{"t":"MMS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-06-13",3.8612,3.9615,3.6104,3.6104,16082400.0],["1997-06-16",3.6606,3.6857,3.6104,3.6104,1424000.0],["1997-06-17",3.6104,3.6355,3.5352,3.6355,1881600.0],["1997-06-18",3.6104,3.6355,3.5352,3.6104,636800.0],["1997-06-19",3.5603,3.5603,3.46,3.4851,927600.0],["1997-06-20",3.5352,3.6355,3.5102,3.6355,598000.0],["1997-06-23",3.6104,3.6104,3.5352,3.5352,293600.0],["1997-06-24",3.5603,3.5603,3.4851,3.4851,184000.0],["1997-06-25",3.5102,3.5854,3.4851,3.5603,531200.0],["1997-06-26",3.5603,3.5854,3.5102,3.5352,118400.0],["1997-06-27",3.5352,3.5854,3.5102,3.5854,388400.0],["1997-06-30",3.5352,3.6104,3.4099,3.5854,455600.0],["1997-07-01",3.5854,3.7233,3.5854,3.6857,117600.0],["1997-07-02",3.7358,3.8612,3.7358,3.8612,576800.0],["1997-07-03",3.8361,3.8361,3.811,3.8361,500000.0],["1997-07-07",3.8361,3.8612,3.8236,3.8361,174400.0],["1997-07-08",3.9113,3.9615,3.9113,3.9364,392000.0],["1997-07-09",3.9865,4.137,3.9865,4.137,470000.0],["1997-07-10",4.162,4.6635,4.162,4.4128,925600.0],["1997-07-11",4.4128,4.4128,4.3125,4.3125,140800.0],["1997-07-14",4.3626,4.4128,4.3375,4.4128,589600.0],["1997-07-15",4.4128,4.5131,4.4128,4.488,124400.0],["1997-07-16",4.5256,4.5381,4.4629,4.5131,773600.0],["1997-07-17",4.5381,4.7638,4.5131,4.7136,556800.0],["1997-07-18",4.6635,4.6635,4.5883,4.6384,180400.0],["1997-07-21",4.6384,4.6635,4.6133,4.6384,132800.0],["1997-07-22",4.6259,4.6259,4.5757,4.6008,262400.0],["1997-07-23",4.5883,4.9142,4.5757,4.8139,252000.0],["1997-07-24",4.8641,4.8891,4.8265,4.8265,96000.0],["1997-07-25",4.8265,4.8515,4.7638,4.8515,49600.0],["1997-07-28",4.8641,4.8641,4.7638,4.7638,14400.0],["1997-07-29",4.7387,4.7387,4.6886,4.6886,8400.0],["1997-07-30",4.6635,4.676,4.6008,4.6008,27200.0],["1997-07-31",4.5883,4.6384,4.5381,4.6384,432400.0],["1997-08-01",4.6635,4.6635,4.5632,4.6384,160000.0],["1997-08-04",4.6133,4.6886,4.6133,4.6886,78800.0],["1997-08-05",4.7011,4.7387,4.6886,4.7387,22000.0],["1997-08-06",4.7638,4.8641,4.7638,4.8641,277600.0],["1997-08-07",4.8139,4.8139,4.7011,4.7638,281600.0],["1997-08-08",4.7387,4.7387,4.5632,4.6635,116800.0],["1997-08-11",4.651,4.6635,4.6384,4.6384,12400.0],["1997-08-12",4.6635,4.6635,4.6133,4.6133,29200.0],["1997-08-13",4.6133,4.6133,4.5381,4.5381,15600.0],["1997-08-14",4.5256,4.5256,4.488,4.488,87200.0],["1997-08-15",4.4754,4.4754,4.3125,4.3125,59600.0],["1997-08-18",4.3626,4.4128,4.0617,4.2122,210000.0],["1997-08-19",4.1871,4.1871,4.137,4.162