,30.8801,522600.0],["2016-02-12",31.2644,31.6364,31.0387,31.5632,633600.0],["2016-02-16",31.8499,32.4354,31.8011,32.4293,557400.0],["2016-02-17",32.5635,33.6186,32.5513,33.1307,1457300.0],["2016-02-18",33.2649,33.8443,33.1917,33.5515,1291400.0],["2016-02-19",33.3076,33.8199,33.2771,33.6857,528200.0],["2016-02-22",33.8138,34.8263,33.6247,34.7836,1104500.0],["2016-02-23",34.4603,34.4603,32.8745,33.0453,1371800.0],["2016-02-24",32.7953,33.1917,32.0268,33.0941,1453500.0],["2016-02-25",33.1185,34.0578,33.0148,34.0212,665200.0],["2016-02-26",34.1859,34.4786,34.1371,34.1737,518800.0],["2016-02-29",34.1005,35.1983,34.1005,34.8446,956100.0],["2016-03-01",34.9666,35.4301,34.7043,34.991,678100.0],["2016-03-02",35.0458,35.8021,35.0458,35.6192,595900.0],["2016-03-03",35.4911,36.2474,35.4667,36.1986,894000.0],["2016-03-04",36.2962,36.5706,36.0522,36.2962,585200.0],["2016-03-07",36.1071,36.6316,36.0217,36.534,565700.0],["2016-03-08",36.3389,36.3633,35.5033,35.5704,599000.0],["2016-03-09",35.7777,36.0522,35.1434,35.7899,709800.0],["2016-03-10",35.9729,36.3694,35.5399,36.1254,1034500.0],["2016-03-11",36.3633,36.8573,36.3084,36.7048,867800.0],["2016-03-14",36.2663,37.0877,36.2663,36.4578,561300.0],["2016-03-15",36.0625,36.5751,35.414,36.4454,459900.0],["2016-03-16",36.3404,37.0939,36.0872,36.9951,298100.0],["2016-03-17",36.9889,37.1989,36.4887,37.063,457800.0],["2016-03-18",36.958,37.6621,36.3034,36.8716,593400.0],["2016-03-21",36.7419,36.9766,36.6369,36.6986,337700.0],["2016-03-22",36.6183,36.9272,36.4825,36.8345,344300.0],["2016-03-23",36.7481,37.0445,36.4578,36.7666,782100.0],["2016-03-24",36.4887,36.9704,36.3651,36.958,499600.0],["2016-03-28",37.0877,37.3286,36.8901,37.0013,670600.0],["2016-03-29",36.9025,37.588,36.5195,37.5695,579200.0],["2016-03-30",37.5757,37.6498,37.2051,37.3224,522900.0],["2016-03-31",37.4089,38.0574,37.3533,37.9833,619400.0],["2016-04-01",37.6312,37.9956,37.5571,37.9956,612900.0],["2016-04-04",37.9957,38.1995,37.8783,38.113,375400.0],["2016-04-05",37.8968,38.0451,37.6127,37.8721,641400.0],["2016-04-06",37.9339,38.4341,37.7671,38.2365,613000.0],["2016-04-07",38.1192,38.1686,37.3286,37.6621,401100.0],["2016-04-08",37.8659,38.1192,37.6992,37.798,286300.0],["2016-04-11",37.6312,38.0389,37.4521,37.8042,501500.0],["2016-04-12",37.9215,38.2118,37.8598,38.1871,850900.0],["2016-04-13",38.218,38.4465,38.0327,38.2056,615100.0],["2016-04-14",38.1562,38.4712,37.9277,38.2797,504700.0],["2016-04-15",38.3353,38.4218,37.9833,38.2674,388200.0],["2016-04-18",38.1068,38.2983,37.9215,38.2983,322400.0],["2016-04-19",38.3909,38.6256,38.15,38.3909,235300.0],["2016-04-20",38.4156,38.4774,37.8968,38.4403,340400.0],["2016-04-21",38.5083,38.5083,37.7301,38.0018,370600.0],["2016-04-22",37.9462,38.2365,37.7362,38.2303,392800.0],["2016-04-25",38.1315,38.3477,37.8104,38.3353,367300.0],["2016-04-26",38.5083,38.7306,38.3415,38.675,373600.0],["2016-04-27",38.5391,38.8232,37.0692,38.3353,489900.0],["2016-04-28",38.2921,38.7615,38.1686,38.3786,339300.0],["2016-04-29",38.3662,38.5577,37.7115,38.3168,587400.0],["2016-05-02",38.2365,38.8232,38.2365,38.7368,401500.0],["2016-05-03",38.6071,38.7368,38.2365,38.3539,358200.0],["2016-05-04",38.3415,39.4841,38.0265,39.1135,810200.0],["2016-05-05",39.8979,40.4537,39.5273,39.5706,1502800.0],["2016-05-06",39.7188,39.9288,39.3791,39.7188,887100.0],["2016-05-09",39.5026,39.7805,39.0147,39.2185,690400.0],["2016-05-10",39.3297,39.5211,38.9776,39.4347,598100.0],["2016-05-11",39.4223,39.5644,39.0826,39.4347,639800.0],["2016-05-12",39.5335,39.7744,39.2432,39.4964,420000.0],["2016-05-13",39.4779,39.552,38.8232,39.0765,447300.0],["2016-05-16",39.1321,39.3915,38.7924,39.2865,427000.0],["2016-05-17",39.132,39.2185,38.4588,38.8356,664900.0],["2016-05-18",38.8665,39.3853,38.1994,38.5391,483700.0],["2016-05-19",38.2797,38.885,38.0821,38.4527,320300.0],["2016-05-20",38.7491,39.1753,38.3353,39.0826,714000.0],["2016-05-23",39.1568,39.3729,38.7862,39.2247,362200.0],["2016-05-24",39.3729,39.9658,39.2679,39.6076,673200.0],["2016-05-25",39.6508,39.762,39.2741,39.3667,446300.0],["2016-05-26",39.3235,39.5582,39.1506,39.3606,445600.0],["2016-05-27",39.3173,39.972,39.0209,39.9102,340700.0],["2016-05-31",40.1079,40.2993,39.83,40.1758,402200.0],["2016-06-01",39.972,40.1326,39.4656,39.7064,424300.0],["2016-06-02",39.7311,40.1635,39.552,40.1635,447300.0],["2016-06-03",40.1943,40.3858,39.7805,39.9411,269000.0],["2016-06-06",40.0214,40.1573,39.7373,39.935,309100.0],["2016-06-07",39.9226,40.3241,39.9164,39.9597,274900.0],["2016-06-08",39.9226,40.1264,39.6447,39.8485,385600.0],["2016-06-09",39.7558,40.0276,39.6879,39.9041,315700.0],["2016-06-10",39.7558,40.0832,39.5953,39.8176,229200.0],["2016-06-13",39.83,40.0955,39.7373,39.762,340800.0],["2016-06-14",39.6683,39.7995,39.1434,39.3308,343600.0],["2016-06-15",39.3871,39.8807,39.3871,39.6308,407600.0],["2016-06-16",39.5496,39.9807,39.3246,39.962,303700.0],["2016-06-17",39.8183,40.0307,39.5245,39.5933,764400.0],["2016-06-20",39.837,40.1807,39.6995,39.7745,447600.0],["2016-06-21",39.7433,39.9682,39.4308,39.4683,1038300.0],["2016-06-22",39.5496,39.8932,39.3808,39.4808,587400.0],["2016-06-23",39.7933,39.8932,39.5371,39.6933,573900.0],["2016-06-24",38.7434,39.5871,38.4997,38.8684,719700.0],["2016-06-27",38.7372,38.9309,38.0811,38.7872,901000.0],["2016-06-28",38.9497,39.4121,38.456,39.3996,449900.0],["2016-06-29",39.7495,40.4556,39.7433,40.4369,471500.0],["2016-06-30",40.3744,41.4742,40.1807,41.4305,724700.0],["2016-07-01",41.3555,42.2303,41.3555,41.9491,884100.0],["2016-07-05",41.8679,41.9304,41.2305,41.5117,582800.0],["2016-07-06",41.393,41.4992,41.0118,41.443,349300.0],["2016-07-07",41.3805,41.7992,41.2055,41.6992,582500.0],["2016-07-08",41.9116,42.4428,41.7867,42.2741,424100.0],["2016-07-11",42.4678,42.524,42.2803,42.3303,355700.0],["2016-07-12",42.4428,42.674,42.0616,42.0991,358400.0],["2016-07-13",42.1054,42.2741,41.5992,41.8929,557600.0],["2016-07-14",42.0054,42.4303,41.7929,42.0366,591400.0],["2016-07-15",42.0366,42.0929,41.7304,41.9491,570000.0],["2016-07-18",41.9929,42.2866,41.9929,42.2803,230200.0],["2016-07-19",42.3053,42.774,42.2991,42.7678,675100.0],["2016-07-20",42.8802,42.9615,42.5553,42.7365,423800.0],["2016-07-21",42.799,43.1677,42.5428,42.749,546700.0],["2016-07-22",42.6115,43.3364,42.4053,43.1864,417300.0],["2016-07-25",43.1927,43.3052,42.8552,42.9177,308000.0],["2016-07-26",42.824,42.974,42.5428,42.8177,392500.0],["2016-07-27",42.724,42.9802,42.4991,42.7303,481100.0],["2016-07-28",42.774,42.774,42.2553,42.3991,742900.0],["2016-07-29",42.3616,42.6115,42.3616,42.4053,349000.0],["2016-08-01",42.5303,42.899,42.499,42.5428,349900.0],["2016-08-02",42.5678,42.5678,41.7054,41.8617,437700.0],["2016-08-03",41.7554,41.9429,41.0431,41.1055,403400.0],["2016-08-04",41.2305,41.393,40.9556,40.9806,337900.0],["2016-08-05",41.1243,41.2055,40.8493,40.9681,334000.0],["2016-08-08",40.9056,41.3368,40.7493,41.268,600200.0],["2016-08-09",42.0929,42.0929,38.1998,38.4122,1881700.0],["2016-08-10",38.4122,39.4683,38.4122,39.0184,1026700.0],["2016-08-11",39.1746,39.4183,38.6185,39.2996,659000.0],["2016-08-12",39.2558,39.7995,39.0371,39.2121,418000.0],["2016-08-15",39.1434,39.3496,38.9434,38.9621,516600.0],["2016-08-16",38.8247,39.1684,38.5747,38.6247,679200.0],["2016-08-17",38.7372,39.3308,38.1685,38.6809,561000.0],["2016-08-18",38.681,38.7747,38.2873,38.431,329000.0],["2016-08-19",38.4497,38.6685,37.9811,38.4497,728200.0],["2016-08-22",38.4747,39.3246,38.1935,38.7559,442200.0],["2016-08-23",39.0434,39.3558,38.8559,39.3246,701800.0],["2016-08-24",39.1934,39.3996,39.0246,39.2621,728000.0],["2016-08-25",39.0871,39.5745,39.0871,39.5683,528600.0],["2016-08-26",39.4871,39.8745,38.9621,39.1746,584300.0],["2016-08-29",39.2246,39.7058,39.2246,39.5496,424700.0],["2016-08-30",39.6995,39.9745,39.1809,39.3558,473000.0],["2016-08-31",39.2496,39.4433,38.7497,38.9497,764500.0],["2016-09-01",39.0684,39.4433,39.0184,39.3558,584700.0],["2016-09-02",39.5246,40.137,39.1621,39.3558,456800.0],["2016-09-06",39.5495,39.637,38.9684,39.0871,494200.0],["2016-09-07",38.9622,39.2246,38.481,39.1121,930900.0],["2016-09-08",38.9309,39.1559,38.7372,38.9184,411200.0],["2016-09-09",38.7122,38.7184,37.5624,37.6499,924100.0],["2016-09-12",37.5936,38.3935,37.5374,38.2623,633400.0],["2016-09-13",38.381,38.4123,37.5936,37.7499,768800.0],["2016-09-14",38.2308,38.2308,37.7056,37.9777,662700.0],["2016-09-15",37.9081,38.7371,37.8764,38.6675,585000.0],["2016-09-16",38.427,38.5726,38.2561,38.3384,817400.0],["2016-09-19",38.427,39.0409,38.427,38.6422,492200.0],["2016-09-20",38.6232,40.4901,38.2182,40.2686,1993300.0],["2016-09-21",40.2496,41.104,40.1864,41.0154,1307900.0],["2016-09-22",41.123,41.585,41.0154,41.4647,917000.0],["2016-09-23",41.2812,41.7305,41.2242,41.5027,419200.0],["2016-09-26",41.509,41.6862,41.2875,41.3128,389900.0],["2016-09-27",41.528,41.6039,40.9331,41.1609,595700.0],["2016-09-28",41.2939,41.5154,41.0407,41.3635,300500.0],["2016-09-29",41.2559,41.5407,41.0281,41.0977,547400.0],["2016-09-30",41.4014,41.6229,41.0027,41.3318,544200.0],["2016-10-03",41.2369,41.7875,40.9205,41.6546,742800.0],["2016-10-04",41.5786,41.585,41.0217,41.3128,570800.0],["2016-10-05",41.5343,41.6293,40.642,40.9015,803900.0],["2016-10-06",40.7686,40.9838,40.4775,40.5154,696500.0],["2016-10-07",40.6863,40.9521,40.2433,40.4521,567300.0],["2016-10-10",40.7433,40.9331,40.199,40.2117,790700.0],["2016-10-11",40.1674,40.2433,39.6168,39.7687,548400.0],["2016-10-12",39.8699,41.2242,39.8256,40.9458,1485500.0],["2016-10-13",40.8129,40.9838,40.3003,40.8066,785500.0],["2016-10-14",40.5028,41.4457,40.5028,41.0913,822000.0],["2016-10-17",41.047,41.3065,40.7559,40.8255,536900.0],["2016-10-18",41.0724,41.3002,40.6926,40.8509,391400.0],["2016-10-19",40.9395,40.9964,40.5028,40.9584,539000.0],["2016-10-20",41.0724,41.3128,40.9521,41.1546,940800.0],["2016-10-21",41.0977,41.1546,40.8319,41.0913,709600.0],["2016-10-24",41.3635,41.8001,41.0407,41.0787,538400.0],["2016-10-25",41.0407,41.066,40.5787,40.7116,769100.0],["2016-10-26",40.623,40.9078,40.4268,40.4775,342400.0],["2016-10-27",40.5218,40.5534,39.4269,39.6927,719200.0],["2016-10-28",39.7623,40.2939,39.6737,39.9332,712200.0],["2016-10-31",40.1041,40.4332,39.6358,40.1547,847300.0],["2016-11-01",40.2433,40.4585,39.5851,39.6294,763900.0],["2016-11-02",39.6294,40.4332,39.6294,39.6484,1238000.0],["2016-11-03",39.4016,39.4776,37.7942,38.503,1886500.0],["2016-11-04",38.389,38.8384,38.2055,38.4587,563600.0],["2016-11-07",38.9966,39.8193,38.4207,38.6612,639500.0],["2016-11-08",38.7877,39.1801,38.5915,38.8447,740700.0],["2016-11-09",38.1486,38.8953,37.9967,38.6675,840400.0],["2016-11-10",38.832,38.832,37.7625,37.9017,766600.0],["2016-11-11",37.8132,38.1929,37.136,37.5284,994000.0],["2016-11-14",37.6043,38.6928,37.4967,38.4903,1267700.0],["2016-11-15",38.5093,39.0029,38.4144,38.7941,655500.0],["2016-11-16",38.7308,39.6105,38.503,39.5662,1029800.0],["2016-11-17",39.5535,40.1041,39.4269,39.9459,625100.0],["2016-11-18",40.0471,40.2939,39.8003,40.0788,933100.0],["2016-11-21",40.3509,40.7116,40.3509,40.6736,865600.0],["2016-11-22",40.8192,41.9267,40.8002,41.8951,944000.0],["2016-11-23",41.6482,41.9963,41.3571,41.9583,418100.0],["2016-11-25",42.1292,42.3317,41.8824,41.9394,168800.0],["2016-11-28",42.0406,42.3697,41.8951,42.2052,370900.0],["2016-11-29",42.1039,42.819,42.1039,42.6039,640100.0],["2016-11-30",42.5722,42.6608,41.933,41.952,673700.0],["2016-12-01",41.7558,42.0786,41.2306,41.5976,875200.0],["2016-12-02",41.5153,42.2684,41.4204,41.49,706600.0],["2016-12-05",41.5786,41.6799,41.1989,41.5913,793800.0],["2016-12-06",41.5217,41.8824,41.3382,41.6672,405300.0],["2016-12-07",41.8508,42.4077,41.8508,42.3887,355500.0],["2016-12-08",42.3634,42.7494,42.1545,42.7304,360800.0],["2016-12-09",42.819,42.9203,42.414,42.5153,380200.0],["2016-12-12",42.5532,42.8127,41.9647,42.3444,721000.0],["2016-12-13",42.6039,42.8443,42.4077,42.7114,565300.0],["2016-12-14",42.5089,43.0026,42.4267,42.6988,871000.0],["2016-12-15",42.5516,42.9676,42.3019,42.5068,525400.0],["2016-12-16",42.7436,42.9996,42.5068,42.6668,1026300.0],["2016-12-19",42.9356,43.3965,42.622,43.3837,425000.0],["2016-12-20",43.1852,43.9085,43.0316,43.7485,404700.0],["2016-12-21",43.7805,44.0685,43.2429,43.6525,326100.0],["2016-12-22",43.7293,43.9725,43.2044,43.4989,322900.0],["2016-12-23",43.4477,43.8573,43.3005,43.7165,139500.0],["2016-12-27",43.6653,43.9405,43.2941,43.3005,424100.0],["2016-12-28",43.3773,43.3773,42.8908,43.1724,287700.0],["2016-12-29",43.2428,43.5501,43.0124,43.2044,418500.0],["2016-12-30",43.3389,43.4861,42.9292,43.038,472900.0],["2017-01-03",43.3965,43.5181,42.9484,43.5117,399500.0],["2017-01-04",43.5181,44.3886,43.5181,44.3118,906600.0],["2017-01-05",44.2541,44.8622,44.1709,44.7022,714000.0],["2017-01-06",44.619,44.9006,44.3566,44.3694,919700.0],["2017-01-09",44.4078,44.7214,44.1005,44.2862,357200.0],["2017-01-10",44.2093,45.0286,44.1645,45.003,586400.0],["2017-01-11",44.9262,45.7007,44.6702,45.5599,665900.0],["2017-01-12",45.6495,46.0399,45.4383,46.0015,859900.0],["2017-01-13",46.0847,46.6672,46.0335,46.3088,690500.0],["2017-01-17",46.8912,47.4289,46.6416,47.1793,1344300.0],["2017-01-18",47.2881,47.9089,47.1217,47.3905,823800.0],["2017-01-19",47.2881,47.6273,46.8272,47.0064,1026600.0],["2017-01-20",47.0064,47.7041,46.9168,47.6145,410500.0],["2017-01-23",47.6273,48.0241,47.4481,47.9665,368300.0],["2017-01-24",48.0305,48.6194,47.8129,48.3826,613400.0],["2017-01-25",48.5938,49.0354,48.293,48.837,542000.0],["2017-01-26",48.869,49.5603,48.6834,48.773,957900.0],["2017-01-27",48.7794,48.869,48.4466,48.6898,572400.0],["2017-01-30",48.5554,48.7986,48.2289,48.453,1099300.0],["2017-01-31",48.2482,48.6002,48.0945,48.3378,679400.0],["2017-02-01",48.6386,48.7922,47.8577,47.9601,585500.0],["2017-02-02",47.5825,48.5042,47.5825,47.9473,746700.0],["2017-02-03",48.2226,48.8754,47.7937,48.0561,733200.0],["2017-02-06",48.1586,48.229,47.6849,48.0049,630000.0],["2017-02-07",48.0625,48.5554,47.8065,48.3762,444300.0],["2017-02-08",48.3506,48.5682,48.1266,48.5554,258100.0],["2017-02-09",48.5746,48.7858,48.4402,48.453,596900.0],["2017-02-10",48.549,49.0995,48.2162,48.9138,405200.0],["2017-02-13",49.1123,49.4067,48.8818,49.2915,350700.0],["2017-02-14",49.1891,49.5987,49.1507,49.5283,306000.0],["2017-02-15",49.4515,49.9123,49.0802,49.8867,416700.0],["2017-02-16",49.9379,50.29,49.7395,50.2131,485400.0],["2017-02-17",50.2452,50.2452,49.5411,49.9891,525200.0],["2017-02-21",50.0275,50.6228,50.0275,50.5972,646100.0],["2017-02-22",50.1492,50.1492,48.1522,49.2531,1374000.0],["2017-02-23",49.5155,49.8547,47.2369,47.6721,1294800.0],["2017-02-24",47.1153,47.8321,46.7376,47.7297,1205400.0],["2017-02-27",47.5505,48.7922,47.5505,48.3378,768100.0],["2017-02-28",48.1905,48.5682,47.6913,48.3122,749000.0],["2017-03-01",49.7715,49.7715,48.1841,48.2674,571300.0],["2017-03-02",48.0049,49.1123,47.9153,48.7282,882100.0],["2017-03-03",48.7282,48.8626,48.421,48.613,572400.0],["2017-03-06",48.4018,48.837,48.0689,48.8178,355200.0],["2017-03-07",48.5874,48.933,48.1841,48.8754,365200.0],["2017-03-08",48.7666,48.9266,48.5426,48.6386,584600.0],["2017-03-09",48.5042,48.9202,48.1138,48.2866,540900.0],["2017-03-10",48.5938,48.8818,48.1394,48.4658,358700.0],["2017-03-13",48.4787,49.1065,48.2005,49.0418,356100.0],["2017-03-14",48.8411,49.1324,48.647,48.7699,224300.0],["2017-03-15",48.7246,49.4171,48.5952,49.1971,390300.0],["2017-03-16",49.1971,49.6889,48.6405,49.5983,476800.0],["2017-03-17",49.5724,50.3555,49.3588,50.2843,938700.0],["2017-03-20",50.0902,50.459,49.5789,50.1161,469200.0],["2017-03-21",50.3296,50.3296,49.566,49.5854,772300.0],["2017-03-22",49.5659,49.6307,48.6858,49.1582,875500.0],["2017-03-23",49.2035,49.909,48.8994,49.6307,655300.0],["2017-03-24",49.553,49.8442,48.8605,48.9188,513000.0],["2017-03-27",48.8282,48.9253,48.4787,48.7958,507900.0],["2017-03-28",48.8605,49.0223,48.3493,48.5887,608900.0],["2017-03-29",48.5434,48.7764,48.2975,48.5176,779500.0],["2017-03-30",48.5046,48.8152,48.3493,48.5305,1062300.0],["2017-03-31",48.4075,48.647,48.2652,48.3687,622900.0],["2017-04-03",48.3881,48.6211,47.5015,47.6051,771700.0],["2017-04-04",47.5597,48.1228,47.3656,47.7668,1046700.0],["2017-04-05",47.8186,48.1875,47.4109,47.4627,582800.0],["2017-04-06",47.5533,47.6892,47.0679,47.2103,719800.0],["2017-04-07",47.165,47.4044,46.9838,47.1262,640600.0],["2017-04-10",47.1521,47.4692,46.8867,46.9838,422900.0],["2017-04-11",47.1003,47.4821,46.8091,47.4756,736200.0],["2017-04-12",47.5727,47.7604,47.2556,47.3527,422500.0],["2017-04-13",47.3656,47.7992,46.6278,46.6667,379000.0],["2017-04-17",46.8285,47.4239,46.7896,47.4174,940300.0],["2017-04-18",47.3591,47.5339,47.152,47.275,629600.0],["2017-04-19",47.2944,47.7927,47.2944,47.6892,559600.0],["2017-04-20",47.8833,47.9092,47.4821,47.5468,403800.0],["2017-04-21",47.5339,47.5339,46.8932,47.2426,772200.0],["2017-04-24",47.5597,47.8833,47.152,47.3009,595800.0],["2017-04-25",47.4109,47.8251,47.055,47.385,387000.0],["2017-04-26",47.4433,47.5662,46.945,47.0161,321200.0],["2017-04-27",47.0614,47.3786,46.7573,47.055,349000.0],["2017-04-28",47.1003,47.1003,46.4984,46.6408,584500.0],["2017-05-01",46.6796,46.9449,46.1231,46.3949,592100.0],["2017-05-02",46.4855,46.5372,45.8836,46.1166,432600.0],["2017-05-03",46.2525,46.4337,45.4371,45.5924,660100.0],["2017-05-04",44.654,45.3076,43.0749,45.2947,1467500.0],["2017-05-05",45.1782,46.2331,44.9517,46.2007,692800.0],["2017-05-08",46.2007,46.5502,45.8124,46.0454,683600.0],["2017-05-09",46.0842,46.1036,45.0294,45.1264,476800.0],["2017-05-10",45.01,45.573,44.8482,45.5212,366100.0],["2017-05-11",45.2818,45.4694,44.7058,45.107,508700.0],["2017-05-12",45.1847,45.2623,44.654,45.1523,410400.0],["2017-05-15",45.2947,46.2913,45.1911,46.1619,449700.0],["2017-05-16",46.1748,46.1748,44.8935,45.12,554900.0],["2017-05-17",44.9776,45.3853,44.8223,44.8999,566600.0],["2017-05-18",44.7834,45.5083,44.6993,45.2106,523900.0],["2017-05-19",45.3076,45.9936,44.7058,45.793,366700.0],["2017-05-22",45.7153,46.0972,45.56,45.8965,267600.0],["2017-05-23",45.7671,46.0584,45.2882,45.4565,197500.0],["2017-05-24",45.5406,45.8189,45.4565,45.5665,265700.0],["2017-05-25",45.6312,45.9484,45.5406,45.7154,385900.0],["2017-05-26",45.5794,45.7995,44.5828,44.5958,392400.0],["2017-05-30",44.7252,45.1847,44.6217,45.0423,356400.0],["2017-05-31",45.2494,45.3853,44.7058,45.3077,610600.0],["2017-06-01",45.3918,45.9807,45.2818,45.7995,354400.0],["2017-06-02",45.8513,46.7508,45.8254,46.4143,426200.0],["2017-06-05",46.5049,46.8803,45.7024,45.7348,322100.0],["2017-06-06",45.5924,46.9126,45.0358,45.0552,224100.0],["2017-06-07",45.1588,45.3465,44.6475,44.874,274000.0],["2017-06-08",44.9064,45.2753,44.5311,45.2494,250000.0],["2017-06-09",45.0682,45.9807,45.0682,45.7283,363600.0],["2017-06-12",45.6248,46.8479,45.6248,46.1684,706500.0],["2017-06-13",46.2273,46.522,45.8475,46.2273,580500.0],["2017-06-14",46.0374,46.5416,46.0374,46.4761,687100.0],["2017-06-15",46.2862,47.2291,46.116,47.013,385000.0],["2017-06-16",47.0392,48.2898,46.9279,48.2702,1157600.0],["2017-06-19",48.2833,49.6256,48.2506,49.0232,667000.0],["2017-06-20",48.9708,49.1083,48.2833,48.4797,480300.0],["2017-06-21",48.4994,48.5583,47.4976,47.4976,756700.0],["2017-06-22",47.7005,47.8839,47.3404,47.6416,386200.0],["2017-06-23",47.766,48.2244,47.5958,48.0214,758900.0],["2017-06-26",48.1196,49.0494,47.563,48.5845,501500.0],["2017-06-27",48.5518,48.9577,48.1065,48.4142,512200.0],["2017-06-28",48.5387,48.7155,48.2047,48.6173,458500.0],["2017-06-29",48.5452,48.5452,47.3404,47.8642,592400.0],["2017-06-30",48.0279,48.2702,47.6809,48.172,586600.0],["2017-07-03",48.4208,48.7613,48.0803,48.6369,190000.0],["2017-07-05",48.4732,48.5845,47.6285,48.1131,362300.0],["2017-07-06",47.7922,48.1131,47.347,47.5499,341500.0],["2017-07-07",47.5696,47.838,47.2946,47.5238,321000.0],["2017-07-10",47.5172,47.9232,47.2487,47.2815,303000.0],["2017-07-11",47.3011,47.7791,47.1571,47.4714,295600.0],["2017-07-12",47.8577,48.3684,47.4714,47.491,674000.0],["2017-07-13",47.6743,47.8446,47.3142,47.4124,758000.0],["2017-07-14",47.5368,47.6023,47.1243,47.1571,466500.0],["2017-07-17",47.2553,47.7398,46.8493,47.1898,677800.0],["2017-07-18",47.144,47.2226,46.4565,46.5743,572600.0],["2017-07-19",46.6202,47.0981,46.391,46.4958,541100.0],["2017-07-20",46.6398,47.1636,46.4827,46.81,656900.0],["2017-07-21",46.5219,47.347,46.3648,47.3142,399500.0],["2017-07-24",47.3208,47.7202,47.0458,47.622,247700.0],["2017-07-25",47.6875,47.766,47.2029,47.563,584600.0],["2017-07-26",46.9148,47.1767,46.6071,46.7249,621800.0],["2017-07-27",46.7249,47.2618,46.5285,46.8821,383300.0],["2017-07-28",46.8231,46.9672,46.4696,46.6529,318800.0],["2017-07-31",46.666,46.666,45.8803,46.2076,457100.0],["2017-08-01",46.3713,46.81,46.2797,46.5612,451500.0],["2017-08-02",46.3975,46.3975,44.7868,44.813,1033900.0],["2017-08-03",44.754,44.7737,44.0076,44.2499,1075400.0],["2017-08-04",44.1386,45.3041,44.1386,44.8719,1115100.0],["2017-08-07",44.8064,45.0749,44.1713,44.8719,715300.0],["2017-08-08",43.9749,44.2237,41.4212,42.9141,2492300.0],["2017-08-09",43.1498,43.1498,42.2528,42.6457,839100.0],["2017-08-10",42.5605,43.5034,42.5605,43.1433,986600.0],["2017-08-11",42.9992,43.0778,42.5082,42.6457,858300.0],["2017-08-14",42.9076,43.3266,42.8093,42.8748,325200.0],["2017-08-15",42.8748,43.1302,42.7177,42.8225,310500.0],["2017-08-16",42.6326,43.0516,42.6326,42.9403,434900.0],["2017-08-17",42.9534,43.0516,42.2659,42.2724,364800.0],["2017-08-18",42.2986,42.4558,42.0105,42.0629,709600.0],["2017-08-21",42.0695,42.3314,41.6962,42.279,414700.0],["2017-08-22",42.279,42.626,42.0957,42.4558,267200.0],["2017-08-23",42.3248,43.235,42.1611,42.7373,682100.0],["2017-08-24",42.9403,43.1171,42.351,42.4099,382900.0],["2017-08-25",42.5605,43.2088,42.3576,42.9796,635800.0],["2017-08-28",42.9796,43.451,42.8683,43.3135,593000.0],["2017-08-29",43.3594,43.4445,42.901,43.0254,534100.0],["2017-08-30",43.0385,43.654,42.8617,43.4838,441700.0],["2017-08-31",43.5362,43.6868,43.2612,43.582,430400.0],["2017-09-01",43.582,43.7457,43.4641,43.5362,268300.0],["2017-09-05",43.5427,43.6475,42.5671,42.626,493300.0],["2017-09-06",42.7308,42.9272,42.3838,42.6129,482300.0],["2017-09-07",42.5998,43.0189,42.554,42.6195,482900.0],["2017-09-08",42.6195,42.6195,41.4212,41.4474,838400.0],["2017-09-11",41.5456,42.0498,41.454,41.6635,719000.0],["2017-09-12",41.5784,41.7093,40.8909,41.3427,885100.0],["2017-09-13",41.3558,42.4558,41.3558,41.9647,1053000.0],["2017-09-14",41.9581,42.3495,41.5202,42.3229,934100.0],["2017-09-15",42.2168,42.648,42.0907,42.4158,941000.0],["2017-09-18",42.3627,42.5219,41.8851,42.0509,620300.0],["2017-09-19",42.0244,42.4423,41.8917,42.4357,434900.0],["2017-09-20",42.4423,42.8072,42.3494,42.7342,469700.0],["2017-09-21",42.7806,42.8602,42.4888,42.5418,303400.0],["2017-09-22",42.6214,43.3379,42.5418,42.973,585100.0],["2017-09-25",43.0194,43.643,43.0194,43.6165,446200.0],["2017-09-26",43.6563,43.8619,43.245,43.2516,313800.0],["2017-09-27",43.3578,44.5784,43.1787,44.4457,764400.0],["2017-09-28",44.4523,45.129,44.0941,45.1024,878000.0],["2017-09-29",45.056,45.5535,44.9963,45.4606,637800.0],["2017-10-02",45.4208,45.7061,44.5386,44.7707,925100.0],["2017-10-03",44.9432,45.7061,44.6978,44.7508,221800.0],["2017-10-04",44.7774,45.1422,44.5585,45.056,312100.0],["2017-10-05",45.1091,45.3678,45.056,45.3014,263800.0],["2017-10-06",45.1356,45.4208,44.7177,44.9897,294100.0],["2017-10-09",45.0693,45.0693,44.6646,44.8769,271300.0],["2017-10-10",44.8769,45.1887,44.8371,45.0825,455800.0],["2017-10-11",45.2882,45.9648,45.2484,45.5336,440900.0],["2017-10-12",45.5469,46.0112,45.3611,45.9781,348400.0],["2017-10-13",46.0245,46.3164,45.8852,46.1108,289000.0],["2017-10-16",46.1572,46.2103,45.6066,45.6132,250900.0],["2017-10-17",45.4938,45.7658,45.4474,45.5668,237800.0],["2017-10-18",45.5734,45.8786,45.2285,45.454,352300.0],["2017-10-19",45.3412,45.6995,45.0693,45.6199,338300.0],["2017-10-20",45.7525,45.8653,45.1688,45.3147,1128700.0],["2017-10-23",45.2484,45.2882,44.1936,44.3794,554300.0],["2017-10-24",44.4192,45.2218,43.988,44.8968,497000.0],["2017-10-25",44.7376,45.1754,44.5386,45.0759,411000.0],["2017-10-26",45.2948,46.0113,45.0626,45.5469,642500.0],["2017-10-27",45.4275,45.7791,44.7309,45.5867,476100.0],["2017-10-30",45.6,46.7078,45.5535,46.2899,636800.0],["2017-10-31",46.2235,46.7542,45.998,46.7277,552200.0],["2017-11-01",46.8272,47.1655,45.7592,45.9316,771600.0],["2017-11-02",45.7061,46.6282,45.653,46.2633,989600.0],["2017-11-03",46.2501,46.6547,46.0444,46.4159,853000.0],["2017-11-06",47.4839,49.9318,47.2053,49.6929,1984000.0],["2017-11-07",49.8521,51.6764,49.8521,51.2187,1521100.0],["2017-11-08",50.8472,51.484,50.4359,51.0462,697200.0],["2017-11-09",51.0396,51.3381,49.9782,50.018,921100.0],["2017-11-10",49.8323,50.0246,49.3745,49.7659,926000.0],["2017-11-13",49.7593,50.6482,49.5602,50.6084,806300.0],["2017-11-14",50.4624,50.9533,50.1374,50.5885,907700.0],["2017-11-15",50.5288,50.7344,49.7726,50.2037,721200.0],["2017-11-16",50.2701,50.8804,50.2701,50.7212,519700.0],["2017-11-17",50.688,51.0595,50.217,50.7875,541300.0],["2017-11-20",50.7808,51.3513,50.7609,50.7808,702700.0],["2017-11-21",50.7809,51.2983,50.5354,50.615,991400.0],["2017-11-22",50.5155,50.615,49.8787,50.1241,607700.0],["2017-11-24",50.3629,50.6349,50.1109,50.2104,160000.0],["2017-11-27",50.2037,50.2037,49.5735,49.7062,400300.0],["2017-11-28",49.7128,49.8787,49.0229,49.2883,543900.0],["2017-11-29",49.2219,49.6465,49.076,49.1092,652400.0],["2017-11-30",49.1821,50.0777,48.9765,49.9052,438900.0],["2017-12-01",49.7659,50.3165,49.6266,50.29,344900.0],["2017-12-04",50.343,51.1722,50.091,50.5089,490200.0],["2017-12-05",50.4624,50.7809,50.2767,50.688,538500.0],["2017-12-06",50.6747,50.8008,50.0313,50.4492,295500.0],["2017-12-07",50.5288,50.8605,50.3298,50.8008,289900.0],["2017-12-08",50.9467,51.159,50.5885,50.7941,514300.0],["2017-12-11",50.8472,51.0462,50.5885,51.0197,297500.0],["2017-12-12",51.0263,51.4177,50.3895,51.3514,720500.0],["2017-12-13",51.4044,52.028,50.7809,51.756,800700.0],["2017-12-14",51.6101,52.5189,51.6101,52.0015,774800.0],["2017-12-15",52.5512,52.8127,51.3511,51.4383,1093700.0],["2017-12-18",51.4986,52.0752,51.2639,51.5187,602100.0],["2017-12-19",51.5858,51.6998,50.8215,50.9891,453800.0],["2017-12-20",50.2314,50.4795,49.2995,49.9163,1154400.0],["2017-12-21",49.8895,50.0303,49.1453,49.447,522500.0],["2017-12-22",49.561,49.8224,49.3397,49.5409,319700.0],["2017-12-26",49.5408,49.856,49.3933,49.5073,269600.0],["2017-12-27",49.5677,49.9364,49.3866,49.8761,292300.0],["2017-12-28",49.8425,50.0906,49.5609,49.7755,405100.0],["2017-12-29",49.7822,50.1308,49.6213,49.7755,313600.0],["2018-01-02",49.8627,49.8761,48.7564,48.8368,599900.0],["2018-01-03",48.8369,49.1788,48.4212,48.4547,419100.0],["2018-01-04",48.5687,48.7899,47.8177,47.9518,516100.0],["2018-01-05",48.0256,48.0993,47.7842,48.0122,391900.0],["2018-01-08",48.0122,49.4067,47.9988,49.105,609200.0],["2018-01-09",49.1251,49.2995,48.3139,48.3675,328000.0],["2018-01-10",48.3474,48.5955,47.7842,48.1798,377500.0],["2018-01-11",48.1999,48.8637,48.1999,48.6558,491000.0],["2018-01-12",48.6156,48.7564,47.7708,47.8915,297900.0],["2018-01-16",48.0122,48.743,48.0122,48.0591,379800.0],["2018-01-17",48.1999,48.6491,48.0926,48.3273,305700.0],["2018-01-18",48.1865,48.7028,47.7373,48.6357,492600.0],["2018-01-19",48.8436,49.6481,48.6625,49.3732,683100.0],["2018-01-22",49.266,49.4135,48.7698,48.7765,636400.0],["2018-01-23",48.8905,49.333,48.7631,48.9777,468700.0],["2018-01-24",49.0246,49.3598,48.3206,48.6089,595100.0],["2018-01-25",48.5955,49.5408,47.9317,48.3407,628900.0],["2018-01-26",48.743,48.7698,47.9451,48.2737,554300.0],["2018-01-29",47.9921,48.2871,47.6836,47.858,835800.0],["2018-01-30",47.6635,48.2066,47.6032,48.1194,630700.0],["2018-01-31",48.3608,48.7162,48.2133,48.2737,1061600.0],["2018-02-01",48.153,48.5083,47.6367,47.9384,564900.0],["2018-02-02",47.6971,48.0323,46.5506,46.8992,685500.0],["2018-02-05",46.6243,47.5362,45.6186,45.8265,648900.0],["2018-02-06",45.2163,46.336,44.861,45.518,1015800.0],["2018-02-07",45.5247,46.8925,45.5113,45.5449,693100.0],["2018-02-08",45.4778,47.0065,44.1972,44.1972,750200.0],["2018-02-09",44.5861,45.0152,43.7279,44.6598,955000.0],["2018-02-12",44.8878,46.1751,43.2653,45.0286,755500.0],["2018-02-13",44.928,45.156,44.566,44.9548,468300.0],["2018-02-14",44.7068,45.7728,44.4319,45.6119,855800.0],["2018-02-15",45.7728,46.9059,45.4711,46.6578,636400.0],["2018-02-16",46.5506,47.1942,46.5506,46.9797,648200.0],["2018-02-20",46.812,47.449,46.3628,46.4768,754400.0],["2018-02-21",46.4768,46.8724,45.5113,45.518,751100.0],["2018-02-22",45.6387,46.5305,45.6387,46.3897,611800.0],["2018-02-23",46.6444,48.3139,46.269,48.1932,998700.0],["2018-02-26",48.334,48.7899,47.9183,48.7027,1197400.0],["2018-02-27",49.5006,49.7018,45.5449,45.6857,1995300.0],["2018-02-28",45.3303,45.8399,44.2978,44.566,1322400.0],["2018-03-01",44.7001,45.2498,43.9089,44.2307,602900.0],["2018-03-02",43.9022,44.452,43.7212,44.3514,664600.0],["2018-03-05",44.3447,45.4845,44.3447,44.68,692800.0],["2018-03-06",44.6732,45.4108,44.0028,44.1101,654300.0],["2018-03-07",43.9089,44.5928,43.748,44.4051,689700.0],["2018-03-08",44.7872,44.9481,44.3849,44.6867,547800.0],["2018-03-09",44.8275,45.1359,44.5258,45.1091,432500.0],["2018-03-12",45.2029,45.9605,45.1761,45.2834,519600.0],["2018-03-13",45.3169,45.3772,44.4989,44.8342,675900.0],["2018-03-14",44.9616,45.4912,44.5794,44.5861,451200.0],["2018-03-15",44.633,44.6666,44.2844,44.5727,1643100.0],["2018-03-16",44.6271,44.7494,44.2804,44.4367,677100.0],["2018-03-19",44.2736,44.5387,43.6278,44.4639,639400.0],["2018-03-20",44.5183,44.763,43.8589,43.9541,430100.0],["2018-03-21",44.0017,44.2532,43.5326,43.5802,469200.0],["2018-03-22",43.3899,43.8249,42.9548,42.9888,813100.0],["2018-03-23",43.016,43.6414,42.8325,42.9004,666100.0],["2018-03-26",43.3967,44.2668,42.914,43.3559,516900.0],["2018-03-27",43.4035,43.5734,42.9208,43.016,654600.0],["2018-03-28",43.1248,44.0153,43.0636,43.6142,1043500.0],["2018-03-29",43.8181,43.9405,43.118,43.2743,755700.0],["2018-04-02",43.1384,43.6142,41.7108,42.2139,629800.0],["2018-04-03",42.445,42.88,42.2479,42.6625,678900.0],["2018-04-04",42.343,43.7502,42.2547,43.6754,531600.0],["2018-04-05",43.6754,44.0221,43.1384,43.8045,529600.0],["2018-04-06",43.8113,44.5795,43.3219,43.4375,506400.0],["2018-04-09",43.6006,44.0493,43.2335,43.4578,557200.0],["2018-04-10",43.9473,44.6271,43.5394,43.5938,567600.0],["2018-04-11",43.4715,44.7358,43.2063,43.3355,314400.0],["2018-04-12",43.3831,43.3831,42.1391,42.9956,698600.0],["2018-04-13",43.0228,43.4307,42.6625,42.7985,424800.0],["2018-04-16",42.9616,43.2539,42.8325,43.1859,392900.0],["2018-04-17",43.4375,43.8793,43.2471,43.4103,424500.0],["2018-04-18",43.4715,43.8521,43.2335,43.2403,287200.0],["2018-04-19",43.2199,43.4579,42.8053,43.2267,312900.0],["2018-04-20",43.2743,43.4103,42.2547,42.411,368600.0],["2018-04-23",42.309,43.2063,42.0371,42.3498,382400.0],["2018-04-24",42.5809,43.1519,42.1459,42.4926,418400.0],["2018-04-25",42.3226,43.084,42.2275,42.7713,289000.0],["2018-04-26",42.7645,43.6414,42.7645,43.3151,541200.0],["2018-04-27",43.3899,43.7162,43.2811,43.3763,340800.0],["2018-04-30",43.4511,43.8793,43.2063,43.3083,572000.0],["2018-05-01",43.2947,44.0832,43.0704,43.9745,741400.0],["2018-05-02",45.3204,46.4352,45.0689,45.5312,1113200.0],["2018-05-03",45.4836,45.4836,43.6754,44.9466,943700.0],["2018-05-04",44.9601,45.3612,44.5251,44.8174,645100.0],["2018-05-07",45.0009,45.266,44.7562,45.2185,385400.0],["2018-05-08",45.1097,45.1097,44.3144,44.5591,603800.0],["2018-05-09",44.6543,44.9805,44.4503,44.933,565100.0],["2018-05-10",45.0893,45.3068,44.899,45.2253,244200.0],["2018-05-11",45.3272,45.6195,43.6822,45.4632,286700.0],["2018-05-14",45.4292,45.8847,45.2593,45.5855,532900.0],["2018-05-15",45.4768,45.9186,44.9737,45.871,850100.0],["2018-05-16",45.8303,46.2245,45.4972,46.1158,374600.0],["2018-05-17",46.1566,46.1837,45.8303,46.109,333100.0],["2018-05-18",46.0546,46.5168,45.7419,46.4828,450000.0],["2018-05-21",46.6188,46.8839,46.2313,46.7955,381400.0],["2018-05-22",46.8499,46.9315,46.2041,46.4149,517100.0],["2018-05-23",46.2313,46.6392,45.8167,46.2449,304900.0],["2018-05-24",46.3469,46.5032,45.905,46.075,311400.0],["2018-05-25",46.1973,46.6528,46.1226,46.612,218900.0],["2018-05-29",46.4081,46.8703,46.4081,46.646,417800.0],["2018-05-30",46.68,47.5705,46.442,47.3122,629400.0],["2018-05-31",47.2442,47.3325,46.5508,47.0538,623400.0],["2018-06-01",47.2578,47.8016,47.0063,47.8016,331700.0],["2018-06-04",47.924,48.2706,47.1626,47.8288,515100.0],["2018-06-05",47.9172,48.257,47.1626,48.1483,585900.0],["2018-06-06",48.0055,48.6785,47.7676,48.6445,513300.0],["2018-06-07",48.6377,48.862,48.1619,48.6037,322600.0],["2018-06-08",48.6105,49.4195,48.5969,49.3379,341200.0],["2018-06-11",49.433,49.603,49.1475,49.2427,390300.0],["2018-06-12",49.3311,49.8953,49.1,49.8341,567500.0],["2018-06-13",49.8817,49.8817,48.5289,48.7805,542600.0],["2018-06-14",49.0972,49.0972,48.6359,48.9664,727700.0],["2018-06-15",48.8631,49.3313,48.5257,48.6841,844500.0],["2018-06-18",48.6634,48.9044,48.1126,48.1953,738900.0],["2018-06-19",47.8854,48.147,47.4723,47.5618,1210600.0],["2018-06-20",47.6238,48.0782,47.3553,47.8166,681100.0],["2018-06-21",47.8648,48.0507,47.5618,47.8441,512600.0],["2018-06-22",48.0507,48.4362,47.6995,47.7202,645900.0],["2018-06-25",47.5894,47.8097,47.0248,47.1831,425800.0],["2018-06-26",47.3415,47.4448,47.0248,47.2176,652600.0],["2018-06-27",47.1487,47.4723,46.5635,46.5842,335900.0],["2018-06-28",46.5428,48.1333,46.4051,47.0936,458000.0],["2018-06-29",46.9491,47.3209,46.6048,47.0317,559300.0],["2018-07-02",46.8389,47.1419,46.5153,46.9697,669800.0],["2018-07-03",47.1556,47.4792,46.9077,46.9422,256000.0],["2018-07-05",46.9766,47.5618,46.9422,47.493,588300.0],["2018-07-06",47.6169,48.5739,47.6169,47.851,1224800.0],["2018-07-09",47.9336,48.5257,47.4723,47.672,571000.0],["2018-07-10",47.6858,48.3398,47.2795,48.0369,590700.0],["2018-07-11",47.8372,48.4224,47.8303,48.1126,353100.0],["2018-07-12",48.2916,48.5119,47.9405,48.5119,283700.0],["2018-07-13",48.5877,49.2487,48.5464,49.0972,395600.0],["2018-07-16",49.1109,49.469,48.9319,49.3932,363700.0],["2018-07-17",49.3244,49.9303,49.2211,49.6824,507300.0],["2018-07-18",49.5654,49.8683,48.6634,49.1041,334500.0],["2018-07-19",49.111,50.0473,48.9664,49.7995,440400.0],["2018-07-20",49.7788,49.7788,49.1385,49.3106,261600.0],["2018-07-23",49.2418,49.4896,49.111,49.2693,207600.0],["2018-07-24",49.4277,49.5585,49.0972,49.2005,250000.0],["2018-07-25",49.2418,49.8545,49.1454,49.3864,384000.0],["2018-07-26",49.4001,50.3227,49.4001,50.2952,307000.0],["2018-07-27",50.4191,50.4191,49.71,49.765,292400.0],["2018-07-30",49.9234,50.1712,49.5241,50.0404,259800.0],["2018-07-31",49.9578,50.9493,49.9578,50.6945,370900.0],["2018-08-01",50.6876,50.6876,50.0473,50.4329,382900.0],["2018-08-02",49.8477,50.2539,49.3795,49.6962,325000.0],["2018-08-03",49.8476,50.0473,49.5241,49.6204,362000.0],["2018-08-06",49.7031,49.9578,49.6136,49.7582,306100.0],["2018-08-07",49.7031,50.309,49.7031,50.1713,537200.0],["2018-08-08",50.6119,51.8099,50.1644,50.3296,546100.0],["2018-08-09",50.5843,50.605,49.7788,50.0404,458700.0],["2018-08-10",49.8614,50.4604,49.6893,50.1506,324000.0],["2018-08-13",50.0817,50.6739,49.9372,50.6325,350700.0],["2018-08-14",50.6394,51.8856,50.6394,51.6378,630200.0],["2018-08-15",51.6033,52.3676,51.4794,51.8787,436600.0],["2018-08-16",52.044,52.2918,51.8581,52.1541,360100.0],["2018-08-17",52.161,52.3125,51.741,52.0922,587600.0],["2018-08-20",52.2712,52.5741,52.0991,52.2436,286200.0],["2018-08-21",52.34,52.5741,51.6447,51.8374,305300.0],["2018-08-22",51.7135,52.2712,51.7135,52.1679,399300.0],["2018-08-23",52.0715,52.3194,51.7617,51.982,219800.0],["2018-08-24",52.0784,52.8013,51.6446,52.7256,302400.0],["2018-08-27",52.8633,52.9597,52.0991,52.4158,399300.0],["2018-08-28",52.5259,53.0148,52.161,52.9872,435900.0],["2018-08-29",52.9666,53.421,52.7945,53.2902,438100.0],["2018-08-30",53.1869,53.4279,52.6292,52.7325,178200.0],["2018-08-31",52.7738,53.1249,52.6705,53.0492,221500.0],["2018-09-04",52.8977,53.4279,52.5879,53.3246,320900.0],["2018-09-05",53.3728,53.7652,53.0148,53.2144,525700.0],["2018-09-06",53.3039,53.7515,53.18,53.2902,286700.0],["2018-09-07",53.1731,53.5174,52.9046,53.4279,247600.0],["2018-09-10",53.4829,54.137,53.4829,53.7928,369900.0],["2018-09-11",53.6482,53.8892,53.1662,53.3728,334400.0],["2018-09-12",53.4485,53.7997,53.3039,53.7859,233800.0],["2018-09-13",54.2944,54.6427,53.7859,54.3084,360300.0],["2018-09-14",53.9879,54.8448,53.9879,54.7263,458700.0],["2018-09-17",54.8239,55.3185,54.4407,54.8866,371600.0],["2018-09-18",54.8378,55.1164,54.1969,54.3014,318800.0],["2018-09-19",54.385,54.385,53.1798,53.6048,389100.0],["2018-09-20",53.6535,54.2735,53.4585,54.183,303600.0],["2018-09-21",54.1412,54.2805,53.4724,53.5769,548300.0],["2018-09-24",53.5281,53.5281,52.6295,53.4376,359600.0],["2018-09-25",53.6814,53.9879,53.4097,53.7023,733300.0],["2018-09-26",53.7232,53.9043,53.0057,53.0684,314700.0],["2018-09-27",53.2425,54.0018,53.0753,53.6605,345100.0],["2018-09-28",53.354,54.3432,53.3331,54.1969,289800.0],["2018-10-01",54.3571,54.4546,53.6466,53.6953,233700.0],["2018-10-02",53.6953,54.2457,52.6922,53.9949,793500.0],["2018-10-03",54.0436,54.4825,53.4654,53.7371,291500.0],["2018-10-04",53.6605,53.6605,52.6086,52.9221,626800.0],["2018-10-05",52.9569,53.3192,52.7967,52.9569,350200.0],["2018-10-08",52.9291,53.758,52.9291,53.1798,374000.0],["2018-10-09",53.2356,53.4794,52.7688,52.8803,317800.0],["2018-10-10",52.9012,53.4167,51.494,51.5288,513100.0],["2018-10-11",51.5289,51.7518,50.7277,50.7347,601800.0],["2018-10-12",51.1039,51.1387,49.5017,49.8361,609600.0],["2018-10-15",49.8221,51.1805,49.5226,50.4839,384900.0],["2018-10-16",50.7486,52.0861,50.5048,51.912,350