,136400.0],["1997-08-20",4.162,4.1871,4.162,4.162,32800.0],["1997-08-21",4.162,4.3125,4.1495,4.3125,152000.0],["1997-08-22",4.3125,4.4378,4.3125,4.3877,339600.0],["1997-08-25",4.4128,4.488,4.4128,4.488,46000.0],["1997-08-26",4.4629,4.6133,4.4629,4.6008,70800.0],["1997-08-27",4.6133,4.6384,4.5883,4.6384,47200.0],["1997-08-28",4.6133,4.6133,4.5632,4.6008,20000.0],["1997-08-29",4.6133,4.6133,4.5883,4.5883,17600.0],["1997-09-02",4.6133,4.6133,4.6133,4.6133,2800.0],["1997-09-03",4.5883,4.7136,4.5883,4.7136,32800.0],["1997-09-04",4.6886,4.7262,4.6886,4.7262,11200.0],["1997-09-05",4.7512,4.7638,4.7262,4.7512,16800.0],["1997-09-08",4.8139,5.1148,4.8139,5.0646,133600.0],["1997-09-09",5.0396,5.2652,5.0145,5.2652,265200.0],["1997-09-10",5.2652,5.353,5.2151,5.353,73200.0],["1997-09-11",5.3781,5.3781,5.2402,5.2652,62000.0],["1997-09-12",5.2652,5.6162,5.2652,5.6037,200000.0],["1997-09-15",5.6288,5.6288,5.4407,5.4658,425200.0],["1997-09-16",5.4658,5.4658,5.3404,5.3404,39600.0],["1997-09-17",5.4157,5.4407,5.3906,5.4157,120000.0],["1997-09-18",5.4407,5.4783,5.4157,5.4658,306800.0],["1997-09-19",5.4407,5.5912,5.4407,5.5912,109600.0],["1997-09-22",5.6664,5.8419,5.6664,5.8419,80800.0],["1997-09-23",5.892,6.1177,5.892,6.1177,111600.0],["1997-09-24",6.1177,6.5941,6.1177,6.5063,306000.0],["1997-09-25",6.218,6.2681,6.1052,6.2054,427600.0],["1997-09-26",6.2054,6.2054,5.867,5.867,263600.0],["1997-09-29",5.8419,5.867,5.7416,5.8043,110800.0],["1997-09-30",5.8043,5.8168,5.7918,5.8043,451600.0],["1997-10-01",5.8168,5.8168,5.516,5.516,298400.0],["1997-10-02",5.5034,5.6664,5.5034,5.6664,70000.0],["1997-10-03",5.6915,5.8168,5.6915,5.8168,173600.0],["1997-10-06",5.8419,5.9547,5.8419,5.9547,278000.0],["1997-10-07",5.9422,6.0926,5.9422,6.0926,410400.0],["1997-10-08",6.0801,6.0926,6.0675,6.0801,50800.0],["1997-10-09",6.055,6.055,5.9923,5.9923,144800.0],["1997-10-10",5.9673,6.055,5.9673,6.055,9600.0],["1997-10-13",6.1052,6.1177,6.1052,6.1052,3600.0],["1997-10-14",6.1177,6.1302,6.1177,6.1302,4800.0],["1997-10-15",6.1302,6.3308,6.1302,6.3308,39200.0],["1997-10-16",6.3433,6.3935,6.218,6.218,46400.0],["1997-10-17",6.1929,6.1929,5.9673,5.9673,54400.0],["1997-10-20",6.0174,6.0174,5.9798,6.0049,49200.0],["1997-10-21",5.9673,6.0174,5.9673,6.0174,66000.0],["1997-10-22",5.9923,6.0049,5.9923,6.0049,17600.0],["1997-10-23",5.9673,5.9673,5.9171,5.9296,16800.0],["1997-10-24",5.9422,5.9422,5.892,5.892,6400.0],["1997-10-27",5.867,5.867,5.3906,5.3906,124400.0],["1997-10-28",