100.0],["2018-10-17",51.7936,52.0861,51.0552,51.3199,414300.0],["2018-10-18",51.299,51.912,51.2154,51.7727,429500.0],["2018-10-19",51.9747,52.8037,51.6891,52.4066,698000.0],["2018-10-22",52.5668,52.5668,51.6473,51.7866,308800.0],["2018-10-23",51.3268,52.6713,50.8671,51.3408,589200.0],["2018-10-24",51.3268,51.8632,50.9576,51.2502,497100.0],["2018-10-25",51.3895,51.8702,50.9507,51.6194,602700.0],["2018-10-26",51.3686,51.703,49.843,50.3167,436100.0],["2018-10-29",50.7068,52.0861,50.7068,51.5428,440600.0],["2018-10-30",51.5428,52.5529,50.6929,51.3477,430800.0],["2018-10-31",51.5288,51.8075,50.8462,51.076,447600.0],["2018-11-01",51.2711,51.919,50.9507,51.6542,429500.0],["2018-11-02",51.7866,52.1698,51.3617,52.1419,399300.0],["2018-11-05",52.3091,52.7828,52.3091,52.5459,446600.0],["2018-11-06",52.7828,55.7921,52.5529,54.5661,862400.0],["2018-11-07",54.5661,56.2032,54.1412,56.0569,954900.0],["2018-11-08",54.1342,54.2666,50.3655,51.6403,1815000.0],["2018-11-09",51.7866,53.6048,51.7866,53.0335,623500.0],["2018-11-12",53.1032,53.772,52.2464,52.3718,464500.0],["2018-11-13",52.3369,53.3819,52.3369,52.9569,433400.0],["2018-11-14",53.2565,53.3749,51.2223,51.5915,353100.0],["2018-11-15",51.3686,52.6504,50.5605,52.6086,605300.0],["2018-11-16",52.3996,53.7371,52.1071,53.6187,429800.0],["2018-11-19",53.6117,54.1133,52.6783,53.2913,480800.0],["2018-11-20",53.0684,53.2217,51.4174,51.4522,473600.0],["2018-11-21",51.2641,51.8841,50.9019,51.2641,606100.0],["2018-11-23",51.1945,51.7169,50.881,51.1805,139800.0],["2018-11-26",51.6055,51.8005,50.9298,51.7866,492000.0],["2018-11-27",51.8145,52.2464,51.4104,51.8005,182600.0],["2018-11-28",51.7309,52.8733,51.7309,52.7131,401300.0],["2018-11-29",52.7131,52.8246,52.114,52.4693,232800.0],["2018-11-30",52.4763,52.9082,52.2115,52.8315,419800.0],["2018-12-03",53.2634,53.2634,52.2324,52.9709,363600.0],["2018-12-04",53.0754,53.2425,50.9158,51.0134,636700.0],["2018-12-06",50.8392,53.0893,50.4351,52.9639,622600.0],["2018-12-07",52.5529,52.7828,51.0064,51.1527,630700.0],["2018-12-10",51.292,51.3199,49.9336,50.4491,632400.0],["2018-12-11",50.8113,51.3616,50.2749,50.3307,543200.0],["2018-12-12",50.679,50.9716,49.6619,49.843,345100.0],["2018-12-13",49.85,50.3028,49.5714,49.9057,382100.0],["2018-12-14",49.7716,50.2021,49.1859,49.8916,342200.0],["2018-12-17",49.9904,50.0892,47.8945,47.951,747400.0],["2018-12-18",48.3462,49.1365,47.951,48.6708,476900.0],["2018-12-19",48.6708,49.0942,46.6949,46.7372,650400.0],["2018-12-20",46.6102,47.5488,45.5235,47.3088,1207800.0],["2018-12-21",47.704,48.6496,47.3018,47.5982,1758500.0],["2018-12-24",47.5982,49.3835,45.8975,45.9116,568200.0],["2018-12-26",46.1092,48.2474,46.1021,48.1909,477000.0],["2018-12-27",47.6687,48.2474,46.8572,48.2403,454000.0],["2018-12-28",48.5508,49.2424,48.205,48.7484,343900.0],["2018-12-31",49.0095,49.0448,47.2806,48.819,418200.0],["2019-01-02",48.2615,48.6567,46.956,47.3935,683000.0],["2019-01-03",47.203,48.3179,46.6808,47.5417,495300.0],["2019-01-04",47.9651,48.8754,47.7393,48.0145,462100.0],["2019-01-07",48.1556,49.0377,47.9369,48.2333,344200.0],["2019-01-08",48.4873,50.0751,48.0357,49.7858,568600.0],["2019-01-09",50.0963,50.5126,49.7858,50.2727,487900.0],["2019-01-10",50.2727,51.2889,49.694,50.8584,275300.0],["2019-01-11",50.9007,51.437,50.3503,51.3806,342100.0],["2019-01-14",51.2112,51.3453,50.4844,50.9925,293300.0],["2019-01-15",51.0913,51.4159,50.8584,51.063,257400.0],["2019-01-16",51.2606,52.1145,51.2606,51.9381,352500.0],["2019-01-17",51.9028,52.8626,51.8675,52.8202,487000.0],["2019-01-18",52.9825,52.9825,52.1498,52.3333,338800.0],["2019-01-22",52.2204,52.5873,51.6346,51.9945,284900.0],["2019-01-23",52.1145,52.298,51.4159,51.7828,285500.0],["2019-01-24",51.7546,52.0298,51.4653,51.5288,260300.0],["2019-01-25",51.677,51.931,51.1195,51.8252,299400.0],["2019-01-28",51.6064,52.5661,51.2747,52.3827,263200.0],["2019-01-29",52.3897,52.8484,52.0228,52.4462,173500.0],["2019-01-30",52.4673,52.7496,52.0863,52.2204,301800.0],["2019-01-31",52.0933,52.7002,51.8252,52.5379,350800.0],["2019-02-01",52.5309,52.6508,51.0348,52.2486,470000.0],["2019-02-04",52.3615,52.8625,51.9452,52.8555,375500.0],["2019-02-05",52.8555,53.6952,52.4532,53.6388,356700.0],["2019-02-06",53.5823,53.6811,52.4674,52.7426,293400.0],["2019-02-07",52.4603,53.1942,52.1216,53.1871,329000.0],["2019-02-08",52.926,53.4835,52.8131,53.0601,269600.0],["2019-02-11",53.0601,53.4483,52.6085,53.0107,289500.0],["2019-02-12",53.1378,53.4977,52.6438,53.0107,457100.0],["2019-02-13",52.9613,53.7235,52.9049,53.7023,278200.0],["2019-02-14",53.6106,54.0551,53.3988,53.9916,359600.0],["2019-02-15",54.0834,54.8173,53.794,54.782,529100.0],["2019-02-19",54.5068,55.4453,54.4856,55.1983,487300.0],["2019-02-20",56.3768,56.525,53.1519,54.8102,791200.0],["2019-02-21",55.0854,55.0854,53.787,54.415,564100.0],["2019-02-22",54.0128,55.036,53.667,54.7538,343000.0],["2019-02-25",54.9019,55.1701,54.4856,55.1207,368800.0],["2019-02-26",54.7608,55.3959,54.4715,55.029,370900.0],["2019-02-27",54.9796,55.283,53.787,54.0128,595200.0],["2019-02-28",54.034,55.657,53.8928,54.7396,514400.0],["2019-03-01",55.1136,55.7064,54.8667,55.6076,284500.0],["2019-03-04",55.8476,56.4333,55.657,56.3768,670200.0],["2019-03-05",56.4262,56.4544,55.6076,55.7629,363100.0],["2019-03-06",55.904,56.0452,55.3395,55.6147,221200.0],["2019-03-07",55.6147,55.9393,54.8032,55.036,343200.0],["2019-03-08",54.9372,55.2195,54.4785,54.655,241900.0],["2019-03-11",54.9231,55.3677,54.6832,55.3112,377700.0],["2019-03-12",55.5018,55.9323,55.2407,55.4383,192800.0],["2019-03-13",55.6218,55.6923,54.6056,55.403,499700.0],["2019-03-14",55.553,56.1388,55.3673,55.9388,312600.0],["2019-03-15",55.9674,56.2031,55.4601,55.5673,626200.0],["2019-03-18",55.5816,55.6959,55.0958,55.6102,459200.0],["2019-03-19",55.6959,56.1388,55.3673,55.8102,335600.0],["2019-03-20",55.6602,55.9388,55.3458,55.6316,354000.0],["2019-03-21",55.4744,57.189,55.4673,57.189,562500.0],["2019-03-22",57.1533,57.4248,54.6457,54.7957,465300.0],["2019-03-25",54.7957,55.1815,54.3385,54.6528,295800.0],["2019-03-26",54.9672,55.8031,54.7386,55.7173,222300.0],["2019-03-27",55.8531,56.0031,55.0029,55.8102,266100.0],["2019-03-28",56.0388,56.7604,55.9031,56.6103,386700.0],["2019-03-29",56.7675,57.0033,56.396,56.6246,354400.0],["2019-04-01",56.7889,57.6891,56.5961,57.632,468100.0],["2019-04-02",57.6677,57.7248,57.0461,57.6963,540900.0],["2019-04-03",57.732,57.9177,57.4248,57.6034,407100.0],["2019-04-04",57.7177,57.782,56.9247,57.1747,462700.0],["2019-04-05",57.239,57.932,57.1533,57.8749,369200.0],["2019-04-08",57.8034,58.0749,57.4819,57.7462,300400.0],["2019-04-09",57.5248,57.6463,56.8033,56.8533,354500.0],["2019-04-10",57.0819,57.7177,57.0104,57.4319,428800.0],["2019-04-11",57.5391,57.8034,57.3391,57.682,262300.0],["2019-04-12",57.7534,58.032,57.3533,58.0177,160100.0],["2019-04-15",58.0535,58.132,57.6748,57.9749,175200.0],["2019-04-16",58.1321,58.5107,57.6534,57.8891,348000.0],["2019-04-17",57.9177,58.1178,57.239,57.4033,262800.0],["2019-04-18",57.5176,57.8606,57.0961,57.3533,226000.0],["2019-04-22",57.2747,57.7034,56.1531,56.496,317700.0],["2019-04-23",56.6961,57.9392,56.6961,57.5677,237400.0],["2019-04-24",57.6534,58.7393,57.5605,58.1321,384100.0],["2019-04-25",57.882,58.3178,57.4676,58.0035,144300.0],["2019-04-26",58.1249,59.0108,58.1249,58.9322,211200.0],["2019-04-29",58.9536,59.1822,58.6893,58.725,375000.0],["2019-04-30",58.7822,59.0965,58.4107,59.0608,300200.0],["2019-05-01",59.1108,59.6609,58.3749,58.4392,492600.0],["2019-05-02",58.1035,58.5893,56.6246,57.4534,755900.0],["2019-05-03",57.8606,58.6965,57.2962,58.2607,356600.0],["2019-05-06",57.6534,59.0036,57.1605,58.8036,437600.0],["2019-05-07",58.3535,58.4464,57.3462,57.7963,295500.0],["2019-05-08",57.732,58.5821,57.2462,57.2533,321000.0],["2019-05-09",57.0961,57.6177,56.6604,57.4748,199800.0],["2019-05-10",57.3962,57.9892,57.0604,57.8463,206200.0],["2019-05-13",57.2247,57.8677,57.0319,57.239,286800.0],["2019-05-14",57.4105,58.0106,57.2676,57.5891,125900.0],["2019-05-15",57.5891,58.5679,57.2676,58.4107,201600.0],["2019-05-16",58.4678,59.2465,58.2106,59.2108,286400.0],["2019-05-17",58.8679,59.2537,58.6679,58.6893,272700.0],["2019-05-20",58.4393,58.5964,57.7748,58.3178,206000.0],["2019-05-21",58.5821,59.0108,58.3821,58.7107,317300.0],["2019-05-22",58.575,58.9251,58.2106,58.2964,193600.0],["2019-05-23",58.0177,58.3035,57.5034,57.5462,257800.0],["2019-05-24",57.8606,58.3464,57.4962,58.0892,139100.0],["2019-05-28",58.0963,58.5321,57.3105,57.3319,284300.0],["2019-05-29",57.2962,57.2962,56.2103,56.8533,250800.0],["2019-05-30",56.8675,57.4391,56.4389,56.7532,192900.0],["2019-05-31",56.3103,56.8175,55.7816,55.8745,413600.0],["2019-06-03",55.9245,56.2103,54.9672,55.2815,364000.0],["2019-06-04",55.453,56.5318,55.2887,56.2531,300300.0],["2019-06-05",56.5889,57.2533,56.0174,57.2319,340100.0],["2019-06-06",57.4676,57.6177,55.9888,56.7604,573100.0],["2019-06-07",57.0747,57.5105,56.6675,56.7246,308400.0],["2019-06-10",56.8175,57.2462,56.1102,56.7104,253000.0],["2019-06-11",56.9318,57.1533,56.6318,56.989,185000.0],["2019-06-12",57.0033,57.4819,56.9961,57.3962,260700.0],["2019-06-13",57.6854,58.2783,57.3384,57.6999,277600.0],["2019-06-14",57.6276,58.0831,57.1576,57.736,292800.0],["2019-06-17",57.7794,58.9725,57.5625,58.4953,281200.0],["2019-06-18",58.8062,59.4208,58.3145,58.7555,227900.0],["2019-06-19",58.6037,59.8618,58.4374,59.7606,226000.0],["2019-06-20",60.0137,61.0983,59.6955,61.0043,307900.0],["2019-06-21",60.9175,61.0693,60.1294,60.2957,638200.0],["2019-06-24",60.744,60.744,60.1004,60.1438,376400.0],["2019-06-25",60.3463,60.4547,58.5242,58.5531,347300.0],["2019-06-26",58.6688,59.0375,57.201,57.3022,501300.0],["2019-06-27",57.577,58.1265,57.577,57.9964,298900.0],["2019-06-28",58.3073,58.9074,58.1048,58.3579,648800.0],["2019-07-01",58.6616,58.9869,57.5119,58.582,295000.0],["2019-07-02",58.7122,58.9725,58.4157,58.5893,303200.0],["2019-07-03",58.9869,59.9847,58.6977,59.804,320700.0],["2019-07-05",59.2472,59.7461,58.3579,59.7028,189100.0],["2019-07-08",59.4497,59.7967,58.6182,58.9074,229000.0],["2019-07-09",58.864,59.3774,58.5169,58.5675,273100.0],["2019-07-10",58.8279,58.9435,58.1265,58.1771,461500.0],["2019-07-11",58.2566,58.6543,57.8083,58.3434,328600.0],["2019-07-12",58.394,58.8279,58.112,58.5459,256400.0],["2019-07-15",58.7339,58.7339,58.1771,58.3579,180900.0],["2019-07-16",58.3434,58.3434,57.7071,57.7505,193900.0],["2019-07-17",57.8011,58.047,57.4541,57.8662,212100.0],["2019-07-18",57.8589,57.9746,57.5914,57.8517,174700.0],["2019-07-19",58.0759,58.1843,57.389,57.4107,248600.0],["2019-07-22",57.3311,57.6059,56.9335,57.3167,213200.0],["2019-07-23",57.5914,57.9385,57.2154,57.8373,250800.0],["2019-07-24",57.7722,58.3145,57.5336,58.1265,199900.0],["2019-07-25",58.1916,58.1916,57.2444,57.2805,209800.0],["2019-07-26",57.2878,57.9385,56.9624,57.7577,243100.0],["2019-07-29",57.9674,58.1916,57.3239,57.4902,293700.0],["2019-07-30",57.295,58.582,57.295,58.5314,248200.0],["2019-07-31",58.3289,58.9869,57.9819,58.5097,351800.0],["2019-08-01",58.4952,58.7049,57.5408,57.7071,370000.0],["2019-08-02",57.6131,57.6999,57.1287,57.389,196500.0],["2019-08-05",56.7961,57.0853,55.7838,56.355,466000.0],["2019-08-06",56.731,58.5459,56.731,58.0469,552300.0],["2019-08-07",54.974,56.7021,54.5112,56.3478,817300.0],["2019-08-08",56.637,57.5697,55.8127,57.2877,699800.0],["2019-08-09",57.107,57.454,56.4562,57.2371,247100.0],["2019-08-12",57.0564,57.3745,56.2465,56.7961,290500.0],["2019-08-13",56.7455,57.4324,56.5864,57.0636,182100.0],["2019-08-14",56.6298,56.9407,54.8872,55.1186,517700.0],["2019-08-15",55.2198,55.2198,54.0557,54.1425,432800.0],["2019-08-16",54.3304,55.1402,54.0484,54.5618,434300.0],["2019-08-19",54.9595,56.5213,54.6558,56.0296,455800.0],["2019-08-20",55.8127,56.0441,54.6703,54.7281,334600.0],["2019-08-21",55.0752,55.256,54.5835,54.9089,389300.0],["2019-08-22",55.1258,55.3283,54.692,55.133,196200.0],["2019-08-23",54.88,55.0897,53.7809,53.9111,404600.0],["2019-08-26",54.3304,54.5835,53.9038,54.5401,189700.0],["2019-08-27",54.8944,54.8944,54.0123,54.316,312600.0],["2019-08-28",54.1569,55.2632,53.9762,54.8221,260700.0],["2019-08-29",55.1114,55.5596,54.9306,55.3933,193300.0],["2019-08-30",55.5235,55.603,55.1475,55.4223,213900.0],["2019-09-03",55.0824,55.4078,54.6486,54.9161,225400.0],["2019-09-04",55.2704,55.7693,55.0535,55.3283,263800.0],["2019-09-05",55.3355,55.538,54.3015,55.1764,353800.0],["2019-09-06",55.1692,55.5885,54.9306,55.1619,244100.0],["2019-09-09",55.4584,55.4584,54.475,55.2849,266900.0],["2019-09-10",55.2921,55.7766,54.3594,55.7043,289900.0],["2019-09-11",55.6898,57.1142,55.4295,57.0274,489400.0],["2019-09-12",57.0564,57.8445,56.919,57.6565,445600.0],["2019-09-13",57.9639,58.1688,57.393,57.6638,376600.0],["2019-09-16",57.6931,58.6958,57.3052,58.586,309200.0],["2019-09-17",58.4762,58.6592,57.9639,58.3006,308900.0],["2019-09-18",58.4542,58.4542,57.3638,57.8321,264300.0],["2019-09-19",57.8321,58.9885,57.8248,58.8202,247300.0],["2019-09-20",58.7397,59.1202,58.425,58.5494,873500.0],["2019-09-23",58.381,58.8055,57.9932,58.6592,208700.0],["2019-09-24",58.7616,59.5374,58.3884,59.3618,628600.0],["2019-09-25",59.413,60.2912,59.1568,59.9546,328600.0],["2019-09-26",59.918,60.5035,59.4569,59.5301,386600.0],["2019-09-27",59.4642,59.7789,59.1349,59.6545,190400.0],["2019-09-30",59.7204,60.2327,59.6764,59.9619,287400.0],["2019-10-01",59.9546,60.0936,59.3544,59.3764,240700.0],["2019-10-02",59.1788,59.2813,57.8175,59.0763,414300.0],["2019-10-03",59.1642,59.8228,58.5128,59.7936,360900.0],["2019-10-04",59.8667,60.7889,59.2154,60.723,367000.0],["2019-10-07",60.5328,60.8767,59.8155,60.0205,283200.0],["2019-10-08",59.713,60.5254,59.4203,59.713,522100.0],["2019-10-09",60.1082,60.1082,59.1275,59.2227,232800.0],["2019-10-10",59.2959,59.5447,58.9519,59.1715,209300.0],["2019-10-11",59.5813,60.379,59.5667,59.9838,227800.0],["2019-10-14",60.1083,60.1522,59.3837,59.896,157400.0],["2019-10-15",59.9326,60.2034,59.6472,59.8667,198600.0],["2019-10-16",59.8228,59.9107,59.4569,59.8594,231800.0],["2019-10-17",60.079,60.6352,59.713,60.4083,165700.0],["2019-10-18",60.401,60.6791,60.0497,60.5693,163600.0],["2019-10-21",60.5693,60.8694,60.1668,60.6206,207400.0],["2019-10-22",60.8109,61.389,60.5254,60.906,162500.0],["2019-10-23",60.4083,60.8694,59.8741,60.3937,294300.0],["2019-10-24",60.5401,60.6352,59.4423,59.8594,344000.0],["2019-10-25",59.6325,60.1888,59.4715,59.8521,298700.0],["2019-10-28",59.9619,60.1448,59.1568,59.3178,369100.0],["2019-10-29",59.1568,60.4815,59.1568,59.9107,384800.0],["2019-10-30",59.8448,60.0131,58.9885,59.2447,287700.0],["2019-10-31",59.2959,59.2959,58.5274,58.5567,593500.0],["2019-11-01",58.6153,58.9885,58.1761,58.747,1034900.0],["2019-11-04",58.908,59.1276,58.2347,58.7104,937400.0],["2019-11-05",60.379,60.745,57.8395,60.2985,806500.0],["2019-11-06",60.5474,61.9965,60.423,60.584,621600.0],["2019-11-07",60.6425,60.9133,58.6006,59.0324,437800.0],["2019-11-08",58.9007,60.218,58.9007,59.7277,400800.0],["2019-11-11",59.6545,60.5693,59.3471,60.4156,407900.0],["2019-11-12",60.4083,60.906,59.5447,60.0131,351000.0],["2019-11-13",59.8521,60.24,59.4642,59.7862,260900.0],["2019-11-14",59.6325,60.4083,59.5154,60.3132,243700.0],["2019-11-15",60.2546,61.4769,60.0717,61.0816,1233700.0],["2019-11-18",61.2061,61.3451,60.6718,61.0524,293100.0],["2019-11-19",61.1329,61.411,60.8401,60.9499,235100.0],["2019-11-20",60.7596,61.3012,60.218,60.7084,326200.0],["2019-11-21",60.6352,60.8109,60.2181,60.5181,207400.0],["2019-11-22",60.6132,61.0011,60.0277,60.6645,203200.0],["2019-11-25",60.8474,61.2353,60.6571,60.8328,185300.0],["2019-11-26",60.8987,61.9745,60.3864,61.9306,371900.0],["2019-11-27",62.2087,62.2087,61.55,62.0623,262900.0],["2019-11-29",62.0331,62.1429,61.0304,61.0597,104700.0],["2019-12-02",61.1256,61.8062,60.7157,61.4183,485200.0],["2019-12-03",61.1255,61.5793,60.9572,61.2866,342200.0],["2019-12-04",61.1329,61.9453,61.0524,61.4622,271600.0],["2019-12-05",61.6305,62.2453,61.411,62.2087,240100.0],["2019-12-06",62.4502,63.5041,62.3917,63.4236,424600.0],["2019-12-09",63.4383,64.0603,63.1089,64.0018,336800.0],["2019-12-10",64.0969,64.1116,63.1821,63.7456,345400.0],["2019-12-11",63.6432,64.0457,63.4309,63.6359,392500.0],["2019-12-12",63.4749,63.914,62.8967,63.2407,360800.0],["2019-12-13",63.3147,63.6699,62.7004,63.4405,430100.0],["2019-12-16",63.5293,63.6699,62.8706,62.9224,512800.0],["2019-12-17",62.915,63.1666,62.3969,62.6338,472200.0],["2019-12-18",62.841,64.262,62.841,64.1954,441200.0],["2019-12-19",64.225,65.2241,64.0843,65.1575,254800.0],["2019-12-20",65.1279,65.4831,64.8466,65.4239,815500.0],["2019-12-23",65.5793,65.8014,65.1353,65.4535,273300.0],["2019-12-24",65.6089,65.9198,65.1501,65.868,174100.0],["2019-12-26",65.8458,65.9938,65.2833,65.7273,157700.0],["2019-12-27",65.8236,66.0382,65.4461,65.6534,152200.0],["2019-12-30",65.7421,66.09,65.5497,66.0012,206800.0],["2019-12-31",65.868,66.4009,65.868,66.0604,325300.0],["2020-01-02",66.0086,66.0234,64.8689,65.4609,430500.0],["2020-01-03",65.1871,65.942,65.1205,65.8754,244700.0],["2020-01-06",65.4683,65.794,65.0983,65.4683,390700.0],["2020-01-07",65.2537,65.2907,64.6616,65.2241,171700.0],["2020-01-08",65.2759,65.9198,65.2315,65.6534,221900.0],["2020-01-09",65.7496,66.127,65.4683,65.8088,277800.0],["2020-01-10",65.9346,66.5192,65.7569,66.423,431100.0],["2020-01-13",66.6895,66.9559,66.2528,66.7931,287700.0],["2020-01-14",66.8301,67.0595,66.497,66.7191,239400.0],["2020-01-15",66.7561,67.3259,66.46,66.9633,291900.0],["2020-01-16",67.3556,68.4361,67.0299,68.3991,309500.0],["2020-01-17",68.4657,68.5841,67.6812,68.1474,445400.0],["2020-01-21",68.0438,69.5536,67.7256,69.228,508400.0],["2020-01-22",69.4204,70.0717,68.8283,69.5388,322300.0],["2020-01-23",69.6128,69.746,67.9402,69.4722,376000.0],["2020-01-24",69.6498,69.783,69.1466,69.5832,200700.0],["2020-01-27",69.1688,69.8941,68.6211,69.3834,257200.0],["2020-01-28",69.6572,70.3085,69.5166,70.2049,311400.0],["2020-01-29",70.3529,70.5009,69.709,69.7682,207900.0],["2020-01-30",69.598,69.9681,69.228,69.3834,409100.0],["2020-01-31",69.3908,69.8793,68.1697,68.6877,517400.0],["2020-02-03",68.7617,69.3686,68.7543,69.08,425500.0],["2020-02-04",69.376,70.0569,68.9837,69.6794,250700.0],["2020-02-05",69.7756,70.8192,69.2946,70.4343,269100.0],["2020-02-06",70.5157,70.8784,69.5684,69.9385,370600.0],["2020-02-07",70.1309,70.1605,69.3242,69.4944,210900.0],["2020-02-10",69.5684,69.8941,69.3316,69.561,226500.0],["2020-02-11",69.8571,70.2123,69.598,69.8941,185600.0],["2020-02-12",69.9088,70.5009,69.7534,70.3233,299500.0],["2020-02-13",70.1087,70.9524,70.0347,70.7378,212800.0],["2020-02-14",70.8858,71.3076,70.4861,70.7822,222200.0],["2020-02-18",70.8118,71.0486,70.3159,70.7748,245500.0],["2020-02-19",70.7674,70.8562,69.7164,70.4565,330100.0],["2020-02-20",68.9245,71.5001,67.1261,71.1892,715300.0],["2020-02-21",70.9746,71.6555,69.6128,69.635,997700.0],["2020-02