5.2903,5.3154,5.2402,5.3154,86000.0],["1997-10-29",5.3154,5.7165,5.3154,5.7165,86000.0],["1997-10-30",5.6162,5.6413,5.6037,5.6037,82400.0],["1997-10-31",5.6037,5.6162,5.6037,5.6162,4400.0],["1997-11-03",5.6162,5.6664,5.5912,5.5912,183200.0],["1997-11-04",5.6037,5.6162,5.5661,5.6037,104000.0],["1997-11-05",5.5912,5.6037,5.5661,5.5661,9200.0],["1997-11-06",5.5661,5.5661,5.5661,5.5661,400.0],["1997-11-07",5.516,5.5285,5.516,5.5285,55600.0],["1997-11-10",5.5034,5.516,5.4909,5.5034,8800.0],["1997-11-11",5.4157,5.4157,5.19,5.2151,184000.0],["1997-11-12",5.19,5.4658,5.19,5.4157,97600.0],["1997-11-13",5.4282,5.4407,5.3154,5.3655,59600.0],["1997-11-14",5.3906,5.3906,5.3404,5.3404,113600.0],["1997-11-17",5.4157,5.4157,5.3906,5.4157,218400.0],["1997-11-18",5.4031,5.4031,5.3655,5.3781,667200.0],["1997-11-19",5.3781,5.3781,5.3154,5.353,110800.0],["1997-11-20",5.353,5.353,5.2151,5.2652,34800.0],["1997-11-21",5.3655,5.4031,5.2402,5.2652,199600.0],["1997-11-24",5.2151,5.2151,5.1399,5.19,39200.0],["1997-11-25",5.0897,5.0897,4.7136,4.8139,294800.0],["1997-11-26",4.7889,4.8139,4.7512,4.7889,53200.0],["1997-11-28",4.8139,4.8641,4.8139,4.839,20800.0],["1997-12-01",4.7889,4.7889,4.5256,4.7136,186800.0],["1997-12-02",4.7387,4.7512,4.7011,4.7011,30400.0],["1997-12-03",4.7512,4.8891,4.7512,4.8766,880400.0],["1997-12-04",4.9017,4.9017,4.8515,4.8515,38000.0],["1997-12-05",4.839,4.9644,4.839,4.9518,148000.0],["1997-12-08",4.9142,4.9267,4.8891,4.9142,382000.0],["1997-12-09",4.9142,4.9142,4.8641,4.8641,118000.0],["1997-12-10",4.839,4.839,4.7763,4.7763,6400.0],["1997-12-11",4.7763,4.7763,4.6886,4.6886,74400.0],["1997-12-12",4.6384,4.6384,4.5131,4.5381,69600.0],["1997-12-15",4.5381,4.5381,4.5256,4.5256,4800.0],["1997-12-16",4.5632,4.8139,4.4629,4.8139,142000.0],["1997-12-17",4.8515,4.9142,4.839,4.8641,43200.0],["1997-12-18",4.8641,4.8891,4.8139,4.8891,87600.0],["1997-12-19",4.839,4.839,4.7638,4.7638,21600.0],["1997-12-22",4.7638,4.7638,4.7638,4.7638,20400.0],["1997-12-23",4.7136,4.7136,4.6384,4.6384,14400.0],["1997-12-24",4.6384,4.6384,4.6384,4.6384,1600.0],["1997-12-26",4.6635,4.676,4.6635,4.676,8000.0],["1997-12-29",4.6635,4.6886,4.6635,4.6886,4000.0],["1997-12-30",4.6886,4.7387,4.676,4.7387,32400.0],["1997-12-31",4.7889,4.8641,4.7638,4.8515,161600.0],["1998-01-02",4.8515,5.0145,4.8515,4.9894,33600.0],["1998-01-05",5.0145,5.0396,5.0145,5.0396,21600.0],["1998-01-06",5.1148,5.3404,5.1148,5.3404,106000.0],["1998-01-07",5.3154,5.3154,5.0145,5.0396,101600