-24",68.1253,68.5767,67.3408,67.6294,483700.0],["2020-02-25",67.7626,68.2141,65.6015,65.6385,430900.0],["2020-02-26",65.8902,66.7339,64.2472,64.3582,550200.0],["2020-02-27",63.3073,64.8689,61.5607,63.3887,1011700.0],["2020-02-28",61.9085,63.1444,60.2729,61.9751,1027800.0],["2020-03-02",62.2711,63.0112,60.1767,62.8188,679800.0],["2020-03-03",62.7374,65.0909,61.3164,62.2267,636200.0],["2020-03-04",63.0778,65.5793,62.7374,65.3055,608000.0],["2020-03-05",63.8919,64.225,62.9446,63.2999,990000.0],["2020-03-06",61.6199,62.2563,59.2146,61.5458,1280600.0],["2020-03-09",51.451,59.5846,51.3252,53.057,1257100.0],["2020-03-10",55.7139,56.0174,51.8359,55.4845,760600.0],["2020-03-11",53.9599,54.6334,50.1485,50.5111,901100.0],["2020-03-12",45.8485,46.3666,41.6226,41.9113,1641800.0],["2020-03-13",44.4125,49.5055,41.8284,49.4151,1557500.0],["2020-03-16",44.4577,44.7139,36.5622,37.1197,1856900.0],["2020-03-17",37.1272,37.6245,31.6727,36.6526,2592700.0],["2020-03-18",33.7746,35.0102,27.2427,30.5275,1745500.0],["2020-03-19",28.0112,34.5808,27.8303,33.963,1292900.0],["2020-03-20",34.5582,35.9067,29.3974,30.0905,1409000.0],["2020-03-23",28.7721,29.3447,23.2723,24.3572,3143900.0],["2020-03-24",25.6982,31.0775,25.6982,30.7611,3399900.0],["2020-03-25",32.0041,39.5004,30.1508,38.4231,2149200.0],["2020-03-26",38.845,44.9173,37.7676,38.8977,1467600.0],["2020-03-27",36.3814,36.743,33.9102,35.643,1211800.0],["2020-03-30",35.304,39.1388,34.1137,38.6265,808000.0],["2020-03-31",38.6943,40.6456,36.856,38.634,723100.0],["2020-04-01",35.5451,37.6621,32.5767,33.7897,1251700.0],["2020-04-02",33.413,34.1363,28.8926,29.8871,2923700.0],["2020-04-03",30.1433,30.2337,27.1824,28.6817,2093700.0],["2020-04-06",31.2658,33.2774,30.0227,32.7274,1833700.0],["2020-04-07",35.2588,36.5019,31.1679,31.8836,1125400.0],["2020-04-08",32.8027,37.6847,31.6727,36.2759,1014300.0],["2020-04-09",38.6039,40.5627,37.3005,38.1594,1394200.0],["2020-04-13",38.2648,38.2724,34.4753,35.6355,1354000.0],["2020-04-14",37.0067,37.956,36.0197,36.8937,1044800.0],["2020-04-15",34.9348,35.8691,34.0308,35.5225,1124300.0],["2020-04-16",35.3266,38.0614,33.3,36.6224,1714500.0],["2020-04-17",38.3929,40.299,37.9484,39.5984,1279700.0],["2020-04-20",38.3854,38.9504,36.6677,37.5943,910000.0],["2020-04-21",36.1779,38.5361,35.7711,36.7128,945100.0],["2020-04-22",37.6923,38.3779,36.9841,37.3231,610200.0],["2020-04-23",37.7902,39.1162,37.5416,37.9108,1004800.0],["2020-04-24",38.0313,38.3778,36.0725,37.308,700100.0],["2020-04-27",37.519,41.4894,37.519,41.2634,671000.0],["2020-04-28",43.1468,43.9228,42.2654,42.853,1299700.0],["2020-04-29",44.8269,46.394,43.8174,43.9982,1850100.0],["2020-04-30",42.9133,43.7119,42.0921,43.4331,1203200.0],["2020-05-01",41.6777,42.1524,40.0655,40.4647,798800.0],["2020-05-04",39.3497,42.3558,38.6415,42.0393,719900.0],["2020-05-05",42.8003,43.3653,40.7134,40.9394,686200.0],["2020-05-06",41.1428,42.0695,40.2086,40.3744,731800.0],["2020-05-07",49.2719,54.8772,46.9967,47.8028,3964900.0],["2020-05-08",49.3623,51.6225,47.9008,51.4191,1373100.0],["2020-05-11",49.5507,51.4718,49.2795,50.063,1041000.0],["2020-05-12",50.515,50.9445,47.1323,47.2076,962500.0],["2020-05-13",47.0419,47.8555,43.9002,44.4954,1319200.0],["2020-05-14",42.9886,45.8666,42.288,45.0002,1336300.0],["2020-05-15",44.4427,45.2036,43.3879,44.6009,1647400.0],["2020-05-18",48.4131,49.8746,48.0665,49.1966,1136500.0],["2020-05-19",49.1891,51.1027,48.6767,49.965,869700.0],["2020-05-20",51.8184,52.8656,50.4547,51.6677,1014800.0],["2020-05-21",51.4342,52.504,49.965,51.5095,946000.0],["2020-05-22",51.7883,52.4362,50.726,51.7129,446200.0],["2020-05-26",53.1971,54.1614,51.5848,52.1951,923100.0],["2020-05-27",53.5663,54.1464,50.7109,52.7601,777500.0],["2020-05-28",53.5813,53.5813,51.2157,51.5924,847600.0],["2020-05-29",48.8274,51.4643,48.4507,49.95,1283900.0],["2020-06-01",49.9123,51.7129,49.6863,50.6431,808900.0],["2020-06-02",51.2307,51.5321,49.2267,49.5959,786700.0],["2020-06-03",50.4322,53.3101,50.4322,52.8129,888400.0],["2020-06-04",52.4588,54.5683,51.6978,54.0635,809500.0],["2020-06-05",57.0921,60.5201,56.6552,56.9867,1663200.0],["2020-06-08",58.3202,60.1208,56.7757,57.6949,1239300.0],["2020-06-09",55.6456,57.2353,54.7566,54.8395,669300.0],["2020-06-10",54.7039,55.397,51.4342,53.6341,899800.0],["2020-06-11",50.4397,51.291,48.1644,50.1383,1051300.0],["2020-06-12",53.1293,53.8149,51.0047,53.4382,976600.0],["2020-06-15",51.1554,55.9847,49.6486,55.0203,1079200.0],["2020-06-16",57.0545,57.4236,54.0861,54.8922,796300.0],["2020-06-17",54.5833,56.1805,54.2895,55.3593,599800.0],["2020-06-18",54.5909,56.3764,54.0635,55.1785,587700.0],["2020-06-19",55.7323,56.6274,54.0483,56.4074,1562200.0],["2020-06-22",55.8157,56.3467,54.1469,54.2455,917900.0],["2020-06-23",55.0041,55.2165,53.9724,54.8144,689200.0],["2020-06-24",53.8055,53.8055,50.6423,51.7346,1033500.0],["2020-06-25",51.2491,51.8105,49.3603,50.9912,692800.0],["2020-06-26",50.5664,51.0822,47.9493,48.67,2379500.0],["2020-06-29",49.6409,51.0974,48.2603,50.4602,552200.0],["2020-06-30",50.3919,51.2719,49.3148,50.6423,734500.0],["2020-07-01",50.7636,53.0394,50.445,51.0898,610500.0],["2020-07-02",52.3339,53.1,50.3313,50.4223,460500.0],["2020-07-06",51.727,51.727,49.2617,49.7016,551700.0],["2020-07-07",48.7838,49.7016,48.4121,48.9962,920200.0],["2020-07-08",48.8975,48.8975,47.2135,48.3134,861200.0],["2020-07-09",48.1238,48.4196,45.8481,47.0163,668300.0],["2020-07-10",46.8342,47.9645,46.8342,47.3501,471800.0],["2020-07-13",47.9342,49.3679,46.8494,48.0328,1079900.0],["2020-07-14",48.1769,48.7231,47.0466,48.1238,481000.0],["2020-07-15",49.2389,50.9609,49.2389,50.1189,665100.0],["2020-07-16",49.7927,49.7927,48.6472,49.2313,428100.0],["2020-07-17",49.6182,50.0809,48.852,49.7851,1155300.0],["2020-07-20",49.7547,50.0961,48.5638,49.6182,533300.0],["2020-07-21",50.0658,51.3629,49.5651,50.1492,701200.0],["2020-07-22",49.9065,51.4919,49.8458,51.1809,568900.0],["2020-07-23",50.7864,51.287,50.3009,50.9381,840200.0],["2020-07-24",50.7712,50.7712,49.0417,49.1555,287400.0],["2020-07-27",49.0341,49.641,48.7838,49.4589,383500.0],["2020-07-28",49.5423,50.4905,48.5714,50.1871,567400.0],["2020-07-29",50.665,51.2871,50.172,50.8926,523800.0],["2020-07-30",49.8154,50.8547,49.1631,50.3388,562100.0],["2020-07-31",49.9823,50.7788,48.4879,49.8609,626800.0],["2020-08-03",49.5879,50.7485,48.981,50.354,496600.0],["2020-08-04",50.4526,51.0671,49.7699,50.483,562700.0],["2020-08-05",51.2188,51.2188,49.3375,49.6561,752100.0],["2020-08-06",45.6812,51.0519,45.5143,49.9064,1164500.0],["2020-08-07",48.7155,49.5954,48.7079,49.3982,606700.0],["2020-08-10",49.9975,50.1568,48.9203,49.3982,455100.0],["2020-08-11",50.0582,53.5173,49.4058,52.3491,817700.0],["2020-08-12",53.1076,53.1076,51.1733,51.5829,531500.0],["2020-08-13",50.9836,51.9774,50.9836,51.4767,713500.0],["2020-08-14",51.1429,51.9849,50.9078,51.6208,405500.0],["2020-08-17",51.5526,51.8181,50.5892,51.5981,496700.0],["2020-08-18",51.3781,51.6436,50.7409,51.1733,425400.0],["2020-08-19",51.0898,51.8029,50.8547,51.4919,398300.0],["2020-08-20",51.3553,51.6436,50.8395,51.105,360100.0],["2020-08-21",51.1505,51.3401,49.6637,49.9292,378200.0],["2020-08-24",50.1113,52.3946,49.5044,52.3415,593000.0],["2020-08-25",52.4704,52.918,51.1884,52.1367,522300.0],["2020-08-26",52.0684,52.0684,50.9305,51.2795,296600.0],["2020-08-27",51.5677,52.9559,51.4388,52.8649,407200.0],["2020-08-28",53.0394,53.6917,52.1367,53.669,285700.0],["2020-08-31",53.5628,53.76,52.4097,52.5159,398200.0],["2020-09-01",52.0456,52.5084,51.2415,51.3098,252500.0],["2020-09-02",51.5905,52.3263,50.8471,52.1518,445100.0],["2020-09-03",51.9015,52.7056,49.603,50.4223,516100.0],["2020-09-04",51.0367,51.4994,49.5651,50.9912,412600.0],["2020-09-08",50.3085,50.3085,48.761,48.89,361200.0],["2020-09-09",48.8976,49.8685,47.8204,49.7623,669600.0],["2020-09-10",50.1189,50.1264,48.7231,48.7762,592200.0],["2020-09-11",48.7913,48.7913,47.6231,47.7369,499600.0],["2020-09-14",47.9038,50.6195,47.8204,50.5361,635800.0],["2020-09-15",50.8622,51.8863,50.2933,50.6119,443200.0],["2020-09-16",51.0898,52.5842,50.7105,52.076,529900.0],["2020-09-17",51.1353,53.9041,50.976,53.6766,1061700.0],["2020-09-18",53.6384,53.837,51.9882,52.2861,1291100.0],["2020-09-21",51.1478,51.2624,49.1309,50.6818,873200.0],["2020-09-22",50.5748,51.4458,49.681,50.1929,519400.0],["2020-09-23",50.3838,51.8507,49.0851,49.1309,591200.0],["2020-09-24",49.0011,50.2234,48.4281,48.558,586300.0],["2020-09-25",48.4052,51.0409,48.2218,50.8881,703900.0],["2020-09-28",51.8583,52.5612,51.4305,51.5374,341000.0],["2020-09-29",51.1936,51.8812,49.8796,50.6283,348400.0],["2020-09-30",51.1249,51.5833,50.1547,50.5519,501300.0],["2020-10-01",50.5519,52.5688,50.2463,52.5612,623000.0],["2020-10-02",51.2471,53.3022,51.2013,53.18,663000.0],["2020-10-05",53.6078,55.342,53.4779,55.0517,951400.0],["2020-10-06",55.5941,55.8539,54.2877,54.4634,869800.0],["2020-10-07",55.2121,55.2121,53.2793,53.3404,468200.0],["2020-10-08",53.8828,54.3336,53.1876,54.2572,399600.0],["2020-10-09",54.7308,55.2809,53.3557,53.6766,486800.0],["2020-10-12",53.7682,53.8599,52.6146,52.7903,509100.0],["2020-10-13",52.2327,53.0654,50.9721,51.377,476400.0],["2020-10-14",51.2242,53.264,50.6894,50.7582,218800.0],["2020-10-15",49.9713,50.8422,49.6657,50.5443,263700.0],["2020-10-16",50.7964,50.7964,49.9407,50.1165,380400.0],["2020-10-19",50.6054,51.0714,49.8567,49.9178,346700.0],["2020-10-20",50.4373,51.1249,49.956,50.6512,296900.0],["2020-10-21",50.5978,50.9415,49.7803,50.3686,499300.0],["2020-10-22",50.3456,53.0425,50.3456,52.5306,470300.0],["2020-10-23",52.6987,53.1952,51.4228,53.0577,351800.0],["2020-10-26",52.5612,52.5612,51.2013,51.6979,377700.0],["2020-10-27",51.5145,51.843,49.2761,49.4671,392100.0],["2020-10-28",48.1225,48.8024,45.9223,46.4036,1274000.0],["2020-10-29",46.457,48.9858,45.9604,47.0682,655900.0],["2020-10-30",46.8543,47.4655,45.6701,47.3356,710700.0],["2020-11-02",50.3151,50.3151,48.1454,49.9407,874400.0],["2020-11-03",50.8117,53.0959,49.9942,52.7598,846700.0],["2020-11-04",52.2021,55.4261,51.0179,54.2266,1564200.0],["2020-11-05",56.4421,58.2833,54.7843,56.3352,983700.0],["2020-11-06",57.1373,57.1373,54.5016,56.381,417000.0],["2020-11-09",66.7099,70.2394,58.6118,60.2161,1865400.0],["2020-11-10",59.0473,60.453,58.1611,58.6653,774300.0],["2020-11-11",59.1313,59.1313,55.7011,56.6331,728200.0],["2020-11-12",56.5567,58.0694,55.3802,56.6942,344500.0],["2020-11-13",56.8318,58.8181,56.4421,58.5736,325900.0],["2020-11-16",59.3758,60.2849,58.0235,58.7722,884700.0],["2020-11-17",58.2909,59.8724,58.0541,59.4751,430400.0],["2020-11-18",59.3605,60.4835,58.6118,58.6576,448400.0],["2020-11-19",58.268,59.3758,57.504,58.7417,374400.0],["2020-11-20",58.5201,58.5201,57.7333,58.2375,435500.0],["2020-11-23",58.6958,61.0565,58.161,60.812,842200.0],["2020-11-24",61.2781,62.8977,60.8732,61.8969,693800.0],["2020-11-25",61.0947,61.2398,60.0633,60.9419,469900.0],["2020-11-27",60.6898,61.0794,60.346,60.8884,157900.0],["2020-11-30",60.4224,61.3927,59.6737,60.8197,713200.0],["2020-12-01",62.0497,62.1872,60.4606,61.1176,557000.0],["2020-12-02",61.0183,61.7288,59.9793,61.4843,400800.0],["2020-12-03",61.3163,61.9504,60.5752,61.8663,389400.0],["2020-12-04",62.806,62.9741,61.3239,61.8358,728400.0],["2020-12-07",61.6371,62.2177,61.2704,61.767,342800.0],["2020-12-08",61.4385,61.8205,60.4148,60.919,550500.0],["2020-12-09",61.3315,61.6371,59.6584,60.3689,312900.0],["2020-12-10",59.5973,60.8273,59.4063,60.5981,605500.0],["2020-12-11",60.1932,60.9419,59.605,60.1245,389700.0],["2020-12-14",60.8808,60.8808,59.2612,59.964,676700.0],["2020-12-15",60.8044,62.0267,59.9793,62.0191,611300.0],["2020-12-16",62.4317,63.3332,61.194,63.2186,471800.0],["2020-12-17",63.4095,64.6701,62.997,64.6242,755800.0],["2020-12-18",65.0316,65.4927,63.2255,64.0248,1164200.0],["2020-12-21",63.7481,64.9931,61.5963,62.7798,666000.0],["2020-12-22",62.6184,63.3408,62.0651,63.1564,352300.0],["2020-12-23",63.9941,64.2861,62.2726,62.4955,362800.0],["2020-12-24",62.6953,62.6953,61.9959,62.5493,59900.0],["2020-12-28",63.41,64.4091,62.726,64.2093,317400.0],["2020-12-29",64.3937,64.8394,62.4801,62.6031,248400.0],["2020-12-30",62.9105,63.6713,62.4647,63.2717,257700.0],["2020-12-31",63.3331,64.263,62.7337,63.9556,342400.0],["2021-01-04",63.9633,64.0709,61.2582,61.6962,801100.0],["2021-01-05",61.8807,64.4552,60.7202,63.4331,547200.0],["2021-01-06",63.7481,66.4303,63.7481,64.6857,621600.0],["2021-01-07",65.093,65.777,63.4715,64.1785,556500.0],["2021-01-08",63.8788,64.9163,63.3408,63.7405,385400.0],["2021-01-11",63.0795,63.8096,62.2419,63.1718,447700.0],["2021-01-12",63.4023,64.7011,63.0565,64.0709,481500.0],["2021-01-13",63.7943,64.1324,63.1334,63.1871,325400.0],["2021-01-14",63.679,64.2093,63.0949,64.0556,231300.0],["2021-01-15",63.8788,64.3168,62.1727,63.9018,333200.0],["2021-01-19",64.3706,64.3706,63.0795,63.9556,289900.0],["2021-01-20",63.7866,65.5926,63.1641,64.778,608000.0],["2021-01-21",64.9009,65.0085,64.2477,64.363,368100.0],["2021-01-22",64.0017,64.4321,63.3639,64.3015,382600.0],["2021-01-25",63.9326,64.6781,63.2486,64.4475,352400.0],["2021-01-26",64.7549,65.3005,62.603,62.9258,415300.0],["2021-01-27",62.0882,62.6953,59.9901,60.9277,660900.0],["2021-01-28",61.5809,64.6243,60.9892,64.3783,500900.0],["2021-01-29",63.9096,64.2554,61.9806,62.0805,569000.0],["2021-02-01",62.7875,64.4091,61.9729,64.2246,945200.0],["2021-02-02",64.9393,66.0921,64.1708,65.4389,583000.0],["2021-02-03",65.07,65.9768,64.7088,65.7079,452400.0],["2021-02-04",66.0767,67.1911,65.9845,66.5762,508800.0],["2021-02-05",67.1834,68.0902,66.7684,67.2449,266100.0],["2021-02-08",67.5753,67.9212,66.7377,67.8443,392200.0],["2021-02-09",68.121,68.2824,66.5302,66.753,342600.0],["2021-02-10",66.9529,67.56,66.0306,66.9529,334100.0],["2021-02-11",67.2449,67.8059,66.5378,66.8452,566200.0],["2021-02-12",66.4379,66.9836,65.8769,66.2612,186000.0],["2021-02-16",66.1843,66.5378,65.2467,66.046,291600.0],["2021-02-17",65.8154,66.315,64.9547,65.3159,375300.0],["2021-02-18",64.6781,65.8308,64.5474,64.801,250200.0],["2021-02-19",65.1545,66.2458,64.6166,65.5772,337700.0],["2021-02-22",65.4619,67.8827,65.1929,67.291,554600.0],["2021-02-23",67.1065,67.9519,67.1065,67.706,585600.0],["2021-02-24",68.0595,69.4966,67.7598,69.3352,374600.0],["2021-02-25",69.681,69.8962,66.2151,66.7453,559400.0],["2021-02-26",67.2449,69.1277,66.3457,66.5455,736800.0],["2021-03-01",66.3457,69.0201,66.0537,66.4763,592500.0],["2021-03-02",65.9768,66.461,65.3774,66.069,543200.0],["2021-03-03",66.5148,70.7032,66.0076,70.0884,1072200.0],["2021-03-04",70.3958,72.7244,70.0499,70.634,1305200.0],["2021-03-05",71.7407,72.44,70.1268,71.5639,666300.0],["2021-03-08",73.0087,73.9694,71.2719,73.2546,548000.0],["2021-03-09",73.2623,74.6841,73.2239,73.4314,786400.0],["2021-03-10",73.7849,73.8925,72.2402,72.5169,870300.0],["2021-03-11",72.9242,73.5544,72.171,72.4708,766700.0],["2021-03-12",72.832,73.7081,72.4016,73.5159,748900.0],["2021-03-15",74.0309,76.8206,73.685,76.321,1038700.0],["2021-03-16",76.6592,77.1433,75.2451,76.5669,784300.0],["2021-03-17",76.3979,77.0819,74.4151,76.3518,426800.0],["2021-03-18",75.4603,75.7677,74.2691,74.661,420800.0],["2021-03-19",74.2351,74.7385,72.1517,72.2911,926300.0],["2021-03-22",72.1981,72.415,71.3075,71.6715,645200.0],["2021-03-23",71.0984,72.6474,70.9667,71.6018,528900.0],["2021-03-24",72.1982,73.1353,70.8738,71.1448,412400.0],["2021-03-25",70.4091,72.8642,69.3248,72.5931,421600.0],["2021-03-26",73.3134,73.4916,71.5011,73.3754,452100.0],["2021-03-29",73.2282,73.2515,70.7963,71.0287,466500.0],["2021-03-30",71.5011,72.6938,71.0519,72.5544,401800.0],["2021-03-31",72.7868,73.5225,71.8109,72.7403,382200.0],["2021-04-01",72.8487,74.4442,72.4227,73.7704,431200.0],["2021-04-05",74.3977,75.0483,73.6619,74.8934,563400.0],["2021-04-06",75.9002,75.9931,74.7462,75.3193,663000.0],["2021-04-07",75.42,75.9235,74.8547,75.8925,302300.0],["2021-04-08",75.9234,76.148,74.63,74.7307,315800.0],["2021-04-09",74.6068,74.6068,73.4606,73.8633,297800.0],["2021-04-12",74.3125,74.7075,73.236,74.5836,294100.0],["2021-04-13",74.0337,74.2738,73.3444,74.1731,246300.0],["2021-04-14",74.1111,75.0328,73.5457,73.871,274500.0],["2021-04-15",74.266,75.1335,73.5845,75.1335,211200.0],["2021-04-16",75.5362,75.6834,74.8701,74.9631,266600.0],["2021-04-19",74.5061,74.9166,73.964,74.2273,315200.0],["2021-04-20",74.2273,74.7617,73.2979,74.4442,315600.0],["2021-04-21",74.7694,75.6446,74.1499,75.2032,481000.0],["2021-04-22",75.4588,76.7986,74.9321,76.0629,341200.0],["2021-04-23",76.1248,76.5895,75.3658,76.4578,461100.0],["2021-04-26",76.7057,77.5034,76.6127,77.3563,468000.0],["2021-04-27",77.1859,77.5266,76.1868,76.4501,231600.0],["2021-04-28",76.6747,76.7754,76.0474,76.4423,318200.0],["2021-04-29",76.8296,77.5112,76.6437,77.302,357700.0],["2021-04-30",77.5111,77.7435,76.636,76.7057,430100.0],["2021-05-03",77.2633,78.7736,76.2255,78.5412,924400.0],["2021-05-04",78.9982,80.1832,75.5362,79.4706,972200.0],["2021-05-05",79.9353,79.9353,76.2487,77.9604,505500.0],["2021-05-06",78.154,80.036,78.0223,79.9276,622700.0],["2021-05-07",79.4009,82.1891,78.9827,82.0807,639600.0],["2021-05-10",82.7312,83.2346,80.0282,80.462,564800.0],["2021-05-11",78.9285,80.3613,78.061,79.5171,331000.0],["2021-05-12",79.6023,79.6023,77.4415,77.7125,554200.0],["2021-05-13",77.7203,79.3854,76.969,78.7348,515500.0],["2021-05-14",79.4861,79.6875,78.0843,79.215,275000.0],["2021-05-17",79.3854,79.6952,78.2856,79.5171,240300.0],["2021-05-18",79.9043,80.3303,78.7968,79.277,472600.0],["2021-05-19",78.6032,78.7736,77.0155,78.3399,506500.0],["2021-05-20",78.2237,79.641,78.1308,79.3235,293800.0],["2021-05-21",79.6642,80.3303,78.7194,79.8966,230300.0],["2021-05-24",80.067,81.1822,79.5636,80.5317,340400.0],["2021-05-25",81.0041,81.1745,79.7649,80.0128,271400.0],["2021-05-26",80.0437,81.1048,79.8734,80.6943,231300.0],["2021-05-27",81.0273,81.6779,80.6866,80.8724,234500.0],["2021-05-28",81.19,81.5773,80.0825,81.1823,274800.0],["2021-06-01",81.7012,82.2588,80.857,81.3604,407300.0],["2021-06-02",81.3604,82.5686,80.8725,82.2898,452700.0],["2021-06-03",82.0729,82.1813,80.7098,81.0196,498000.0],["2021-06-04",81.3759,81.6005,79.277,79.8501,512700.0],["2021-06-07",80.1599,81.4766,79.8191,81.2907,540400.0],["2021-06-08",81.4223,83.1959,81.1125,83.0178,419400.0],["2021-06-09",83.1262,83.6064,82.2743,82.3517,324200.0],["2021-06-10",82.7467,82.8706,81.3139,81.9955,259300.0],["2021-06-11",83.4283,83.4283,82.3362,83.1185,211100.0],["2021-06-14",82.6693,83.2114,81.8019,82.313,257700.0],["2021-06-15",81.9568,82.3982,81.3062,82.0419,405100.0],["2021-06-16",82.1039,83.134,81.2907,81.3294,243600.0],["2021-06-17",80.9654,81.2829,80.0283,80.9964,443600.0],["2021-06-18",79.7872,80.6453,78.9214,79.2568,742000.0],["2021-06-21",79.9277,82.4785,79.288,82.2055,330700.0],["2021-06-22",81.8467,82.6658,81.012,81.129,240300.0],["2021-06-23",80.6609,81.8935,80.5907,80.9496,271800.0],["2021-06-24",