.0],["1998-01-08",5.0145,5.0145,5.0145,5.0145,145200.0],["1998-01-09",5.027,5.027,5.027,5.027,4000.0],["1998-01-12",4.9518,4.9518,4.9142,4.9142,32800.0],["1998-01-13",4.9142,4.9267,4.9142,4.9142,48800.0],["1998-01-14",4.9142,4.9142,4.8641,4.9142,333200.0],["1998-01-15",4.7888,4.8265,4.7638,4.8265,88800.0],["1998-01-16",4.8265,4.8641,4.8265,4.839,261600.0],["1998-01-20",4.8891,4.9644,4.8891,4.9644,20000.0],["1998-01-21",4.9393,4.9393,4.9267,4.9267,14800.0],["1998-01-22",4.9393,4.9393,4.9393,4.9393,4800.0],["1998-01-23",4.9142,4.9142,4.8641,4.8641,14000.0],["1998-01-26",4.8891,5.1148,4.8891,5.0145,74000.0],["1998-01-27",5.0521,5.0897,5.0521,5.0897,6400.0],["1998-01-28",5.0646,5.1524,5.0396,5.1148,48400.0],["1998-01-29",5.1148,5.1148,5.1148,5.1148,7600.0],["1998-01-30",5.1148,5.2025,5.1148,5.2025,23200.0],["1998-02-02",5.2151,5.4909,5.2151,5.4658,240400.0],["1998-02-03",5.4658,5.516,5.3404,5.3404,94400.0],["1998-02-04",5.3404,5.353,5.19,5.19,334800.0],["1998-02-05",5.19,5.2652,5.1649,5.1649,78000.0],["1998-02-06",5.2151,5.2151,5.1649,5.1649,18800.0],["1998-02-09",5.1399,5.1399,5.1399,5.1399,6000.0],["1998-02-10",5.1399,5.1649,5.1399,5.1649,87600.0],["1998-02-11",5.1775,5.2151,5.1524,5.1524,50400.0],["1998-02-12",5.0772,5.1148,5.0145,5.1148,385200.0],["1998-02-13",5.1399,5.1399,5.1148,5.1148,10400.0],["1998-02-17",5.1148,5.1148,5.0897,5.0897,89600.0],["1998-02-18",5.0772,5.0772,5.0772,5.0772,1200.0],["1998-02-19",5.0772,5.0772,5.0646,5.0772,66000.0],["1998-02-20",5.0521,5.0897,5.027,5.027,28000.0],["1998-02-23",5.002,5.0396,5.002,5.0396,12400.0],["1998-02-24",5.0521,5.0521,5.0145,5.0145,16800.0],["1998-02-25",5.0145,5.0396,4.9644,5.0145,38800.0],["1998-02-26",5.027,5.027,4.9393,4.9393,9200.0],["1998-02-27",4.9393,4.9393,4.9142,4.9142,33600.0],["1998-03-02",4.9142,4.9142,4.7136,4.7136,27600.0],["1998-03-03",4.7136,4.7136,4.6133,4.6133,132800.0],["1998-03-04",4.7136,5.0145,4.7136,4.9644,944400.0],["1998-03-05",4.9644,5.1775,4.9644,5.1399,85600.0],["1998-03-06",5.1649,5.2151,5.1649,5.2151,44000.0],["1998-03-09",5.2402,5.4157,5.2402,5.4157,137600.0],["1998-03-10",5.4157,5.6789,5.4157,5.516,226000.0],["1998-03-11",5.5536,5.5661,5.3404,5.3781,114800.0],["1998-03-12",5.3404,5.353,5.3154,5.3154,105200.0],["1998-03-13",5.3655,5.4658,5.3655,5.4407,63600.0],["1998-03-16",5.516,5.7165,5.516,5.7165,164800.0],["1998-03-17",5.7165,5.7416,5.6664,5.7165,47600.0],["1998-03-18",5.6915,5.8419,5.6915,5.8168,121600.0],["1998-03-19",5.867,5.9422,5.8544,5.9422,309600.0],["1998-03-20",5.9171,6.2054,5.9171,6.1553,53200.0],["1998-03-23",6.1302,6.1302,6.0174,6.0174,106400.0],["1998-03-24",6.0425,6.055,6.0174,6.0174,22000.0],["1998-03-25",6.1177,6.1929,6.1177,6.1929,36400.0],["1998-03-26",6.2054,6.218,6.1052,6.1052,51600.0],["1998-03-27",6.0926,6.0926,6.0174,6.0174,19200.0],["1998-03-30",6.0174,6.0299,5.9923,5.9923,14800.0],["1998-03-31",6.0174,6.0174,5.9923,6.0049,12800.0],["1998-04-01",6.0299,6.0299,5.9547,5.9547,22000.0],["1998-04-02",5.9171,5.9422,5.8419,5.9422,33200.0],["1998-04-03",5.9171,5.9171,5.8294,5.8544,40800.0],["1998-04-06",5.892,5.9296,5.892,5.892,35200.0],["1998-04-07",5.8419,5.8544,5.8168,5.8544,226800.0],["1998-04-08",5.8294,5.8419,5.7416,5.7416,82800.0],["1998-04-09",5.7165,5.7165,5.6664,5.6664,12000.0],["1998-04-13",5.6664,5.6664,5.5912,5.6162,14000.0],["1998-04-14",5.6413,5.7165,5.6413,5.6915,24000.0],["1998-04-15",5.7416,5.9046,5.7416,5.9046,37200.0],["1998-04-16",5.7917,5.8419,5.7917,5.8419,30400.0],["1998-04-17",5.867,5.8795,5.867,5.867,23600.0],["1998-04-20",5.8795,5.9171,5.867,5.9171,10000.0],["1998-04-21",5.892,5.9673,5.867,5.9171,27200.0],["1998-04-22",5.9046,5.9171,5.867,5.867,5200.0],["1998-04-23",5.892,5.892,5.8419,5.8544,3200.0],["1998-04-24",5.8168,5.8294,5.7165,5.7416,19600.0],["1998-04-27",5.6915,5.6915,5.5536,5.5536,25600.0],["1998-04-28",5.5536,5.5786,5.541,5.541,2800.0],["1998-04-29",5.541,5.5912,5.541,5.5912,8400.0],["1998-04-30",5.6162,6.4186,5.6162,6.3183,367600.0],["1998-05-01",6.2681,6.5314,6.0174,6.0174,273200.0],["1998-05-04",6.055,6.0675,5.867,5.867,132400.0],["1998-05-05",5.892,5.9547,5.892,5.9547,115200.0],["1998-05-06",5.9798,5.9798,5.9547,5.9673,12800.0],["1998-05-07",5.9422,5.9422,5.9171,5.9171,8800.0],["1998-05-08",5.892,5.892,5.704,5.7165,105600.0],["1998-05-11",5.6915,5.7165,5.6915,5.6915,37200.0],["1998-05-12",5.6789,5.6789,5.5786,5.5786,93200.0],["1998-05-13",5.541,5.541,5.4407,5.4407,36800.0],["1998-05-14",5.4157,5.4407,5.3906,5.4407,24000.0],["1998-05-15",5.4407,5.4407,5.4282,5.4282,2000.0],["1998-05-18",5.4282,5.4282,5.3655,5.3906,15600.0],["1998-05-19",5.4031,5.4157,5.3906,5.4157,52000.0],["1998-05-20",5.3906,5.4407,5.3906,5.4282,7600.0],["1998-05-21",5.4031,5.4031,5.3655,5.3906,9600.0],["1998-05-22",5.3404,5.3404,5.1399,5.1399,95200.0],["1998-05-26",5.1649,5.1775,5.1399,5.1649,10000.0],["1998-05-27",5.1148,5.1148,5.0897,5.1148,18400.0],["1998-05-28",5.1148,5.3028,5.0396,5.3028,57200.0],["1998-05-29",5.2903,5.