81.3708,81.3708,79.9901,80.5439,398000.0],["2021-06-25",81.0978,82.7672,80.6453,82.463,2236400.0],["2021-06-28",82.6112,82.6112,79.9277,80.3489,629600.0],["2021-06-29",80.7389,81.5346,80.4503,80.9262,447600.0],["2021-06-30",80.856,81.9481,80.5595,81.4566,392600.0],["2021-07-01",81.7999,82.5644,80.9574,81.9013,460800.0],["2021-07-02",82.0651,82.3693,81.48,82.0027,269800.0],["2021-07-06",81.9091,82.2289,80.5985,81.9637,301600.0],["2021-07-07",81.8545,82.4941,81.6282,82.2679,292800.0],["2021-07-08",81.1368,82.3693,79.1242,81.7374,353400.0],["2021-07-09",82.6814,84.733,81.6282,84.5224,306800.0],["2021-07-12",84.0621,84.694,83.6331,84.6784,379300.0],["2021-07-13",84.4365,84.8344,82.814,83.0558,313100.0],["2021-07-14",83.4068,83.7969,81.8233,81.9793,298200.0],["2021-07-15",81.7219,83.2664,81.1836,81.7531,420500.0],["2021-07-16",82.3303,82.4942,80.895,80.9418,276200.0],["2021-07-19",79.2178,79.2178,76.3003,78.0242,487100.0],["2021-07-20",78.5001,81.0978,78.2349,80.4113,517200.0],["2021-07-21",80.4971,83.2352,78.8121,81.5112,530500.0],["2021-07-22",80.934,81.09,79.1866,79.8496,207500.0],["2021-07-23",80.2631,81.2226,79.639,81.1446,407500.0],["2021-07-26",81.4644,82.3303,79.8887,81.519,497900.0],["2021-07-27",80.7467,82.1197,80.1929,81.5034,460100.0],["2021-07-28",81.9403,81.9403,80.4893,81.5736,289100.0],["2021-07-29",82.3693,84.0465,82.2757,82.7594,212100.0],["2021-07-30",82.3147,83.7111,82.3147,83.1572,263600.0],["2021-08-02",83.9451,85.0294,83.2352,83.6019,329800.0],["2021-08-03",84.0621,85.1933,81.5191,83.5629,271600.0],["2021-08-04",83.4459,83.7189,82.8452,82.9232,372000.0],["2021-08-05",86.6286,88.0406,83.8203,84.7564,713600.0],["2021-08-06",86.4024,88.4696,85.7861,86.4102,275100.0],["2021-08-09",85.8875,86.0045,84.3819,84.6472,289700.0],["2021-08-10",84.5224,84.967,83.3366,84.2181,297000.0],["2021-08-11",84.2103,85.5521,82.8764,85.3103,214800.0],["2021-08-12",85.7549,85.8719,84.8656,85.2869,196100.0],["2021-08-13",85.5989,85.6613,84.6784,85.279,129000.0],["2021-08-16",84.9592,85.24,84.2259,84.616,172500.0],["2021-08-17",84.1323,84.7096,83.2976,84.6082,360100.0],["2021-08-18",84.5068,85.3025,83.9919,84.7018,300300.0],["2021-08-19",84.1323,84.9358,83.4458,83.8437,325700.0],["2021-08-20",84.0855,85.5755,83.3288,85.2946,335500.0],["2021-08-23",85.8563,86.6598,85.7081,86.262,381900.0],["2021-08-24",86.0747,86.7846,85.6379,86.4726,318400.0],["2021-08-25",86.496,88.415,86.0825,88.22,489300.0],["2021-08-26",88.298,88.3994,86.8938,87.3463,220100.0],["2021-08-27",87.7597,89.1327,87.7597,88.4696,316700.0],["2021-08-30",88.4072,89.6163,87.6427,89.2965,298700.0],["2021-08-31",89.1561,89.4135,88.6256,88.7972,326600.0],["2021-09-01",89.2809,89.944,88.8284,89.7801,286300.0],["2021-09-02",90.0376,90.9113,89.7255,90.6929,339300.0],["2021-09-03",90.5836,90.6148,89.6475,90.4432,307900.0],["2021-09-07",90.256,90.4978,89.0937,89.4447,343000.0],["2021-09-08",89.2029,89.9674,88.5866,88.961,349100.0],["2021-09-09",88.61,89.0547,87.1825,87.2215,420700.0],["2021-09-10",87.6817,88.064,85.3493,85.4663,421100.0],["2021-09-13",86.4102,87.9469,85.8797,86.7846,289700.0],["2021-09-14",87.1903,87.1903,85.4351,85.6457,417400.0],["2021-09-15",85.7315,86.7378,84.7252,86.5272,620200.0],["2021-09-16",86.8392,87.9937,86.2073,86.2541,503000.0],["2021-09-17",85.5535,86.8446,85.5457,86.451,1081600.0],["2021-09-20",84.4987,87.0256,84.2074,86.7895,618900.0],["2021-09-21",88.4819,90.2532,87.4743,89.773,663100.0],["2021-09-22",90.8593,93.5043,90.6153,92.0952,600100.0],["2021-09-23",92.662,93.835,92.6148,93.0477,457500.0],["2021-09-24",92.5912,93.583,92.3314,92.4337,501200.0],["2021-09-27",92.8588,93.5594,91.5599,91.6701,413100.0],["2021-09-28",90.261,92.229,90.261,91.3159,286000.0],["2021-09-29",92.1976,92.7171,91.2451,91.4576,412100.0],["2021-09-30",92.0637,92.3235,89.2455,89.3085,584700.0],["2021-10-01",89.5289,92.7329,88.8047,91.6386,655400.0],["2021-10-04",91.7252,93.7011,91.0246,92.9375,603600.0],["2021-10-05",93.1343,93.6617,90.7963,90.9065,384000.0],["2021-10-06",89.9462,92.2448,89.0802,91.9142,441700.0],["2021-10-07",92.2605,93.6224,92.2605,92.6148,407800.0],["2021-10-08",92.5361,94.0239,91.8118,91.9929,211800.0],["2021-10-11",92.4337,92.8509,91.6308,92.3707,153500.0],["2021-10-12",92.5518,93.3941,92.0244,93.2839,302400.0],["2021-10-13",93.3784,93.5516,92.2369,93.2996,180200.0],["2021-10-14",93.7877,94.1577,93.3154,93.6067,206200.0],["2021-10-15",94.4096,94.7481,93.6067,93.7798,402700.0],["2021-10-18",93.7798,94.2286,93.4177,93.9766,152400.0],["2021-10-19",94.4647,94.9921,92.8903,93.0005,134600.0],["2021-10-20",92.6227,93.8349,91.9063,93.5594,308700.0],["2021-10-21",93.5437,93.9924,93.1737,93.3075,141100.0],["2021-10-22",93.4728,93.6145,91.0404,91.2214,406400.0],["2021-10-25",91.3867,92.9139,90.7333,91.7646,443700.0],["2021-10-26",91.8276,92.8509,90.8514,91.001,449900.0],["2021-10-27",90.875,91.4261,88.1985,88.4741,810000.0],["2021-10-28",88.1277,89.0015,87.9309,88.5607,1009500.0],["2021-10-29",88.3954,89.8832,88.3088,89.1117,570800.0],["2021-11-01",89.4738,92.5833,88.9464,92.1189,448800.0],["2021-11-02",92.2999,93.5594,91.4104,92.8273,601300.0],["2021-11-03",92.418,96.6689,92.418,95.6455,769800.0],["2021-11-04",96.3776,96.3776,93.2445,94.2679,412500.0],["2021-11-05",95.2126,97.5506,95.1023,95.6455,424300.0],["2021-11-08",96.2674,96.7555,94.7009,95.0079,318600.0],["2021-11-09",94.5749,96.0155,94.5749,95.8896,262800.0],["2021-11-10",95.6455,96.8657,94.5749,94.6536,233700.0],["2021-11-11",94.819,94.9685,93.8428,94.2994,183100.0],["2021-11-12",94.2994,95.6691,92.2369,92.3235,283600.0],["2021-11-15",92.8352,93.4099,92.2448,92.8431,469600.0],["2021-11-16",92.7407,92.7407,91.064,91.4182,313100.0],["2021-11-17",90.9616,92.1503,90.4736,91.9535,262200.0],["2021-11-18",92.3235,92.7171,90.4736,91.6072,310000.0],["2021-11-19",91.4812,91.7961,89.1117,89.8753,339900.0],["2021-11-22",90.7097,91.308,89.2062,89.954,350800.0],["2021-11-23",90.324,90.5208,89.0251,89.3872,278300.0],["2021-11-24",89.3872,91.0089,88.8598,90.4736,387200.0],["2021-11-26",88.5213,88.5213,85.774,87.6396,343300.0],["2021-11-29",89.0487,89.6234,87.6475,88.2537,315900.0],["2021-11-30",86.939,87.4901,85.6874,86.0101,378400.0],["2021-12-01",87.7105,89.9225,83.7823,83.8532,300300.0],["2021-12-02",84.3098,89.1117,84.3098,88.2458,410200.0],["2021-12-03",88.3088,89.5604,86.6005,87.5058,322100.0],["2021-12-06",88.5528,89.9777,88.1671,88.9622,348800.0],["2021-12-07",89.7887,90.9931,87.1673,90.8436,367400.0],["2021-12-08",90.9302,91.8984,90.5287,91.0561,174200.0],["2021-12-09",90.4342,90.9853,89.9147,90.0878,163800.0],["2021-12-10",90.7885,91.8197,89.8674,91.4261,449400.0],["2021-12-13",91.0168,92.1031,89.8045,90.2925,328900.0],["2021-12-14",90.08,90.9302,88.6237,89.5053,395100.0],["2021-12-15",89.8044,90.4106,88.7496,90.1981,365000.0],["2021-12-16",90.6704,91.2529,89.7651,90.1351,453300.0],["2021-12-17",89.6565,93.1263,89.0822,91.8899,1041200.0],["2021-12-20",89.6326,90.502,88.7631,90.1909,257400.0],["2021-12-21",90.9327,92.9189,89.9516,92.536,316500.0],["2021-12-22",92.6716,96.1016,91.7463,95.7346,353600.0],["2021-12-23",95.7187,96.4605,94.0037,94.3866,229400.0],["2021-12-27",94.3308,95.6469,93.2779,95.6389,227100.0],["2021-12-28",95.3757,96.4445,93.3895,95.7904,185700.0],["2021-12-29",95.4554,96.7237,94.8891,96.2531,200000.0],["2021-12-30",96.5642,98.1276,95.8224,97.5852,230700.0],["2021-12-31",97.3299,98.2153,96.7317,96.7556,186300.0],["2022-01-03",96.947,97.8165,95.8941,97.2661,394300.0],["2022-01-04",97.5453,99.1645,96.7317,96.8513,350000.0],["2022-01-05",96.8513,96.8513,92.544,92.6876,449500.0],["2022-01-06",93.5331,94.1951,92.536,93.0306,227500.0],["2022-01-07",92.6317,93.8362,92.3924,92.8471,343400.0],["2022-01-10",92.9189,93.238,89.9756,91.188,251800.0],["2022-01-11",91.6666,92.4004,89.6565,92.217,277400.0],["2022-01-12",92.3446,92.9827,91.4432,91.6347,260500.0],["2022-01-13",91.858,93.4533,91.523,91.7623,433000.0],["2022-01-14",91.4991,92.1532,89.497,89.8798,530100.0],["2022-01-18",89.2098,90.2228,87.8698,88.7153,295400.0],["2022-01-19",89.0263,89.3773,87.1678,87.3273,365500.0],["2022-01-20",87.447,88.5158,86.3382,86.5057,323900.0],["2022-01-21",86.0112,87.3513,84.8466,85.6204,609500.0],["2022-01-24",84.5435,87.447,82.4297,87.0801,719600.0],["2022-01-25",85.7879,87.0801,84.3042,86.418,493200.0],["2022-01-26",86.9923,88.1968,84.5994,85.5645,411500.0],["2022-01-27",86.5058,87.8618,82.9482,83.4587,412200.0],["2022-01-28",84.8945,85.5406,82.6291,85.5406,505000.0],["2022-01-31",85.2614,88.3483,84.6233,88.3483,438100.0],["2022-02-01",88.3483,89.1221,87.6225,88.141,387400.0],["2022-02-02",88.7472,88.9466,87.8299,88.2526,393300.0],["2022-02-03",87.774,89.0902,87.439,88.125,340500.0],["2022-02-04",87.5826,88.9945,87.2875,87.8139,373700.0],["2022-02-07",88.0532,88.2446,86.402,86.9046,333000.0],["2022-02-08",87.1917,88.7631,86.8966,88.2845,371100.0],["2022-02-09",89.2896,92.0893,88.7312,91.9378,438500.0],["2022-02-10",90.494,93.1183,89.2018,89.808,468800.0],["2022-02-11",89.9676,90.6137,87.6783,88.3962,349400.0],["2022-02-14",88.4042,89.4252,87.096,87.2555,503400.0],["2022-02-15",88.3643,89.9516,88.3084,89.7362,240700.0],["2022-02-16",89.6724,90.7493,89.4331,90.3265,259000.0],["2022-02-17",89.6645,90.2786,88.1808,88.5398,257500.0],["2022-02-18",88.2845,90.3664,88.2845,88.787,396600.0],["2022-02-22",88.0771,88.5238,86.7291,87.6225,406100.0],["2022-02-23",88.3085,88.6754,86.9844,87.2795,473100.0],["2022-02-24",84.6712,90.175,84.5196,89.9437,668600.0],["2022-02-25",90.0075,90.6536,86.067,89.808,1046200.0],["2022-02-28",87.7501,89.3294,85.8596,86.9923,951900.0],["2022-03-01",86.5696,87.5347,84.711,85.4847,439500.0],["2022-03-02",85.5565,87.5587,85.2455,87.3353,433000.0],["2022-03-03",88.0851,88.5079,86.769,88.0692,372700.0],["2022-03-04",87.1519,87.3513,84.9822,85.8437,364900.0],["2022-03-07",85.4528,85.8277,80.9222,81.0179,636700.0],["2022-03-08",81.0179,84.3042,80.5951,83.5783,595900.0],["2022-03-09",85.2933,87.8937,85.1976,86.9285,440200.0],["2022-03-10",85.4688,87.6065,85.4688,87.3433,509000.0],["2022-03-11",87.7421,88.795,86.8567,86.8727,375400.0],["2022-03-14",87.4949,87.8618,85.1657,86.0591,429800.0],["2022-03-15",86.6254,87.7102,85.9394,87.5906,277500.0],["2022-03-16",87.7421,90.1111,86.9524,89.2656,420000.0],["2022-03-17",89.0423,90.494,88.5557,90.3026,298000.0],["2022-03-18",89.6824,91.3819,89.2635,90.6087,912100.0],["2022-03-21",90.3912,91.6558,89.8515,91.4383,594600.0],["2022-03-22",91.8813,93.1943,91.4303,91.5189,391000.0],["2022-03-23",91.2369,91.4705,90.1254,90.222,330400.0],["2022-03-24",90.2059,91.3256,89.046,91.2772,252300.0],["2022-03-25",91.3819,93.4762,91.1725,93.4118,319300.0],["2022-03-28",93.1218,93.1218,91.6639,92.2116,302800.0],["2022-03-29",91.5028,95.1677,89.6179,94.8455,405900.0],["2022-03-30",94.9261,95.1113,93.5648,94.2253,360400.0],["2022-03-31",94.4347,95.9812,93.444,93.5809,380500.0],["2022-04-01",93.9837,95.3771,93.6131,95.2885,369500.0],["2022-04-04",95.0952,95.5704,93.597,94.6522,249700.0],["2022-04-05",94.4589,95.0871,93.1943,93.4842,254000.0],["2022-04-06",93.1057,94.2897,92.1552,93.6453,277100.0],["2022-04-07",93.4359,94.1608,90.8342,92.2519,314500.0],["2022-04-08",92.3082,92.6949,91.2047,91.3175,260200.0],["2022-04-11",91.1322,92.3163,90.214,91.5994,372200.0],["2022-04-12",91.9458,92.5338,90.8745,91.1,328900.0],["2022-04-13",91.1967,91.9055,91.0436,91.7444,323500.0],["2022-04-14",91.7525,92.7835,90.6892,90.8181,298700.0],["2022-04-18",90.8503,91.4866,90.0771,90.5845,259000.0],["2022-04-19",90.8342,93.009,90.6812,92.5338,531800.0],["2022-04-20",92.6143,94.8133,92.6143,94.5233,555100.0],["2022-04-21",95.4255,96.4001,93.8306,93.9514,377400.0],["2022-04-22",93.6292,93.6615,91.4544,91.8169,314800.0],["2022-04-25",91.4947,92.4532,90.1979,91.8975,434800.0],["2022-04-26",91.5672,92.6385,89.2635,89.489,580700.0],["2022-04-27",89.7065,90.9389,89.4568,90.1818,402700.0],["2022-04-28",90.7778,92.4935,89.9804,91.9377,356600.0],["2022-04-29",91.2933,92.0183,88.7561,88.9333,555100.0],["2022-05-02",89.4246,90.504,86.6135,88.2406,569200.0],["2022-05-03",88.4339,89.9401,85.6469,86.2349,838200.0],["2022-05-04",86.5571,88.3856,85.365,88.152,727500.0],["2022-05-05",89.481,92.7754,85.9933,86.3396,977200.0],["2022-05-06",86.4927,88.9011,82.7472,84.052,881600.0],["2022-05-09",82.8116,83.5124,78.4378,78.7278,909900.0],["2022-05-10",79.4769,81.1684,76.2711,78.615,906800.0],["2022-05-11",78.9936,80.7093,77.9948,78.0432,565000.0],["2022-05-12",78.164,78.5345,75.4173,77.4229,707000.0],["2022-05-13",78.4378,80.6368,77.6082,79.8958,508200.0],["2022-05-16",79.9441,80.2421,79.1064,79.4528,328600.0],["2022-05-17",80.4113,81.3456,79.6541,81.1201,516600.0],["2022-05-18",80.3791,80.8865,78.2606,78.4781,446700.0],["2022-05-19",77.5599,78.5345,75.4092,76.0778,852300.0],["2022-05-20",77.3826,77.4229,75.2481,76.4966,906400.0],["2022-05-23",77.0202,78.6312,75.3045,77.8176,559300.0],["2022-05-24",76.8349,77.5679,71.8007,73.6936,998200.0],["2022-05-25",73.6694,76.3114,73.1216,75.812,830500.0],["2022-05-26",75.965,78.1237,75.8845,77.3021,654700.0],["2022-05-27",77.6001,79.5575,77.6001,79.5575,399900.0],["2022-05-31",78.9372,79.5091,78.4217,78.897,747600.0],["2022-06-01",79.2433,79.2433,77.3182,78.1237,324600.0],["2022-06-02",77.729,78.8084,76.9235,78.8003,441700.0],["2022-06-03",78.3653,78.4701,76.9799,77.3424,323200.0],["2022-06-06",78.2042,78.2042,77.3263,77.7935,319800.0],["2022-06-07",77.3746,78.8084,76.8591,78.8003,286900.0],["2022-06-08",78.019,78.2526,76.6175,77.0282,333800.0],["2022-06-09",76.6013,77.3424,75.1434,75.1595,466700.0],["2022-06-10",73.1297,73.323,70.9388,72.0182,995300.0],["2022-06-13",69.7709,70.4877,68.7801,70.0125,1159800.0],["2022-06-14",70.2783,70.5602,69.199,69.9561,920000.0],["2022-06-15",70.4636,72.292,69.8111,71.1724,829800.0],["2022-06-16",69.8659,70.4946,68.5594,69.033,1454200.0],["2022-06-17",69.1636,72.8219,69.1636,72.1441,1575700.0],["2022-06-21",73.026,74.4224,72.2911,73.0995,720200.0],["2022-06-22",72.2993,73.4833,72.1768,73.1648,630100.0],["2022-06-23",73.1648,74.504,72.9199,74.3652,566400.0],["2022-06-24",74.847,76.4229,74.847,75.1981,1272000.0],["2022-06-27",75.1328,75.3287,74.1284,74.455,396700.0],["2022-06-28",74.9939,75.786,72.7157,72.7647,457100.0],["2022-06-29",72.4626,72.5279,71.4745,72.0951,533800.0],["2022-06-30",71.4337,72.2992,70.7151,71.8338,575300.0],["2022-07-01",71.4092,72.4707,71.0826,72.2584,617600.0],["2022-07-05",71.7767,72.1768,70.3558,72.1523,572100.0],["2022-07-06",72.4054,72.8872,71.8991,72.1931,432900.0],["2022-07-07",73.7038,75.3287,73.3281,74.896,598100.0],["2022-07-08",74.8388,75.786,74.3244,74.6183,403600.0],["2022-07-11",73.9977,74.8225,73.2955,73.7364,389100.0],["2022-07-12",73.6466,74.7898,73.3036,73.8753,363200.0],["2022-07-13",72.8219,73.9242,72.6912,73.8018,295300.0],["2022-07-14",72.4136,73.1893,72.0869,72.5606,410600.0],["2022-07-15",73.418,75.2144,73.1893,74.8715,315800.0],["2022-07-18",75.2961,76.1535,74.8143,75.6145,529200.0],["2022-07-19",76.2515,79.6566,76.08,79.1666,722600.0],["2022-07-20",78.791,82.2043,78.791,81.4694,952500.0],["2022-07-21",80.7671,81.0856,79.5667,80.318,402200.0],["2022-07-22",80.8488,80.8488,77.8111,78.5052,579200.0],["2022-07-25",78.7012,78.889,77.8765,78.5705,439900.0],["2022-07-26",78.2766,78.6522,76.7822,76.9211,438500.0],["2022-07-27",77.1579,79.8689,77.1579,79.8199,488700.0],["2022-07-28",80.0894,81.6817,79.8036,81.4857,433100.0],["2022-07-29",81.6572,83.1025,80.6773,82.5227,567000.0],["2022-08-01",82.1145,83.1107,81.2162,82.3676,500600.0],["2022-08-02",81.6817,82.1226,80.7589,80.8896,512800.0],["2022-08-03",83.0535,83.9844,81.5837,81.7552,610700.0],["2022-08-04",82.1471,82.1634,80.7018,81.7143,514000.0],["2022-08-05",80.661,82.2451,80.661,82.1635,250700.0],["2022-08-08",82.5799,83.9517,81.9348,83.7231,375100.0],["2022-08-09",83.3067,83.6333,82.7024,83.5271,395200.0],["2022-08-10",84.4825,85.3889,84.0824,85.3073,336800.0],["2022-08-11",85.4379,86.5893,84.6948,85.2583,376100.0],["2022-08-12",85.4951,86.2381,85.1521,86.1891,194600.0],["2022-08-15",86.279,87.2099,85.3889,86.4668,351800.0],["2022-08-16",86.0911,86.9975,85.9278,86.4994,220700.0],["2022-08-17",85.3318,86.0748,84.1069,84.6458,425800.0],["2022-08-18",84.4417,85.2827,84.1314,84.9724,244800.0],["2022-08-19",84.3192,84.4253,83.4291,83.8946,496500.0],["2022-08-22",82.7351,82.7351,79.3789,79.6403,490300.0],["2022-08-23",79.4524,80.1465,79.2646,79.8607,259100.0],["2022-08-24",79.7301,80.8406,79.5912,80.4813,280400.0],["2022-08-25",80.9386,81.9185,80.6528,81.894,198100.0],["2022-08-26",81.894,81.894,79.3626,79.4443,344100.0],["2022-08-29",78.8482,79.183,78.1868,78.2602,434900.0],["2022-08-30",78.2766,78.5705,76.6761,76.7986,430500.0],["2022-08-31",76.8231,78.1949,76.6353,76.6679,305500.0],["2022-09-01",76.6353,76.7251,75.0674,76.6679,409500.0],["2022-09-02",77.656,77.656,75.3696,75.5247,350300.0],["2022-09-06",76.129,76.5618,75.1654,75.9248,627300.0],["2022-09-07",76.2515,79.0115,76.2025,78.938,335800.0],["2022-09-08",78.2929,79.7464,77.4436,79.1095,443800.0],["2022-09-09",79.7219,80.4976,79.3626,80.2445,462500.0],["2022-09-12",80.5548,81.4285,80.5303,81.355,469500.0],["2022-09-13",79.4198,79.9587,77.9254,78.0234,388300.0],["2022-09-14",77.4682,78.4317,76.9129,77.8356,634200.0],["2022-09-15",77.3048,78.7338,77.0762,77.3702,427500.0],["2022-09-16",76.8409,77.0642,75.5837,76.6754,1139100.0],["2022-09-19",75.9807,77.1138,75.8897,76.8739,375700.0],["2022-09-20",75.7822,76.1048,73.8635,74.5582,417600.0],["2022-09-21",74.9138,75.3853,72.962,73.0613,300100.0],["2022-09-22",73.0695,73.0695,70.1914,70.3816,591300.0],["2022-09-23",69.7283,69.9764,68.4546,69.6373,666900.0],["2022-09-26",69.3644,70.2824,67.4787,68.3057,739900.0],["2022-09-27",68.8516,69.8854,68.2396,68.5373,629800.0],["2022-09-28",69.2155,71.3245,68.4133,71.0433,617900.0],["2022-09-29",70.1501,70.1501,68.2313,69.3892,638800.0],["2022-09-30",69.9433,70.9688,68.0742,68.223,788700.0],["2022-10-03",68.8681,69.8441,68.5042,69.5463,755500.0],["2022-10-04",70.9192,73.3921,70.9192,73.3011,1064400.0],["2022-10-05",71.4072,72.9785,70.9606,72.5402,945900.0],["2022-10-06",72.6064,73.1853,71.432,72.0357,447400.0],["2022-10-07",71.6057,71.9447,69.8854,70.3816,686600.0],["2022-10-10",71.4899,71.4899,69.1576,69.2899,449400.0],["2022-10-11",69.6125,70.3237,67.9667,69.6786,635100.0],["2022-10-12",69.6373,69.8441,68.4133,68.9178,539600.0],["2022-10-13",67.8178,70.8779,67.0734,70.3485,361600.0],["2022-10-14",71.126,71.3079,69.4967,69.5711,568400.0],["2022-10-17",71.0515,72.6229,71.0185,72.1929,513700.0],["2022-10-18",73.847,74.8725,72.8793,73.3838,514600.0],["2022-10-19",72.7801,73.6733,71.7132,71.9696,604800.0],["2022-10-20",72.4575,73.1605,71.9117,72.3169,401600.0],["2022-10-21",72.1267,73.5161,71.0019,73.2846,554400.0],["2022-10-24",73.45,74.2936,72.6477,73.3011,314600.0],["2022-10-25",73.2184,76.1627,73.2184,75.8815,476800.0],["2022-10-26",75.5507,76.6258,75.195,75.7492,460800.0],["2022-10-27",76.6589,76.816,75.774,76.171,334200.0],["2022-10-28",75.9311,77.3702,75.592,77.304,511200.0],["2022-10-31",76.7416,77.1634,75.9477,76.2785,917600.0],["2022-11-01",77.3702,77.8747,76.6258,77.3784,531900.0],["2022-11-02",76.8905,76.8905,74.5003,74.7732,737600.0],["2022-11-03",73.4169,75.0379,72.6312,74.186,655500.0],["2022-11-04",76.3198,78.3709,72.3004,73.4086,1298300.0],["2022-11-07",73.9545,74.368,71.7628,72.7801,778100.0],["2022-11-08",72.9786,74.0124,71.5064,72.2342,568700.0],["2022-11-09",71.7463,72.8545,71.3576,72.838,603600.0],["2022-11-10",75.0544,78.9498,74.3845,78.801,556300.0],["2022-11-11",79.3964,80.2979,78.9002,79.322,624500.0],["2022-11-14",78.8258,79.6115,77.3536,77.4694,589700.0],["2022-11-15",78.6108,80.0581,78.4619,79.1649,379300.0],["2022-11-16",78.404,79.8017,78.3792,79.5536,577100.0],["2022-11-17",78.6686,79.4957,77.9077,79.3964,584900.0],["2022-11-18",80.4385,80.761,78.8919,79.7934,599400.0],["2022-11-21",79.3468,80.0415,78.7761,79.8265,513500.0],["2022-11-22",80.3641,81.158,79.6528,81.0836,430300.0],["2022-11-23",81.0836,82.3242,80.6453,82.2415,478500.0],["2022-11-25",82.2249,83.1678,81.9437,82.6881,273800.0],["2022-11-28",82.258,82.4896,81.125,81.8362,552400.0],["2022-11-29",81.5302,82.4813,81.4227,81.9934,503800.0],["2022-11-30",81.5219,83.0768,80.8272,82.8204,829100.0],["2022-12-01",83.6226,84.185,81.7039,82.7956,495300.0],["2022-12-02",81.8776,82.655,81.3317,82.1092,462700.0],["2022-12-05",81.828,81.828,78.3626,78.8837,701500.0],["2022-12-06",78.5694,79.9754,76.5845,76.816,743900.0],["2022-12-07",76.8161,78.2386,76.5266,77.2792,387200.0],["2022-12-08",77.304,78.619,77.2213,77.8333,326100.0],["2022-12-09",77.5852,79.0739,77.4363,78.3295,379300.0],["2022-12-12",78.4701,80.4385,77.9408,80.3227,483900.0],["2022-12-13",83.4655,84.0444,81.8032,83.1099,1212300.0],["2022-12-14",82.9197,84.2595,82.6633,83.2009,739900.0],["2022-12-15",82.7046,82.8866,80.0002,80.2069,682100.0],["2022-12-16",79.2073,79.9801,77.6448,78.7789,870600.0],["2022-12-19",78.7033,78.7033,76.8636,77.3844,468800.0],["2022-12-20",76.8636,77.8044,76.3008,77.5944,302400.0],["2022-12-21",78.0228,79.3669,78.0228,78.5353,404500.0],["2022-12-22",77.8464,78.426,76.7628,78.258,380700.0],["2022-12-23",78.048,78.9805,77.4936,78.7621,234800.0],["2022-12-27",79.0813,79.0813,77.9556,78.7705,284700.0],["2022-12-28",78.7705,79.3165,78.2244,78.5437,728700.0],["2022-12-29",78.9889,80.879,78.8461,79.5433,462800.0],["2022-12-30",78.7957,79.5349,78.3169,79.2997,297800.0],["2023-01-03",80.3413,80.6605,76.8552,77.124,794900.0],["2023-01-04",77.5188,79.5013,77.5188,78.8293,480200.0],["2023-01-05",77.9976,78.4261,76.8132,77.5524,431000.0],["2023-01-06",78.132,81.0722,78.132,80.7614,396500.0],["2023-01-09",80.8958,81.6686,80.3749,80.9126,283300.0],["2023-01-10",81.0638,82.5759,79.8541,82.5675,455900.0],["2023-01-11",83.3571,86.3308,83.2479,85.1884,938200.0],["2023-01-12",85.7596,86.4904,85.2724,85.6672,838300.0],["2023-01-13",85.0288,86.0032,84.2895,85.768,441800.0],["2023-01-17",85.894,87.0533,85.6252,86.4988,776800.0],["2023-01-18",86.524,87.2297,84.8524,85.1296,404900.0],["2023-01-19",84.4995,84.8524,83.3571,83.4579,466200.0],["2023-01-20",83.3067,84.5247,82.7607,84.1047,397300.0],["2023-01-23",84.0963,86.0704,83.7267,86.0116,647100.0],["2023-01-24",86.0116,86.2384,84.9616,84.9784,289500.0],["2023-01-25",84.2979,85.7764,83.8695,85.3732,506500.0],["2023-01-26",85.7092,87.6077,85.5328,87.5405,318200.0],["2023-01-27",87.4565,88.4141,87.2296,87.8681,360800.0],["2023-01-30",87.4397,88.1957,86.6584,86.9273,371900.0],["2023-01-31",86.9272,89.5902,86.65,89.4978,641700.0],["2023-02-01",88.8341,90.4974,88.6493,89.6406,730600.0],["2023-02-02",90.5562,93.656,90.5562,93.4208,695600.0],["2023-02-03",92.0683,92.5303,91.077,92.0767,394400.0],["2023-02-06",90.7326,91.6819,90.5142,90.7662,339100.0],["2023-02-07",90.3798,91.8163,89.6322,91.5727,463500.0],["2023-02-08",90.867,91.3963,90.3126,90.7242,349900.0],["2023-02-09",91.2534,91.7827,89.1533,89.4894,324600.0],["2023-02-10",89.1534,89.5818,88.3385,89.5818,267900.0],["2023-02-13",89.7414,90.111,89.2794,89.7078,337200.0],["2023-02-14",89.0274,90.2202,88.2629,89.8506,419600.0],["2023-02-15",89.3802,91.2031,88.9181,90.4974,241300.0],["2023-02-16",88.9013,90.3042,88.6661,89.7498,310500.0],["2023-02-17",89.2122,90.5226,88.3973,90.4974,321200.0],["2023-02-21",88.6997,89.3466,88.2125,88.2713,405400.0],["2023-02-22",88.6493,89.2458,87.9605,88.2965,361900.0],["2023-02-23",89.1029,89.1281,86.6416,87.9773,809800.0],["2023-02-24",86.44,87.2297,84.4155,85.5748,665900.0],["2023-02-27",85.684,87.8933,85.4992,87.1373,581300.0],["2023-02-28",87.4313,88.6745,87.2381,87.8345,583500.0],["2023-03-01",88.1957,88.8425,86.7676,87.7169,447500.0],["2023-03-02",87.5489,89.1114,87.1457,89.0357,396500.0],["2023-03-03",89.4222,89.6406,88.4813,89.3298,379700.0],["2023-03-06",89.3802,89.7918,88.1789,88.2713,218900.0],["2023-03-07",88.2965,88.4813,87.2129,87.3221,302600.0],["2023-03-08",87.3893,89.271,87.0785,88.3049,334400.0],["2023-03-09",88.3217,88.6493,84.6928,84.8272,478300.0],["2023-03-10",84.1719,84.928,81.4082,82.4834,494200.0],["2023-03-13",81.8534,83.4579,81.1226,82.4162,448900.0],["2023-03-14",84.3903,84.7599,81.8198,82.7102,382600.0],["2023-03-15",81.4754,81.9794,80.3582,81.6938,421200.0],["2023-03-16",81.2853,81.7108,78.5537,81.6087,485000.0],["2023-03-17",81.0726,81.0726,79.3366,79.8387,743800.0],["2023-03-20",80.6386,82.4427,80.3237,81.4385,544400.0],["2023-03-21",81.9746,83.0468,81.6427,81.864,292100.0],["2023-03-22",81.2087,81.5236,79.0302,79.0898,447600.0],["2023-03-23",79.3706,80.5195,77.8559,78.2814,350800.0],["2023-03-24",77.558,80.8258,77.4559,80.5194,447100.0],["2023-03-27",81.5576,81.5576,80.1195,80.3833,529800.0],["2023-03-28",79.5749,80.7577,79.5749,80.2642,309000.0],["2023-03-29",81.2939,81.6853,80.4174,81.4555,329100.0],["2023-03-30",81.6938,83.0639,81.6938,82.6384,259900.0],["2023-03-31",83.583,85.1913,83.2936,85.0041,470200.0],["2023-04-03",84.7743,85.336,84.051,85.0211,345200.0],["2023-04-04",85.4807,85.4807,83.3192,83.7447,436300.0],["2023-04-05",83.8212,84.017,82.6554,83.0468,372000.0],["2023-04-06",83.583,83.6766,82.7065,83.4128,244500.0],["2023-04-10",83.3107,84.9275,82.9192,84.9105,236000.0],["2023-04-11",85.37,86.7827,84.7403,86.187,413200.0],["2023-04-12",87.14,87.14,85.6423,85.7955,291900.0],["2023-04-13",85.9146,87.1826,85.4892,87.0635,343300.0],["2023-04-14",87.1401,87.4804,85.5317,86.5954,460400.0],["2023-04-17",86.8763,89.3015,86.7146,89.1569,559000.0],["2023-04-18",89.3356,89.3356,88.3825,89.0207,530200.0],["2023-04-19",88.7144,89.4292,88.357,89.3356,377800.0],["2023-04-20",88.6463,89.0037,87.3273,87.54,230800.0],["2023-04-21",87.8889,88.5442,86.7486,88.1783,229100.0],["2023-04-24",88.1782,89.2334,87.9655,89.0462,232900.0],["2023-04-25",88.3314,89.0803,87.8038,88.2804,280500.0],["2023-04-26",87.9655,88.5442,87.4549,87.4719,285100.0],["2023-04-27",87.6251,89.5739,87.4464,89.3867,340500.0],["2023-04-28",89.5739,90.2802,89.3526,89.9313,457700.0],["2023-05-01",89.8802,90.8163,89.4207,89.6845,388300.0],["2023-05-02",89.1909,89.1909,86.6805,86.9528,498800.0],["2023-05-03",87.3698,88.7144,86.8252,87.0124,533000.0],["2023-05-04",87.5485,88.0251,81.8215,82.6384,880800.0],["2023-05-05",83.6,84.4084,81.2853,82.1363,632600.0],["2023-05-08",81.9661,81.9661,80.2556,80.4684,562500.0],["2023-05-09",79.7791,81.5662,79.6259,80.6386,586100.0],["2023-05-10",81.379,81.379,80.128,81.1662,224500.0],["2023-05-11",80.528,80.579,79.8387,80.4429,352500.0],["2023-05-12",80.7918,81.03,79.8132,80.7322,292200.0],["2023-05-15",81.0471,81.4896,80.5365,80.6982,307100.0],["2023-05-16",80.6471,80.8173,78.6643,78.7664,285400.0],["2023-05-17",79.3621,81.0811,78.6984,81.0556,305000.0],["2023-05-18",80.579,80.9875,79.5834,80.579,366600.0],["2023-05-19",81.1662,81.3364,80.2131,80.4429,375600.0],["2023-05-22",80.6811,81.2002,79.6685,79.7961,415800.0],["2023-05-23",79.6089,80.2471,77.524,78.2984,625100.0],["2023-05-24",77.7197,77.7197,75.1923,75.8901,671700.0],["2023-05-25",76.0348,77.6942,75.1753,76.9879,454200.0],["2023-05-26",77.1836,77.6687,76.6986,77.524,415400.0],["2023-05-30",78.1027,78.1282,76.6135,76.6645,369500.0],["2023-05-31",76.605,77.2772,75.6604,76.4858,613200.0],["2023-06-01",76.4603,78.0006,75.8391,77.8729,324800.0],["2023-06-02",78.8941,80.2897,78.2473,79.677,413800.0],["2023-06-05",79.1324,79.4132,78.0942,78.1963,408100.0],["2023-06-06",78.3154,78.8515,77.941,78.4005,362700.0],["2023-06-07",78.5112,80.562,78.5112,80.1365,344700.0],["2023-06-08",79.8642,80.077,78.5537,79.3536,244800.0],["2023-06-09",79.1494,79.5493,78.6813,79.0898,232000.0],["2023-06-12",78.9451,79.7876,78.6984,79.4047,219500.0],["2023-06-13",79.7791,80.7747,79.5919,80.5875,315100.0],["2023-06-14",80.8428,82.3746,80.7747,81.5917,669400.0],["2023-06-15",81.1692,82.5746,80.2897,82.5229,567200.0],["2023-06-16",82.9195,83.2989,82.4539,83.204,757800.0],["2023-06-20",82.9195,82.9195,81.6262,81.9021,485900.0],["2023-06-21",81.4882,81.9021,80.445,81.5486,412100.0],["2023-06-22",81.2985,81.6693,79.7552,80.4105,332200.0],["2023-06-23",79.6862,80.4191,79.4965,79.6776,679000.0],["2023-06-26",79.6431,81.9538,79.5482,81.7297,440700.0],["2023-06-27",81.5055,83.799,81.3761,83.6093,329800.0],["2023-06-28",83.4799,84.2559,82.8505,83.7472,307100.0],["2023-06-29",83.6179,85.351,83.6179,85.1958,249800.0],["2023-06-30",85.7993,86.0149,84.6871,85.5751,600000.0],["2023-07-03",85.532,86.5581,85.282,85.2992,233500.0],["2023-07-05",84.9371,85.8769,84.368,85.4717,256200.0],["2023-07-06",84.5405,84.644,83.4282,84.2042,271500.0],["2023-07-07",83.8593,85.6614,83.8593,85.3855,172400.0],["2023-07-10",85.2992,86.3166,85.2992,86.1787,223400.0],["2023-07-11",86.6615,87.1875,86.1787,87.1099,239800.0],["2023-07-12",87.9721,88.386,87.222,87.5065,327400.0],["2023-07-13",87.9721,87.9721,86.946,87.1099,316500.0],["2023-07-14",86.7995,87.6013,85.9545,87.5755,279600.0],["2023-07-17",87.4289,88.3687,87.084,88.1187,243500.0],["2023-07-18",88.3342,89.1878,88.0411,89.0757,294300.0],["2023-07-19",89.2741,89.8862,87.9117,88.2049,452000.0],["2023-07-20",88.2739,88.6877,87.4461,88.4118,287600.0],["2023-07-21",88.774,88.774,86.7391,86.8857,417500.0],["2023-07-24",86.8771,87.1185,83.7386,84.2818,852400.0],["2023-07-25",83.9714,84.6181,83.5231,84.2301,494700.0],["2023-07-26",84.2301,85.3337,84.1352,84.3594,273700.0],["2023-07-27",84.3939,84.5146,82.9368,83.2472,307200.0],["2023-07-28",83.8593,85.144,83.6007,84.8595,280400.0],["2023-07-31",84.756,86.2994,84.756,85.1009,357900.0],["2023-08-01",84.894,85.3079,84.1352,85.2647,367900.0],["2023-08-02",84.4801,84.8336,82.4712,83.1264,704100.0],["2023-08-03",77.5996,80.2725,75.6165,79.0654,1631200.0],["2023-08-04",79.143,79.143,75.3579,77.0823,1341100.0],["2023-08-07",76.7891,78.0307,76.2459,77.7893,591600.0],["2023-08-08",76.7374,77.203,75.4699,77.134,536400.0],["2023-08-09",77.134,77.6772,76.5219,77.0823,441100.0],["2023-08-10",77.2634,78.4532,77.065,77.5393,367800.0],["2023-08-11",77.1685,78.0825,77.0478,77.6083,372000.0],["2023-08-14",77.2892,77.453,76.2287,76.7374,282900.0],["2023-08-15",76.2028,76.8495,75.6682,75.7372,339700.0],["2023-08-16",75.6338,76.2201,74.875,74.9267,249500.0],["2023-08-17",74.9095,75.0475,73.6162,73.7628,296800.0],["2023-08-18",73.2972,75.3147,73.2972,75.1682,384800.0],["2023-08-21",75.2975,75.6079,74.3059,75.5734,414900.0],["2023-08-22",75.8752,76.5908,75.4354,76.3063,353900.0],["2023-08-23",76.427,78.048,76.4012,77.8669,420600.0],["2023-08-24",77.8669,78.5481,76.3494,76.7202,463100.0],["2023-08-25",76.9099,77.5651,76.5563,76.9702,300600.0],["2023-08-28",77.1685,78.1601,77.0392,77.841,317800.0],["2023-08-29",77.6858,79.0223,77.6427,78.9619,240800.0],["2023-08-30",79.074,79.143,78.6946,78.7464,347800.0],["2023-08-31",78.7895,79.0999,78.367,78.6515,307400.0],["2023-09-01",79.2982,79.4016,78.4273,78.8757,230000.0],["2023-09-05",78.2722,78.5136,76.6081,77.2547,438900.0],["2023-09-06",77.4617,77.66,76.7805,77.2892,269600.0],["2023-09-07",76.7978,77.341,75.2458,75.3837,542800.0],["2023-09-08",75.2113,75.3751,74.4094,74.556,567700.0],["2023-09-11",75.0561,75.1682,74.2973,75.1423,361300.0],["2023-09-12",74.7629,75.2113,73.78,74.8492,299700.0],["2023-09-13",74.8836,75.1164,73.5558,73.9266,330300.0],["2023-09-14",74.5042,75.6682,74.5042,75.6596,304400.0],["2023-09-15",75.6334,75.6421,74.4351,74.785,1122700.0],["2023-09-18",74.8724,75.2748,73.7004,73.9015,492900.0],["2023-09-19",73.9015,74.2339,73.3417,73.9802,452100.0],["2023-09-20",74.3739,74.9599,74.0677,74.094,308100.0],["2023-09-21",73.3855,74.3214,73.0706,73.4117,431700.0],["2023-09-22",73.4904,74.1639,73.298,73.6829,471300.0],["2023-09-25",73.4554,74.5225,73.3417,74.2864,414400.0],["2023-09-26",73.7091,73.7353,72.1609,72.4233,372100.0],["2023-09-27",72.8169,72.8694,71.3825,71.6536,490700.0],["2023-09-28",72.1172,72.5195,71.7761,72.0997,351800.0],["2023-09-29",72.8869,73.8928,72.7207,73.0094,516000.0],["2023-10-02",72.6333,72.8519,70.5428,70.6477,401100.0],["2023-10-03",70.4116,70.5953,68.7497,69.8168,715900.0],["2023-10-04",70.0005,70.4815,69.3794,70.4203,294000.0],["2023-10-05",70.6302,70.6302,68.601,68.6884,1060600.0],["2023-10-06",68.2249,69.5369,67.5339,68.9683,491100.0],["2023-10-09",68.3298,69.8955,68.0412,69.3532,363700.0],["2023-10-10",69.5019,71.1375,69.2482,71.1288,510900.0],["2023-10-11",71.6274,72.2309,71.19,72.0297,382000.0],["2023-10-12",71.9597,72.2309,70.4815,70.9539,246000.0],["2023-10-13",71.2075,71.6449,70.5253,71.155,321800.0],["2023-10-16",72.0735,74.5488,72.0735,74.2951,659200.0],["2023-10-17",73.8315,76.0357,73.7528,74.8024,786000.0],["2023-10-18",74.0677,74.4788,73.0269,73.2018,465500.0],["2023-10-19",72.8607,74.1202,72.2484,72.4933,533700.0],["2023-10-20",72.6245,72.7469,70.4728,70.5602,627000.0],["2023-10-23",70.1929,72.4058,70.0792,71.5574,536300.0],["2023-10-24",71.9073,73.2193,71.5574,72.607,737600.0],["2023-10-25",72.0385,72.3446,69.9742,70.8314,425900.0],["2023-10-26",70.9451,71.6973,70.5428,71.2337,306200.0],["2023-10-27",71.33,71.5836,69.9217,70.2978,369700.0],["2023-10-30",70.8927,71.7148,70.2629,71.0938,410600.0],["2023-10-31",71.4174,72.3096,71.365,71.9597,600100.0],["2023-11-01",71.916,72.6857,70.4903,71.7148,692500.0],["2023-11-02",75.4584,81.4238,75.0648,80.619,2007100.0],["2023-11-03",81.7824,84.1265,81.1089,83.0944,1139200.0],["2023-11-06",82.8495,83.2781,81.4237,82.5871,567300.0],["2023-11-07",82.797,82.797,81.5112,82.4909,627700.0],["2023-11-08",82.3946,82.6483,81.2226,81.3275,418100.0],["2023-11-09",81.6949,81.7211,80.0418,80.4529,435100.0],["2023-11-10",81.0389,81.345,79.8581,81.3101,251600.0],["2023-11-13",80.6191,81.0564,79.7706,80.5316,426400.0],["2023-11-14",82.9544,84.87,82.8407,84.3802,633000.0],["2023-11-15",84.1965,85.456,83.8029,84.1003,544400.0],["2023-11-16",83.9078,85.0012,83.8204,84.5026,328900.0],["2023-11-17",85.1849,86.2607,85.1674,85.7709,735400.0],["2023-11-20",85.6922,87.0829,85.3073,87.0392,384400.0],["2023-11-21",86.5669,87.1529,85.0274,85.2374,411900.0],["2023-11-22",86.0946,86.3395,85.2986,85.9284,177300.0],["2023-11-24",86.1558,86.1558,85.5347,86.1558,88400.0],["2023-11-27",85.5435,86.8905,85.3161,86.4269,353000.0],["2023-11-28",86.2345,86.7156,85.7097,86.6456,460100.0],["2023-11-29",87.4503,88.4299,87.3278,87.5028,470600.0],["2023-11-30",87.5028,88.7973,87.0654,88.5961,408200.0],["2023-12-01",88.4299,91.2289,88.0713,91.1589,564400.0],["2023-12-04",90.8003,91.9549,90.8003,91.6138,519600.0],["2023-12-05",91.1589,91.5088,90.2143,91.0452,430700.0],["2023-12-06",91.7275,92.7071,90.914,91.019,445500.0],["2023-12-07",90.9927,91.5263,90.5117,90.6866,252300.0],["2023-12-08",90.363,91.9899,90.1705,91.8587,494000.0],["2023-12-11",91.8412,92.2435,91.4738,91.5788,297500.0],["2023-12-12",91.5788,91.8674,90.5379,91.4563,277700.0],["2023-12-13",91.4651,95.06,90.6603,94.1328,750200.0],["2023-12-14",95.1387,98.2613,95.1387,97.2117,1237000.0],["2023-12-15",96.8932,97.7602,94.3897,95.0355,1708800.0],["2023-12-18",95.6194,95.6194,94.5578,94.7259,290100.0],["2023-12-19",95.4867,96.1501,95.3186,95.5663,665200.0],["2023-12-20",95.3009,96.2917,93.8943,93.9209,346400.0],["2023-12-21",94.6021,95.1151,93.5582,94.142,335800.0],["2023-12-22",94.4517,95.239,93.5493,94.0536,242400.0],["2023-12-26",93.9386,94.9205,93.567,94.4428,291900.0],["2023-12-27",94.6905,95.5928,94.4782,94.7259,218900.0],["2023-12-28",94.0624,95.3274,94.0624,95.2036,189000.0],["2023-12-29",94.8409,95.2301,93.6289,94.0182,271500.0],["2024-01-02",93.1247,95.8494,92.8859,94.257,381900.0],["2024-01-03",93.0274,93.2309,89.1262,89.3739,631300.0],["2024-01-04",89.3562,91.0635,88.5954,89.8428,487200.0],["2024-01-05",89.0997,91.6209,88.9227,90.6035,381600.0],["2024-01-08",90.3912,92.1428,90.3912,92.0543,587300.0],["2024-01-09",91.3112,92.0985,90.9574,91.5235,245900.0],["2024-01-10",91.9835,93.0539,91.7712,93.0186,296800.0],["2024-01-11",92.8239,93.1424,91.9658,92.8328,361700.0],["2024-01-12",93.5847,94.2659,92.6382,94.142,252500.0],["2024-01-16",93.2839,94.0447,92.8859,93.5051,396100.0],["2024-01-17",91.9747,92.8505,90.8335,91.9128,952400.0],["2024-01-18",92.4435,92.4435,90.7716,91.6031,370700.0],["2024-01-19",91.8774,93.6378,90.8689,93.5582,373000.0],["2024-01-22",94.1951,95.2567,93.7882,94.4693,316300.0],["2024-01-23",95.0266,95.4424,93.4786,94.3809,177800.0],["2024-01-24",95.3628,95.3982,92.7178,93.0628,173200.0],["2024-01-25",94.1686,95.2301,93.3105,93.5316,336800.0],["2024-01-26",93.9474,94.602,93.5405,94.0978,202200.0],["2024-01-29",94.027,95.3451,93.4786,95.239,236500.0],["2024-01-30",94.7347,95.1771,94.0447,94.4959,206500.0],["2024-01-31",94.4074,95.3186,92.2312,92.6028,322600.0],["2024-02-01",92.762,94.2836,92.0101,94.1155,310900.0],["2024-02-02",93.337,94.0359,91.6297,93.4786,238000.0],["2024-02-05",92.4789,92.4789,90.5681,90.6566,331800.0],["2024-02-06",90.6832,92.9478,90.6832,92.2489,379300.0],["2024-02-07",92.4612,93.4078,91.0989,92.4701,345400.0],["2024-02-08",92.3197,94.1155,92.3197,93.4786,348100.0],["2024-02-09",93.6997,94.0182,92.6205,93.6997,268500.0],["2024-02-12",93.8324,95.3805,93.8324,94.8321,435300.0],["2024-02-13",92.2313,92.8505,90.3205,92.4878,512400.0],["2024-02-14",93.4343,93.8855,92.0986,93.8059,328200.0],["2024-02-15",94.3544,95.6636,94.1155,95.5132,355000.0],["2024-02-16",94.1509,95.009,93.284,94.8763,421300.0],["2024-02-20",94.3544,95.584,94.1509,95.3894,499400.0],["2024-02-21",95.1947,95.5397,94.3101,95.2832,508800.0],["2024-02-22",95.7609,100.5202,95.7255,99.8125,1005600.0],["2024-02-23",102.5725,104.0499,96.3005,97.3798,963900.0],["2024-02-26",96.4863,97.3709,94.8497,96.8932,560400.0],["2024-02-27",97.6452,97.7336,95.929,96.8048,272300.0],["2024-02-28",95.8494,97.7778,95.7432,96.0617,430600.0],["2024-02-29",96.5305,98.3175,95.8051,97.7956,545700.0],["2024-03-01",97.5302,99.0252,97.0171,98.521,449700.0],["2024-03-