3404,5.2903,5.3154,16800.0],["1998-06-01",5.3655,5.4031,5.3154,5.3404,58000.0],["1998-06-02",5.3404,5.5912,5.3404,5.5912,87200.0],["1998-06-03",5.5661,5.6915,5.516,5.6664,64000.0],["1998-06-04",5.6413,5.9422,5.6413,5.9422,45600.0],["1998-06-05",5.9798,6.1052,5.9547,6.055,72800.0],["1998-06-08",6.0675,6.0675,6.0174,6.0299,23600.0],["1998-06-09",6.0174,6.0299,5.9798,6.0174,14800.0],["1998-06-10",5.9923,6.0049,5.9673,5.9673,16400.0],["1998-06-11",5.9422,5.9422,5.7291,5.7291,26400.0],["1998-06-12",5.7165,5.7165,5.6789,5.6915,16800.0],["1998-06-15",5.704,5.704,5.5912,5.5912,23600.0],["1998-06-16",5.6162,5.7165,5.5912,5.7165,57600.0],["1998-06-17",5.7667,5.892,5.7667,5.892,24800.0],["1998-06-18",5.867,5.8795,5.8419,5.8795,8400.0],["1998-06-19",5.867,5.867,5.8168,5.8419,19200.0],["1998-06-22",5.8419,5.8419,5.7792,5.7918,16000.0],["1998-06-23",5.7918,5.8043,5.7918,5.8043,22000.0],["1998-06-24",5.8043,5.8168,5.7667,5.7667,24800.0],["1998-06-25",5.7918,5.7918,5.7165,5.7541,18000.0],["1998-06-26",5.7541,5.8168,5.7541,5.8168,62400.0],["1998-06-29",5.7792,5.9171,5.7792,5.9171,50800.0],["1998-06-30",5.9422,5.9547,5.7667,5.7667,136800.0],["1998-07-01",5.7792,5.8043,5.7541,5.7918,12000.0],["1998-07-02",5.8043,5.8168,5.7291,5.7291,29200.0],["1998-07-06",5.7291,5.7667,5.7291,5.7667,3600.0],["1998-07-07",5.7667,5.7918,5.7667,5.7918,3600.0],["1998-07-08",5.8294,5.8294,5.8294,5.8294,107600.0],["1998-07-09",5.8294,5.9171,5.8294,5.8419,479600.0],["1998-07-10",5.867,5.867,5.8419,5.867,56400.0],["1998-07-13",5.892,5.892,5.704,5.7416,59200.0],["1998-07-14",5.7165,5.7416,5.635,5.6915,72400.0],["1998-07-15",5.7165,5.7165,5.6915,5.6915,263600.0],["1998-07-16",5.7165,5.7165,5.4783,5.4783,33600.0],["1998-07-17",5.4909,5.5034,5.2652,5.2652,202000.0],["1998-07-20",5.2903,5.3655,5.2652,5.2652,26800.0],["1998-07-21",5.2903,5.3655,5.2903,5.353,77200.0],["1998-07-22",5.353,5.4157,5.3279,5.4157,133600.0],["1998-07-23",5.4407,5.4533,5.4157,5.4157,27600.0],["1998-07-24",5.4157,5.4157,5.4157,5.4157,10800.0],["1998-07-27",5.3906,5.3906,5.2903,5.3404,117200.0],["1998-07-28",5.3404,5.3906,5.3154,5.3906,353200.0],["1998-07-29",5.3655,5.3655,5.3028,5.3154,32800.0],["1998-07-30",5.3404,5.4157,5.2903,5.4157,186400.0],["1998-07-31",5.3906,5.3906,5.2652,5.2652,20400.0],["1998-08-03",5.2903,5.2903,5.1273,5.1273,19200.0],["1998-08-04",5.1023,5.1023,4.9267,4.9267,43600.0],["1998-08-05",4.9017,4.9393,4.839,4.9393,68000.0],["1998-08-06",4.9142,5.0897,4.9142,5.0897,27200.0],["