04",98.689,102.8468,98.6271,102.6345,782800.0],["2024-03-05",101.7587,103.8906,101.2279,103.6164,742100.0],["2024-03-06",104.3329,105.7749,103.8995,103.9879,921200.0],["2024-03-07",104.2799,106.9868,104.1295,106.6684,861400.0],["2024-03-08",107.3141,107.9157,104.2268,104.5276,455300.0],["2024-03-11",104.0056,104.6072,103.1475,103.2979,331500.0],["2024-03-12",103.2979,103.9437,102.7495,103.7579,363800.0],["2024-03-13",103.8287,105.0406,103.5722,103.8818,368300.0],["2024-03-14",103.8818,104.3201,102.2269,104.168,517500.0],["2024-03-15",103.7208,105.3667,103.7208,103.846,808000.0],["2024-03-18",103.4077,104.7495,103.4077,103.9265,297800.0],["2024-03-19",103.4345,104.4632,103.2825,103.8281,400900.0],["2024-03-20",103.4971,104.3559,102.9962,103.9802,342900.0],["2024-03-21",104.4453,106.1002,103.7834,105.6172,443200.0],["2024-03-22",105.6977,105.8587,103.7923,104.2754,354200.0],["2024-03-25",104.2754,105.1252,104.0249,104.6869,215800.0],["2024-03-26",104.8389,105.4114,103.7834,103.9534,399400.0],["2024-03-27",105.0894,106.7264,104.6779,106.2076,457500.0],["2024-03-28",106.0823,107.3615,105.8587,106.8158,339500.0],["2024-04-01",106.6369,106.6369,103.7029,103.846,386500.0],["2024-04-02",102.9962,103.3987,101.9585,103.1035,333200.0],["2024-04-03",102.4953,103.5508,102.4953,103.3987,247600.0],["2024-04-04",104.4632,104.66,102.1911,102.5042,291900.0],["2024-04-05",102.5042,103.5061,102.039,102.8978,267200.0],["2024-04-08",103.6939,103.6939,102.5579,103.1304,248700.0],["2024-04-09",103.524,104.0518,102.4505,103.8102,340700.0],["2024-04-10",102.1374,102.3074,99.3018,100.4378,425800.0],["2024-04-11",101.1177,102.6921,100.3842,101.4844,315400.0],["2024-04-12",100.7151,100.9835,99.2392,99.8922,268700.0],["2024-04-15",101.0908,101.5471,98.1747,99.4717,315100.0],["2024-04-16",98.9708,100.4289,97.3249,99.5433,349100.0],["2024-04-17",100.1784,100.5005,98.8814,98.9708,295500.0],["2024-04-18",99.1229,99.7848,98.3983,99.0424,243800.0],["2024-04-19",99.0424,99.9101,98.4878,99.6864,290900.0],["2024-04-22",100.0711,102.3343,99.2481,101.717,394100.0],["2024-04-23",101.726,103.6671,101.726,102.549,235100.0],["2024-04-24",102.0569,103.0409,101.5381,102.0301,222800.0],["2024-04-25",101.2608,101.6455,99.8654,100.9119,331700.0],["2024-04-26",101.5292,102.5221,101.4755,102.3074,188600.0],["2024-04-29",103.2019,104.0517,102.9872,103.2198,203500.0],["2024-04-30",102.8889,105.0805,102.8889,103.6313,557300.0],["2024-05-01",103.7029,107.4241,103.1214,105.1073,876300.0],["2024-05-02",105.492,107.2363,102.6563,106.1628,1192800.0],["2024-05-03",106.8427,107.3436,102.3879,102.9425,641300.0],["2024-05-06",104.0875,104.8032,103.3272,104.4096,459800.0],["2024-05-07",104.3469,106.136,103.6939,105.1162,591000.0],["2024-05-08",104.5974,104.7405,103.3451,104.6242,291400.0],["2024-05-09",105.1162,107.3526,104.7495,106.8874,291200.0],["2024-05-10",107.2899,107.9429,106.2433,107.2005,319300.0],["2024-05-13",107.7819,107.8893,106.2344,106.6459,339800.0],["2024-05-14",106.6906,107.4152,106.0018,106.9232,318100.0],["2024-05-15",108.426,109.3295,107.5315,108.9717,417100.0],["2024-05-16",109.1506,109.2221,107.5225,107.5404,290000.0],["2024-05-17",107.5136,107.7283,106.2076,107.2631,232600.0],["2024-05-20",107.2631,108.1219,106.1897,108.0145,309400.0],["2024-05-21",107.943,108.095,106.8069,108.0056,321300.0],["2024-05-22",107.2631,107.6835,106.3239,106.9948,410500.0],["2024-05-23",107.0305,107.9519,105.5277,106.1628,571200.0],["2024-05-24",106.798,107.3168,105.8408,107.2184,285800.0],["2024-05-28",107.1737,107.3078,105.5367,105.9392,288500.0],["2024-05-29",105.1878,105.1878,102.7904,103.0051,562200.0],["2024-05-30",103.4882,104.9642,103.2646,104.4632,385000.0],["2024-05-31",105.1967,105.7335,103.846,105.653,406800.0],["2024-06-03",106.1181,106.1181,104.0249,104.7763,296300.0],["2024-06-04",104.3201,105.0805,104.3201,104.7405,268200.0],["2024-06-05",104.8837,104.8837,103.9265,104.5259,230100.0],["2024-06-06",104.2843,104.8032,103.4345,104.5259,188900.0],["2024-06-07",103.4256,104.7316,103.1036,104.5259,224900.0],["2024-06-10",103.7208,105.5009,103.685,105.0983,353800.0],["2024-06-11",104.6958,104.9821,103.3093,104.7584,302000.0],["2024-06-12",106.9947,108.6854,104.6779,104.9731,338300.0],["2024-06-13",104.9284,104.9821,103.3898,103.7834,270100.0],["2024-06-14",103.032,103.2288,101.726,102.5221,298600.0],["2024-06-17",102.5221,103.8793,102.1511,103.4631,334500.0],["2024-06-18",103.4631,104.6755,103.3997,103.7707,253000.0],["2024-06-20",103.454,104.2955,103.1464,104.0422,328900.0],["2024-06-21",103.8341,106.2227,103.1645,106.1413,990500.0],["2024-06-24",106.1865,108.349,105.6074,106.6751,400000.0],["2024-06-25",106.6751,107.1185,105.1189,106.5665,350300.0],["2024-06-26",106.1684,106.476,105.1189,105.8427,341300.0],["2024-06-27",105.6889,107.4985,105.2455,107.4351,357600.0],["2024-06-28",108.1228,108.7923,106.7927,108.1499,1377100.0],["2024-07-01",107.598,107.598,105.6165,106.7475,353400.0],["2024-07-02",106.9194,107.6975,106.6208,107.2813,247900.0],["2024-07-03",107.3537,107.9056,106.847,107.408,128300.0],["2024-07-05",107.5347,107.6161,105.9965,107.2451,240000.0],["2024-07-08",107.5256,108.0232,106.838,107.5075,266100.0],["2024-07-09",107.5889,107.8332,106.6751,107.2451,304700.0],["2024-07-10",107.5889,108.168,105.7341,106.3765,454600.0],["2024-07-11",106.1413,108.349,106.1232,106.3403,549000.0],["2024-07-12",107.0551,107.3356,105.7432,106.3132,495300.0],["2024-07-15",106.657,106.8923,105.9151,106.4941,392700.0],["2024-07-16",108.0232,109.2176,107.0461,108.919,749600.0],["2024-07-17",108.3852,109.299,106.9827,107.3627,350000.0],["2024-07-18",106.8651,111.5157,106.8651,109.0457,575800.0],["2024-07-19",109.0185,109.6609,107.4261,108.4847,353000.0],["2024-07-22",108.9009,109.7785,108.2856,109.7423,277400.0],["2024-07-23",109.3895,110.24,109.0818,109.86,206500.0],["2024-07-24",109.6157,109.7785,106.3403,106.8922,380500.0],["2024-07-25",106.5122,107.9961,106.0417,106.6208,464200.0],["2024-07-26",107.6613,109.3623,107.3808,109.0004,216400.0],["2024-07-29",108.9461,109.1361,107.9961,108.3852,341400.0],["2024-07-30",108.8466,109.1814,107.3175,108.349,595400.0],["2024-07-31",109.0818,110.3305,108.3852,108.4485,466800.0],["2024-08-01",108.8737,109.67,106.6389,107.6704,434600.0],["2024-08-02",106.6661,106.7837,104.0241,104.5579,889400.0],["2024-08-05",100.8573,102.9293,99.2648,100.3416,734600.0],["2024-08-06",100.3416,103.445,100.3054,101.8888,484000.0],["2024-08-07",103.8883,105.6527,102.7754,103.2007,647300.0],["2024-08-08",106.4851,107.1818,102.2597,105.517,677000.0],["2024-08-09",106.458,106.458,103.4359,104.4584,470000.0],["2024-08-12",104.2774,105.4898,103.3817,105.2908,397800.0],["2024-08-13",106.1684,106.7022,105.6798,106.5846,364700.0],["2024-08-14",106.5213,108.0956,105.3903,106.8832,370800.0],["2024-08-15",107.5166,108.5661,106.8018,107.6794,404100.0],["2024-08-16",107.6523,108.1318,106.847,107.8513,299400.0],["2024-08-19",107.6794,108.548,107.6161,108.3037,305400.0],["2024-08-20",108.3761,108.5299,107.2723,107.5075,231000.0],["2024-08-21",107.8423,107.969,106.8651,107.9509,257300.0],["2024-08-22",108.1499,108.3128,107.3989,107.9509,252800.0],["2024-08-23",108.3399,110.9548,108.0594,110.5567,249300.0],["2024-08-26",110.9367,111.9772,110.3757,110.7648,233600.0],["2024-08-27",110.1405,111.7058,110.0409,111.0995,500900.0],["2024-08-28",111.9862,112.0134,110.6833,110.9548,326900.0],["2024-08-29",111.0362,112.4205,110.05,112.2034,293100.0],["2024-08-30",112.4929,113.9044,111.8777,113.8049,451500.0],["2024-09-03",113.5334,114.3839,111.9048,112.5653,296600.0],["2024-09-04",112.4748,114.4925,112.4748,113.7777,602100.0],["2024-09-05",113.9225,114.7278,112.0767,112.5291,223400.0],["2024-09-06",112.5291,112.882,110.1224,110.9548,291200.0],["2024-09-09",111.5248,112.0948,110.5476,111.0543,424500.0],["2024-09-10",111.0905,111.9953,110.6833,111.3257,496100.0],["2024-09-11",110.6833,112.7372,109.5252,112.7101,255900.0],["2024-09-12",112.8187,115.6507,112.5382,115.343,504300.0],["2024-09-13",115.6868,117.1797,115.5783,117.1164,375900.0],["2024-09-16",117.4602,119.0798,116.6821,118.6455,392900.0],["2024-09-17",119.0708,119.6227,116.2388,117.4964,508200.0],["2024-09-18",117.7891,120.8989,117.2586,119.7739,544000.0],["2024-09-19",120.3318,121.0544,119.3989,120.3684,670700.0],["2024-09-20",120.8898,122.6459,119.6459,122.1429,1205800.0],["2024-09-23",122.902,125.6734,122.5453,123.6886,582400.0],["2024-09-24",123.46,125.024,122.9203,124.0088,399400.0],["2024-09-25",124.2649,124.2649,120.4325,121.3746,483800.0],["2024-09-26",122.463,122.463,119.8928,121.1916,519600.0],["2024-09-27",121.7404,123.5423,120.9538,121.8959,395100.0],["2024-09-30",121.4477,122.6276,121.1642,122.1978,390400.0],["2024-10-01",121.9325,122.0331,119.8654,120.5422,252300.0],["2024-10-02",119.9111,120.405,119.0971,120.277,275500.0],["2024-10-03",120.1032,120.3684,118.9141,120.094,314600.0],["2024-10-04",120.3318,121.8685,119.6093,121.2922,287300.0],["2024-10-07",120.7343,121.1002,119.7739,120.8898,292600.0],["2024-10-08",121.4569,121.9965,120.6794,121.5849,253000.0],["2024-10-09",121.2739,122.1063,120.2404,120.6611,353800.0],["2024-10-10",120.3318,120.7709,119.2617,120.2312,311800.0],["2024-10-11",120.8166,122.399,120.8166,122.3258,297000.0],["2024-10-14",122.3715,124.9966,121.6581,124.6124,319300.0],["2024-10-15",125.0789,126.9997,124.8868,126.3228,282100.0],["2024-10-16",126.9265,127.9418,124.8045,124.9326,337400.0],["2024-10-17",125.1246,125.2984,123.7161,124.3563,264800.0],["2024-10-18",124.1825,125.2069,123.7069,124.5301,286300.0],["2024-10-21",124.4661,125.2984,123.8533,124.4844,223000.0],["2024-10-22",124.1185,125.1246,123.6246,124.2923,230300.0],["2024-10-23",123.9082,125.7375,123.835,124.2283,185300.0],["2024-10-24",124.21,124.96,123.6978,124.1642,234000.0],["2024-10-25",125.1246,125.1246,122.9935,123.1947,192300.0],["2024-10-28",124.2466,125.1795,123.2953,123.3319,270300.0],["2024-10-29",122.9569,123.4142,122.0697,123.1673,249000.0],["2024-10-30",123.0667,125.582,122.4539,122.591,260000.0],["2024-10-31",122.0697,122.8014,120.6428,120.7343,328800.0],["2024-11-01",120.9172,121.4752,119.8014,120.0483,313900.0],["2024-11-04",120.0026,121.53,119.4629,120.6703,366900.0],["2024-11-05",120.469,121.9691,119.655,120.963,423000.0],["2024-11-06",123.9996,124.2557,119.28,120.8624,663800.0],["2024-11-07",122.1063,125.207,121.3197,123.4691,670200.0],["2024-11-08",117.3592,119.6001,115.7769,117.6062,1099100.0],["2024-11-11",116.7373,119.8562,116.0055,118.9416,673900.0],["2024-11-12",118.4385,118.7129,115.8866,117.9355,889700.0],["2024-11-13",118.2099,119.7282,117.1946,117.3044,432800.0],["2024-11-14",116.7555,117.222,115.8043,116.2982,412300.0],["2024-11-15",117.0025,117.1946,114.4872,115.5665,630600.0],["2024-11-18",115.5756,117.1854,115.2372,116.6915,763400.0],["2024-11-19",116.0879,117.1214,115.5848,116.783,393300.0],["2024-11-20",116.3805,117.1306,115.7494,116.6549,239100.0],["2024-11-21",117.3684,118.4842,116.9019,118.2373,238200.0],["2024-11-22",118.6123,119.5544,118.2647,119.2251,287100.0],["2024-11-25",120.1032,122.5087,119.8105,122.0331,586600.0],["2024-11-26",121.9142,122.6916,120.716,121.7221,826500.0],["2024-11-27",122.3807,123.2222,121.713,122.216,530700.0],["2024-11-29",123.0758,124.3106,122.4355,122.5819,242400.0],["2024-12-02",122.5636,122.5636,121.5209,122.2343,404900.0],["2024-12-03",121.8319,121.9416,120.3501,120.844,401900.0],["2024-12-04",121.1825,121.9691,119.655,121.2282,257100.0],["2024-12-05",121.027,121.5575,120.1398,120.2861,347000.0],["2024-12-06",121.1184,121.1916,119.0147,120.0209,281500.0],["2024-12-09",121.0819,122.3807,119.6824,120.3684,355900.0],["2024-12-10",120.3776,120.3776,117.8348,118.3745,370500.0],["2024-12-11",118.9965,119.9477,118.3836,118.5849,491100.0],["2024-12-12",118.6489,119.0056,117.7434,117.9538,378100.0],["2024-12-13",117.9995,118.6855,117.2129,117.9903,311300.0],["2024-12-16",117.78,119.4904,117.4781,118.8044,359000.0],["2024-12-17",118.7221,118.7769,117.0757,117.5239,501200.0],["2024-12-18",117.737,118.3392,112.7336,113.0116,819400.0],["2024-12-19",113.2339,114.7442,113.0301,113.308,696600.0],["2024-12-20",113.3358,115.4947,113.1413,113.9566,1418900.0],["2024-12-23",113.9566,114.5959,112.7799,114.4292,496900.0],["2024-12-24",113.9844,114.7164,113.2895,114.3736,274900.0],["2024-12-26",113.7065,114.6052,113.1135,113.9844,333500.0],["2024-12-27",113.6416,114.3087,112.6409,112.9652,376300.0],["2024-12-30",112.224,112.8726,111.1399,112.4556,333100.0],["2024-12-31",112.7614,113.2895,111.3715,112.7984,389500.0],["2025-01-02",112.9467,113.9103,111.7514,112.1313,386400.0],["2025-01-03",112.1313,113.2339,111.9831,112.7243,376100.0],["2025-01-06",112.4742,113.3822,111.8812,112.817,433700.0],["2025-01-07",113.2802,113.4748,110.6859,111.1029,947500.0],["2025-01-08",110.9824,112.0572,109.12,111.3623,471500.0],["2025-01-10",109.7038,110.3246,108.9533,109.9261,280500.0],["2025-01-13",109.991,111.2418,109.3517,110.8249,318600.0],["2025-01-14",111.3994,112.5853,110.3894,110.6396,552000.0],["2025-01-15",112.7429,112.7985,110.2226,110.7322,604200.0],["2025-01-16",110.9731,112.9004,110.6674,112.7151,523900.0],["2025-01-17",113.5675,116.1526,112.6131,116.0506,610200.0],["2025-01-21",116.3193,119.5067,116.3193,118.4319,527700.0],["2025-01-22",118.1169,118.1169,116.0692,116.8382,435100.0],["2025-01-23",116.7363,117.181,115.3557,117.1069,430000.0],["2025-01-24",116.9309,118.923,116.5232,118.6913,492400.0],["2025-01-27",118.4782,119.9885,117.4775,118.7747,362800.0],["2025-01-28",118.5338,119.2472,116.1433,117.1255,254900.0],["2025-01-29",117.5424,117.5424,115.1797,116.3286,399400.0],["2025-01-30",117.6906,117.9501,115.9302,117.4775,385400.0],["2025-01-31",117.5424,118.1539,116.3935,117.1347,385200.0],["2025-02-03",115.2631,117.2552,113.901,115.819,308000.0],["2025-02-04",115.2075,116.1526,114.6793,115.9117,274000.0],["2025-02-05",116.8197,117.3478,115.5503,117.0699,245000.0],["2025-02-06",117.6628,118.3485,116.3471,117.2552,227600.0],["2025-02-07",117.3756,118.6265,116.9309,118.3485,374800.0],["2025-02-10",118.7469,118.9971,117.5239,118.7654,346100.0],["2025-02-11",118.2373,118.9044,117.0976,117.4405,347700.0],["2025-02-12",115.7356,116.69,114.8739,115.7449,617100.0],["2025-02-13",116.2545,119.1361,116.2545,119.0527,316500.0],["2025-02-14",119.5252,121.3691,119.4604,120.4888,449700.0],["2025-02-18",120.4888,123.2129,120.4888,123.1388,1052600.0],["2025-02-19",122.5921,123.2407,120.7575,122.3049,1132600.0],["2025-02-20",114.9017,117.4405,110.445,113.3266,1640600.0],["2025-02-21",113.7713,114.1975,112.0572,112.956,736900.0],["2025-02-24",113.2803,115.2353,112.9467,114.5682,742500.0],["2025-02-25",114.6701,116.4305,114.6701,116.2174,569300.0],["2025-02-26",116.3564,117.0606,112.9652,113.586,593800.0],["2025-02-27",113.8455,115.1519,113.1042,113.1876,304600.0],["2025-02-28",113.1042,115.1797,112.6595,115.1056,570100.0],["2025-03-03",115.1148,116.5973,114.494,115.2723,486200.0],["2025-03-04",114.7905,115.2445,111.0843,113.0116,682300.0],["2025-03-05",112.7614,115.6244,112.7614,115.365,724400.0],["2025-03-06",114.5682,114.948,112.224,114.2068,534500.0],["2025-03-07",114.1049,116.5695,113.9381,116.0784,430300.0],["2025-03-10",115.643,118.0798,111.8534,113.41,659000.0],["2025-03-11",113.132,114.5126,108.1657,108.1842,814500.0],["2025-03-12",108.4066,108.4066,104.9042,105.8678,790600.0],["2025-03-13",105.4231,106.5535,102.3655,102.523,962400.0],["2025-03-14",103.5379,105.173,103.2559,104.8159,1214800.0],["2025-03-17",104.5622,106.8551,104.5622,106.7235,689300.0],["2025-03-18",106.1879,107.9639,106.0375,107.5693,890700.0],["2025-03-19",107.3531,108.3962,107.0524,107.8324,467400.0],["2025-03-20",108.0109,108.0109,105.1824,105.3891,957600.0],["2025-03-21",104.8065,105.7462,102.9271,104.487,1209600.0],["2025-03-24",105.812,107.9921,105.5771,106.0563,572100.0],["2025-03-25",105.7274,107.043,104.4306,105.9905,873500.0],["2025-03-26",105.9905,107.4283,105.3609,107.1088,500000.0],["2025-03-27",107.184,108.4996,105.3045,105.765,486100.0],["2025-03-28",106.2255,106.6577,104.7219,105.6804,391500.0],["2025-03-31",106.4698,107.588,105.2482,106.9208,467300.0],["2025-04-01",106.4134,107.3625,104.5997,106.5262,488600.0],["2025-04-02",105.7086,109.646,105.7086,108.96,644900.0],["2025-04-03",106.5826,108.3398,102.6639,102.8519,1192800.0],["2025-04-04",100.7093,102.3914,96.7437,98.6983,1191800.0],["2025-04-07",95.6913,101.743,93.9716,98.5574,1692200.0],["2025-04-08",101.0476,102.335,94.9113,96.1799,1223500.0],["2025-04-09",95.0146,107.5035,93.8212,106.8269,1574100.0],["2025-04-10",104.4682,106.451,101.3953,103.068,1351800.0],["2025-04-11",103.3687,106.5168,101.8652,106.1973,996200.0],["2025-04-14",106.6483,107.1652,104.1487,104.4682,991900.0],["2025-04-15",104.5246,105.5677,102.2129,102.7673,810100.0],["2025-04-16",102.8707,104.5152,99.6756,100.5778,776400.0],["2025-04-17",101.2826,103.4815,101.2826,102.4196,608700.0],["2025-04-21",101.4329,102.0155,99.4031,101.1228,509200.0],["2025-04-22",102.5794,104.2615,102.4384,103.8198,515600.0],["2025-04-23",105.032,107.3907,103.5097,104.0735,425500.0],["2025-04-24",104.0265,106.6295,103.4627,105.4643,698400.0],["2025-04-25",105.5583,106.3476,104.1017,105.3609,535300.0],["2025-04-28",105.8026,107.2404,105.6522,106.9396,515600.0],["2025-04-29",106.7329,108.1331,106.3006,107.6256,488100.0],["2025-04-30",106.6201,107.231,104.9099,106.949,727100.0],["2025-05-01",108.0673,109.4393,107.0242,107.1276,951000.0],["2025-05-02",107.9921,109.7964,107.7478,108.9412,815400.0],["2025-05-05",107.9827,109.8809,107.9357,109.195,464900.0],["2025-05-06",108.0673,109.3265,107.823,109.054,694100.0],["2025-05-07",109.0822,111.7134,108.6499,111.2717,1538800.0],["2025-05-08",108.0015,109.7118,105.2482,108.321,1272400.0],["2025-05-09",107.8982,108.6593,107.0242,107.9169,936600.0],["2025-05-12",110.426,112.1832,109.2044,111.4503,645400.0],["2025-05-13",111.5349,112.4182,110.2005,111.7228,630600.0],["2025-05-14",110.5763,111.1214,108.509,108.7627,753100.0],["2025-05-15",108.7157,110.7173,108.556,109.8246,487600.0],["2025-05-16",110.6515,112.8317,109.7964,112.6437,811500.0],["2025-05-19",110.5106,112.7001,109.9467,112.0235,537900.0],["2025-05-20",111.2435,112.7565,111.1778,111.4221,539500.0],["2025-05-21",110.0783,111.0838,107.7196,107.9827,427800.0],["2025-05-22",108.0673,108.4432,107.0148,107.7384,459100.0],["2025-05-23",106.5638,108.8567,106.2349,108.3586,496800.0],["2025-05-27",110.0031,112.0423,109.3453,111.3657,622700.0],["2025-05-28",111.206,111.8262,110.3038,111.1026,361600.0],["2025-05-29",112.6719,112.9162,110.7173,112.4652,453800.0],["2025-05-30",112.5873,114.0345,112.4652,113.2733,878200.0],["2025-06-02",112.4276,113.2451,110.8864,113.1418,506800.0],["2025-06-03",113.1982,114.1755,112.6061,113.9875,408900.0],["2025-06-04",113.809,114.307,113.3391,113.9875,359000.0],["2025-06-05",114.1661,115.1997,112.7095,112.8599,411400.0],["2025-06-06",114.1942,114.5701,112.7189,113.7338,385700.0],["2025-06-09",114.0533,114.1473,112.8505,113.4237,391100.0],["2025-06-10",113.5834,114.7299,113.217,114.3352,301800.0],["2025-06-11",114.3728,115.2749,113.5834,114.3352,339100.0],["2025-06-12",113.9499,114.5138,113.4331,114.1285,276900.0],["2025-06-13",112.935,113.4425,110.7831,112.0705,359100.0],["2025-06-16",113.0226,114.584,112.3466,113.7081,388800.0],["2025-06-17",113.232,114.2508,112.775,113.8033,542200.0],["2025-06-18",113.194,115.1457,113.194,114.0508,490500.0],["2025-06-20",113.7557,115.1648,112.9179,114.3365,981400.0],["2025-06-23",114.0889,115.26,112.4132,115.1267,572900.0],["2025-06-24",115.1267,116.3739,114.346,115.7741,410300.0],["2025-06-25",115.5171,115.6599,113.2511,113.5462,515800.0],["2025-06-26",113.7271,115.4409,112.5656,115.3647,409600.0],["2025-06-27",115.9265,116.7548,114.4031,115.0601,2252200.0],["2025-06-30",115.0696,115.6599,113.6414,115.5456,507300.0],["2025-07-01",115.2219,118.5828,114.9458,117.2308,514600.0],["2025-07-02",117.2308,118.7351,116.3168,118.3733,395600.0],["2025-07-03",118.916,119.2207,117.4022,118.2781,334500.0],["2025-07-07",117.9163,119.2778,116.0502,116.2311,504400.0],["2025-07-08",120.049,123.5622,116.2311,117.6593,584400.0],["2025-07-09",117.8116,120.3441,116.4311,118.5161,469300.0],["2025-07-10",118.8589,119.7158,118.0591,119.3064,602500.0],["2025-07-11",119.2588,119.9443,118.221,119.6491,327400.0],["2025-07-14",119.5158,120.4203,119.2016,119.9633,291000.0],["2025-07-15",119.7253,120.4489,117.5926,117.6212,323100.0],["2025-07-16",117.7735,119.7729,117.1737,119.116,350800.0],["2025-07-17",118.9255,120.3441,118.4876,119.4968,324100.0],["2025-07-18",120.1728,120.1728,118.5923,118.9446,419700.0],["2025-07-21",119.1826,119.6396,117.9925,118.0972,259000.0],["2025-07-22",118.0972,119.6491,117.9639,119.1731,425100.0],["2025-07-23",119.1921,121.5914,119.0493,120.2109,359500.0],["2025-07-24",120.1252,120.9154,118.9255,118.9922,306900.0],["2025-07-25",119.8681,119.8681,117.3355,119.4111,252800.0],["2025-07-28",118.9446,119.2588,118.2686,118.6399,318300.0],["2025-07-29",119.6491,119.6491,118.0591,118.5923,324500.0],["2025-07-30",118.8684,119.5158,116.193,117.0214,501900.0],["2025-07-31",116.4596,117.2403,116.0121,116.393,660100.0],["2025-08-01",116.4882,116.6596,114.1841,115.1172,868700.0],["2025-08-04",116.1073,117.8306,115.4218,117.783,382400.0],["2025-08-05",117.8401,119.6682,117.764,119.573,433300.0],["2025-08-06",119.9633,119.9633,117.9449,118.5923,611800.0],["2025-08-07",118.8589,119.8776,118.202,118.7732,987000.0],["2025-08-08",114.2508,114.565,109.2523,109.9664,2301600.0],["2025-08-11",109.2809,110.7376,108.2145,109.4713,829700.0],["2025-08-12",110.1282,111.9182,109.7188,111.6801,547100.0],["2025-08-13",111.861,115.8217,111.1946,115.6789,833300.0],["2025-08-14",115.1172,116.155,114.3745,115.4123,710800.0],["2025-08-15",118.0591,119.7634,116.631,117.3641,1583300.0],["2025-08-18",117.564,118.1924,115.3266,115.5647,1044800.0],["2025-08-19",116.174,117.1927,113.4129,114.7744,725600.0],["2025-08-20",114.9458,117.107,114.9268,116.7357,726800.0],["2025-08-21",115.9455,116.8785,115.241,116.5548,478900.0],["2025-08-22",116.8881,121.1534,116.8309,120.7059,824900.0],["2025-08-25",120.3251,120.487,118.9922,119.5825,415400.0],["2025-08-26",119.5254,120.3632,118.8684,119.2873,562800.0],["2025-08-27",119.2683,122.0865,119.2683,121.439,857700.0],["2025-08-28",121.5723,121.6485,118.7542,120.0871,421500.0],["2025-08-29",120.03,121.2486,119.4301,121.1534,497500.0],["2025-09-02",120.8107,120.8107,118.9351,119.0684,505400.0],["2025-09-03",119.0874,120.3537,119.0588,120.2299,301800.0],["2025-09-04",120.744,121.877,120.0014,121.877,359300.0],["2025-09-05",122.4292,123.6193,121.2962,121.8675,338700.0],["2025-09-08",121.2486,122.1341,119.3921,122.1055,489000.0],["2025-09-09",121.9532,122.6482,120.8202,121.8104,1229800.0],["2025-09-10",120.9249,122.3531,120.0109,120.5346,429600.0],["2025-09-11",120.4489,122.7053,120.2299,122.6482,706800.0],["2025-09-12",122.0865,122.3626,121.1153,121.4866,298900.0],["2025-09-15",121.8675,121.9246,120.6012,121.6199,450100.0],["2025-09-16",121.858,121.8675,119.7253,120.3061,941700.0],["2025-09-17",120.4108,122.3816,119.83,120.5441,444700.0],["2025-09-18",120.8773,121.0106,118.7732,119.3159,489600.0],["2025-09-19",119.7111,119.7883,118.5736,119.2966,1000000.0],["2025-09-22",119.2484,120.1257,118.564,119.7593,313800.0],["2025-09-23",119.5376,120.5113,118.7568,119.8557,338600.0],["2025-09-24",119.5473,119.5473,118.188,118.5929,546500.0],["2025-09-25",118.1302,118.6989,116.1828,116.26,588500.0],["2025-09-26",116.6263,117.7156,116.5395,117.2529,326000.0],["2025-09-29",117.5999,117.7638,116.3178,116.5685,421700.0],["2025-09-30",116.2503,118.1591,116.2214,118.0145,477100.0],["2025-10-01",117.5132,118.4194,116.6456,117.9181,755700.0],["2025-10-02",117.8217,118.2266,116.3949,117.6385,318000.0],["2025-10-03",117.8506,119.7208,117.7156,118.7857,540900.0],["2025-10-06",119.3834,119.3834,116.0961,117.8024,352600.0],["2025-10-07",118.1109,118.1109,116.2021,117.0987,361700.0],["2025-10-08",116.9926,117.3686,115.5852,116.4431,269100.0],["2025-10-09",116.7323,116.7323,114.0331,114.1199,362200.0],["2025-10-10",115.2188,115.2188,112.8377,113.098,443300.0],["2025-10-13",114.0524,114.9875,113.1558,114.7079,352900.0],["2025-10-14",114.1199,115.9322,114.1199,115.6816,235000.0],["2025-10-15",116.1154,118.0916,115.4888,116.6456,451800.0],["2025-10-16",116.1443,116.4817,112.7317,113.8596,396300.0],["2025-10-17",113.9078,116.8191,113.3294,114.7368,671200.0],["2025-10-20",114.7272,116.3564,114.6886,115.778,434700.0],["2025-10-21",116.0093,117.7735,115.5755,116.7516,449700.0],["2025-10-22",116.9155,117.2529,115.9033,116.7902,386800.0],["2025-10-23",117.0312,117.2143,114.8911,115.7298,341600.0],["2025-10-24",116.3371,116.8095,115.6141,115.8647,259100.0],["2025-10-27",116.019,116.231,115.1128,115.7008,335300.0],["2025-10-28",115.3924,115.5466,114.0331,115.0839,318000.0],["2025-10-29",114.3898,114.7658,111.893,112.2304,376100.0],["2025-10-30",111.7484,113.6571,111.7484,111.9315,341200.0],["2025-10-31",111.5074,114.5922,110.3313,114.3223,499100.0],["2025-11-03",114.2548,115.3345,113.1558,115.2188,605100.0],["2025-11-04",115.296,115.8647,114.062,115.296,612900.0],["2025-11-05",116.125,116.2889,113.4836,114.2259,803600.0],["2025-11-06",113.7439,116.6456,113.2908,115.6526,593700.0],["2025-11-07",116.2021,122.9117,116.2021,121.803,1249600.0],["2025-11-10",121.2825,122.42,120.2413,120.4438,546700.0],["2025-11-11",120.6269,124.0106,119.9329,122.8827,719100.0],["2025-11-12",123.625,124.724,122.661,123.4804,660300.0],["2025-11-13",123.384,125.8519,122.1212,122.9695,596500.0],["2025-11-14",122.2658,125.2446,121.9284,124.965,556100.0],["2025-11-17",124.6565,125.6977,121.7548,122.1019,572600.0],["2025-11-18",121.9187,125.9387,121.4271,124.6469,462900.0],["2025-11-19",124.0685,124.5698,122.5646,122.7863,450200.0],["2025-11-20",123.2009,124.242,122.2079,123.1912,326300.0],["2025-11-21",124.3288,126.8448,123.76,126.546,365000.0],["2025-11-24",126.1604,127.9631,125.5916,127.3461,592500.0],["2025-11-25",127.9245,129.4862,127.6353,127.7703,371200.0],["2025-11-26",128.1077,129.7851,127.134,127.6546,325700.0],["2025-11-28",128.2041,128.2041,127.0762,127.6257,314900.0],["2025-12-01",126.2664,128.4644,125.9869,127.7992,366200.0],["2025-12-02",127.4714,127.8956,126.5267,127.1051,464300.0],["2025-12-03",126.7581,128.0499,125.8615,127.4714,355800.0],["2025-12-04",127.4907,128.1752,126.8159,127.7317,246900.0],["2025-12-05",128.127,129.2645,127.2208,128.0691,452000.0],["2025-12-08",128.3198,129.3127,126.1507,126.7581,446400.0],["2025-12-09",126.7581,127.4714,124.5601,125.0036,584700.0],["2025-12-10",125.6013,126.7966,125.3506,125.8037,1003500.0],["2025-12-11",125.9676,126.1797,124.1552,124.5698,502000.0],["2025-12-12",125.5145,125.5145,123.2009,123.3937,590500.0],["2025-12-15",123.5865,124.618,121.7934,122.3911,654100.0],["2025-12-16",123.143,124.2613,122.3718,123.8275,612400.0],["2025-12-17",123.7407,125.9869,123.519,125.0711,524400.0],["2025-12-18",125.0807,126.2857,124.0781,124.2709,639900.0],["2025-12-19",124.2902,124.6469,122.1115,122.7285,978900.0],["2025-12-22",123.2174,124.8211,122.66,124.6744,480700.0],["2025-12-23",124.3908,124.6157,123.5205,123.9508,384500.0],["2025-12-24",123.9312,124.6353,123.677,123.9801,187600.0],["2025-12-26",123.7259,124.117,123.0512,123.7454,201200.0],["2025-12-29",124.0192,125.0166,122.8654,123.3152,359100.0],["2025-12-30",122.8067,124.2833,122.8067,124.0192,301400.0],["2025-12-31",123.7063,123.9508,122.9827,123.7748,433800.0],["2026-01-02",123.3641,123.7357,121.0759,121.3693,531400.0],["2026-01-05",121.34,122.6209,120.7435,121.7409,483600.0],["2026-01-06",121.0173,124.6646,120.4795,124.4593,536800.0],["2026-01-07",125.0753,125.4664,123.5792,124.3713,493200.0],["2026-01-08",123.5303,126.5127,123.4325,124.6548,385000.0],["2026-01-09",125.2611,127.0896,125.2122,126.5421,407700.0],["2026-01-12",126.5421,126.9919,124.5179,126.7279,454500.0],["2026-01-13",126.8452,128.0871,126.3563,126.9234,294900.0],["2026-01-14",126.7474,128.351,125.134,127.8817,551600.0],["2026-01-15",127.6666,130.8054,127.3341,129.8472,367900.0],["2026-01-16",129.3582,131.4313,127.999,129.3289,360700.0],["2026-01-20",128.087,129.0062,126.5518,127.6372,533900.0],["2026-01-21",128.4488,130.1112,128.1946,129.0747,787800.0],["2026-01-22",129.2311,129.4169,126.3074,126.8061,396600.0],["2026-01-23",126.6496,127.5492,125.3198,125.8478,305500.0],["2026-01-26",125.8869,126.5323,125.1731,125.7305,255800.0],["2026-01-27",125.5056,125.8478,124.3322,125.3295,254600.0],["2026-01-28",124.8797,125.8771,123.9508,124.3028,324400.0],["2026-01-29",124.8406,125.8087,123.9801,125.1633,393200.0],["2026-01-30",124.9482,125.6425,123.589,125.4664,414400.0],["2026-02-02",125.7696,127.3146,124.8015,124.958,516000.0],["2026-02-03",124.1464,124.6157,121.7995,123.2663,364000.0],["2026-02-04",124.2441,127.0212,123.2076,125.4664,475000.0],["2026-02-05",126.102,128.2533,125.4273,128.224,629500.0],["2026-02-06",128.3902,131.2063,128.0479,130.2774,656800.0],["2026-02-09",129.808,130.3752,127.6666,129.4854,631200.0],["2026-02-10",129.6809,133.6607,129.6809,132.4873,651400.0],["2026-02-11",132.3993,133.4652,128.7422,129.7005,446400.0],["2026-02-12",129.896,131.4997,128.3022,128.3902,541900.0],["2026-02-13",128.5662,129.72,127.5394,128.8693,452000.0],["2026-02-17",129.7787,130.297,128.1066,129.632,539400.0],["2026-02-18",129.4854,131.1086,128.6835,130.7663,703400.0],["2026-02-19",130.8152,131.5486,129.6027,129.8863,586900.0],["2026-02-20",131.4801,131.4801,123.8139,131.0108,1156900.0],["2026-02-23",129.2605,130.0818,126.8648,129.104,675300.0],["2026-02-24",129.104,131.2063,128.1066,131.1379,493900.0],["2026-02-25",131.1379,132.3602,129.8569,132.0277,681300.0],["2026-02-26",132.7318,135.6262,131.2455,132.7025,803200.0],["2026-02-27",132.7024,135.0786,132.106,134.6875,901200.0],["2026-03-02",133.4945,136.3791,132.986,136.0955,628900.0],["2026-03-03",134.8439,136.5943,133.5238,135.9978,749600.0],["2026-03-04",135.3426,136.6627,132.986,136.0369,454100.0],["2026-03-05",134.5114,136.1151,133.6705,135.3915,480600.0],["2026-03-06",133.8367,134.355,132.2331,133.0251,399700.0],["2026-03-09",132.018,133.7976,129.0747,133.0056,666800.0],["2026-03-10",132.9958,134.4528,131.9495,132.6927,637300.0],["2026-03-11",132.1744,132.6144,129.984,131.6953,440300.0],["2026-03-12",131.2748,132.8785,130.0623,130.9619,512800.0],["2026-03-13",132.2624,132.7416,130.4925,131.1672,400700.0],["2026-03-16",132.1371,132.9486,131.0881,132.2954,464700.0],["2026-03-17",133.0871,133.7205,131.8798,132.7111,414600.0],["2026-03-18",132.82,133.3247,129.0395,129.1583,679900.0],["2026-03-19",128.1884,129.5739,123.7746,126.0904,743500.0],["2026-03-20",125.843,126.7534,122.4881,123.2798,1091700.0],["2026-03-23",125.7737,128.9109,124.8335,125.8034,1024000.0],["2026-03-24",125.2393,128.1983,124.2991,126.1992,606000.0],["2026-03-25",126.7336,127.6738,123.4678,125.1601,428600.0],["2026-03-26",124.7939,126.5753,124.3585,125.1799,461000.0],["2026-03-27",125.0611,125.0611,121.6667,122.4881,678000.0],["2026-03-30",122.6266,123.6954,121.6865,122.4287,823700.0],["2026-03-31",123.5272,125.6252,121.0432,125.3481,968800.0],["2026-04-01",125.2393,126.7138,124.2397,124.7049,552100.0],["2026-04-02",123.9033,126.4071,123.4084,126.318,533200.0],["2026-04-06",125.7044,127.0404,125.17,126.8623,332400.0],["2026-04-07",126.8623,128.04,126.0013,127.4363,362500.0],["2026-04-08",130.3458,131.5037,129.6927,130.7516,671400.0],["2026-04-09",130.049,131.959,129.4848,131.4938,408000.0],["2026-04-10",131.6621,132.6022,131.2761,132.048,218800.0],["2026-04-13",131.385,132.147,130.138,131.5433,316300.0],["2026-04-14",131.5235,134.0273,130.9495,133.2257,484800.0],["2026-04-15",133.2257,133.869,132.5923,132.9783,459700.0],["2026-04-16",133.6413,134.0273,132.721,133.7502,399600.0],["2026-04-17",133.9877,137.9166,133.3939,133.6413,601600.0],["2026-04-20",133.2257,134.5914,132.9288,133.7799,553300.0],["2026-04-21",133.7403,133.9283,130.9693,132.6121,484800.0],["2026-04-22",133.6018,133.8492,131.5334,132.1668,469400.0],["2026-04-23",132.2163,135.0862,131.4839,131.8501,413100.0],["2026-04-24",131.761,133.3148,131.1277,132.9585,479900.0],["2026-04-27",133.4731,134.7596,133.2752,134.344,517300.0],["2026-04-28",135.492,135.8483,133.0377,133.483,359600.0],["2026-04-29",133.1564,135.0367,132.8694,134.5716,474600.0],["2026-04-30",134.5716,137.0061,134.5716,136.4123,504200.0],["2026-05-01",137.303,139.4011,135.868,138.8964,916200.0],["2026-05-04",138.0848,140.1037,137.501,138.0848,722500.0],["2026-05-05",138.5401,139.2229,135.9274,137.0853,610000.0],["2026-05-06",137.4515,140.9152,137.115,139.6881,789500.0],["2026-05-07",148.4068,149.7923,145.0816,149.634,1435500.0],["2026-05-08",150.7127,157.0464,149.7033,156.2943,1346800.0],["2026-05-11",155.5322,156.0271,148.7334,150.683,1149000.0],["2026-05-12",151.445,151.445,145.2795,146.0119,1026200.0],["2026-05-13",146.576,149.4262,143.8248,145.1014,1206300.0],["2026-05-14",147.5359,149.149,145.4775,145.8832,696700.0],["2026-05-15",145.8832,145.8832,142.6174,144.0326,672300.0],["2026-05-18",144.0821,146.764,144.0821,145.9624,878000.0],["2026-05-19",146.5166,148.2188,145.0519,147.8625,664600.0],["2026-05-20",147.8328,150.6137,147.5359,150.2278,487300.0],["2026-05-21",149.1194,151.3263,147.8526,151.0294,453700.0],["2026-05-22",150.9403,152.1279,150.1684,151.5143,523500.0],["2026-05-26",151.5836,153.1571,151.2273,152.5237,528600.0],["2026-05-27",152.3753,153.3649,149.9803,150.495,514200.0],["2026-05-28",150.1684,150.9106,149.3074,150.5444,364600.0],["2026-05-29",149.9804,151.7815,149.4361,150.8809,513500.0],["2026-06-01",150.3465,150.8413,148.7433,148.9115,563900.0],["2026-06-02",148.8621,150.0397,148.1594,148.9214,455600.0],["2026-06-03",147.7932,148.8423,147.0708,148.0406,509200.0],["2026-06-04",149.1193,150.0397,148.0901,149.3668,396400.0],["2026-06-05",148.7037,150.584,148.5157,149.8517,363100.0],["2026-06-08",150.4851,151.1877,147.9417,148.1396,552000.0],["2026-06-09",149.4756,151.257,147.3578,148.9808,638000.0],["2026-06-10",149.0402,151.1976,148.0604,149.1787,497700.0],["2026-06-11",149.723,152.4445,149.6933,150.782,429800.0],["2026-06-12",151.4252,153.0878,150.3267,152.7514,529600.0],["2026-06-15",153.0086,154.028,152.0685,152.88,528000.0],["2026-06-16",153.79,154.28,148.34,150.99,633200.0],["2026-06-17",150.63,151.99,148.71,149.1,697100.0],["2026-06-18",150.42,150.84,148.4,149.65,1126500.0],["2026-06-22",149.19,151.92,148.35,151.75,698900.0],["2026-06-23",151.57,154.28,151.45,152.38,561900.0],["2026-06-24",152.66,154.15,151.6,153.73,575700.0],["2026-06-25",154.35,155.78,152.56,154.36,501600.0],["2026-06-26",154.96,156.68,154.05,156.1,2898200.0],["2026-06-29",156.25,157.15,154.58,156.38,524600.0],["2026-06-30",155.65,156.96,153.91,155.98,492200.0],["2026-07-01",155.61,158.44,154.88,156.64,609500.0],["2026-07-02",156.56,158.28,156.3,157.56,505800.0],["2026-07-06",157.58,158.34,156.65,158.01,414384.360515],["2026-07-07",158.47,161.65,158.13,160.08,618605.400559],["2026-07-08",159.91,160.1,157.64,160.09,521460.256974],["2026-07-09",160.495,162.96,160.0101,162.25,365667.423976],["2026-07-10",159.73,160.18,154.4,155.18,714282.095879],["2026-07-13",155.18,157.3,154.8511,157.23,570951.516994],["2026-07-14",157.23,158.6106,155.72,157.23,473583.748055],["2026-07-15",157.34,160.56,157.32,160.29,599978.600697],["2026-07-16",161.09,163.01,160.76,162.38,481318.481249],["2026-07-17",162.38,164.375,161.14,162.32,553572.558866],["2026-07-20",161.47,162.505,160.69,161.16,437570.553896],["2026-07-21",161.03,161.85,159.205,160.07,470413.520548],["2026-07-22",159.72,160.22,156.825,158.91,374913.56001],["2026-07-23",157.53,158.64,157.345,157.73,292007.428751],["2026-07-24",158.14,160.11,157.41,159.46,473094.475976],["2026-07-27",160.24,162.88,159.9823,160.99,633119.345004],["2026-07-28",161,163.325,158.785,162.21,818646.287878],["2026-07-29",162.46,166.33,161.57,164.33,1339977.954134],["2026-07-30",164.75,164.75,160.1,160.65,835880.255988],["2026-07-31",160.64,160.74,158.3,159.96,545587.022728],["2026-08-03",160.56,162.09,155.5952,157.61,1316260.676428],["2026-08-04",156.45,160.24,155.71,158.91,821383.373756],["2026-08-05",158.58,160.2,155.98,158.18,903930.741506],["2026-08-06",158.23,163.94,157.62,160,1003123.08214],["2026-08-07",159.63,161.13,157.4,160.93,589351.033446],["2026-08-10",160.9,160.9,158.01,159.15,63056.019149],["2026-08-11",154.78,156.02,153.695,153.82,893600.555029],["2026-08-12",153.54,155.17,152.995,154.07,702394.613921],["2026-08-13",155.57,156.83,154.775,155.14,504798.210806],["2026-08-14",155.57,157.45,155.085,155.47,580220.128873],["2026-08-17",154.64,154.685,151.64,152.38,429626.915114],["2026-08-18",153.03,153.925,151.67,151.72,760094.256383],["2026-08-19",151.76,154.41,151,153.98,679115.31714],["2026-08-20",153.94,154.45,150.8,151.01,499239.028598],["2026-08-21",150.825,151.485,149.19,150.77,512734.563409],["2026-08-24",151.36,152.9,151.0101,152.68,472414.430197],["2026-08-25",152.98,153.4599,151.47,151.85,527896.198439],["2026-08-26",152.75,153.059,150.9195,151.98,358464.460228],["2026-08-27",150.78,151.8313,149.605,150.59,510403.117109],["2026-08-28",150.88,154.72,149.94,150.38,340406.365974],["2026-08-31",149.73,150.4823,147.77,149.01,394801.226253],["2026-09-01",149.94,151.5,148.9704,151.08,619094.95373],["2026-09-02",151.87,152.16,150.1059,151.5,464081.488916],["2026-09-03",152.29,152.61,151.11,151.55,298963.487912],["2026-09-04",151.21,151.92,150.505,150.76,321965.956675],["2026-09-08",151.23,151.23,149.685,149.94,347348.675308],["2026-09-09",150,150,148.36,148.83,345219.29588],["2026-09-10",148.67,149.445,147.21,147.7,446444.572641],["2026-09-11",149.14,150.01,147.88,149.08,370870.687175],["2026-09-14",149.38,149.955,148.41,149.78,331245.229037]]}