1998-08-07",5.0646,5.1649,5.0396,5.0646,142000.0],["1998-08-10",5.0521,5.0521,4.9393,4.9393,103600.0],["1998-08-11",4.9142,4.9142,4.8014,4.8139,106400.0],["1998-08-12",4.8139,4.9644,4.7888,4.9393,99600.0],["1998-08-13",4.9518,4.9644,4.9518,4.9644,85200.0],["1998-08-14",4.9393,4.9393,4.7889,4.7889,14400.0],["1998-08-17",4.7889,4.7889,4.5883,4.5883,118000.0],["1998-08-18",4.6133,4.6886,4.6133,4.6886,47600.0],["1998-08-19",4.6886,4.7136,4.6886,4.7136,120000.0],["1998-08-20",4.7387,4.9393,4.7387,4.9393,52800.0],["1998-08-21",4.9142,4.9267,4.839,4.8891,227600.0],["1998-08-24",4.9142,4.9267,4.9142,4.9267,4400.0],["1998-08-25",4.9393,5.0145,4.9393,4.9769,17200.0],["1998-08-26",4.9644,5.0145,4.9142,5.0145,34400.0],["1998-08-27",4.9769,4.9769,4.6635,4.676,46000.0],["1998-08-28",4.6509,4.6635,4.5131,4.5381,46800.0],["1998-08-31",4.5131,4.5131,4.3877,4.4002,50000.0],["1998-09-01",4.4128,4.488,4.0994,4.1119,58400.0],["1998-09-02",4.1871,4.4378,4.1871,4.4378,62000.0],["1998-09-03",4.4128,4.4253,4.4128,4.4128,32400.0],["1998-09-04",4.4378,4.4504,4.4378,4.4504,1600.0],["1998-09-08",4.488,4.9142,4.488,4.9142,46800.0],["1998-09-09",4.9267,5.0145,4.9142,4.9769,34400.0],["1998-09-10",4.9017,5.0145,4.8891,5.0145,66800.0],["1998-09-11",5.0145,5.2652,5.0145,5.2402,48400.0],["1998-09-14",5.2151,5.3154,5.2151,5.3154,70400.0],["1998-09-15",5.3154,5.3781,5.3154,5.3781,8400.0],["1998-09-16",5.4407,5.4658,5.4407,5.4658,80000.0],["1998-09-17",5.4407,5.4658,5.4282,5.4658,9600.0],["1998-09-18",5.4658,5.6915,5.4658,5.6789,112000.0],["1998-09-21",5.7165,6.0174,5.6789,5.9923,50400.0],["1998-09-22",6.0174,6.218,6.0174,6.1052,323600.0],["1998-09-23",6.0675,6.0926,5.7165,5.7165,44400.0],["1998-09-24",5.7291,5.7667,5.6664,5.7667,83200.0],["1998-09-25",5.7667,5.9923,5.7667,5.9171,67200.0],["1998-09-28",5.9046,6.1177,5.9046,6.0174,231600.0],["1998-09-29",6.0049,6.0049,5.9673,5.9923,40400.0],["1998-09-30",5.9923,6.1177,5.9422,6.1177,50800.0],["1998-10-01",6.0801,6.0801,5.7416,5.7416,49200.0],["1998-10-02",5.7165,5.7165,5.5912,5.6288,106400.0],["1998-10-05",5.6539,5.6539,5.541,5.5912,61200.0],["1998-10-06",5.5661,5.5661,5.4909,5.4909,123600.0],["1998-10-07",5.4909,5.5661,5.4157,5.4533,18800.0],["1998-10-08",5.4031,5.4031,5.19,5.3154,90400.0],["1998-10-09",5.3404,5.516,5.2652,5.516,42400.0],["1998-10-12",5.541,5.5912,5.541,5.541,7200.0],["1998-10-13",5.5661,5.8419,5.5661,5.8419,36400.0],["1998-10-14",5.892,6.0174,5.892,5.9673,71600.0],["1998-10-15",5.9547,6.0174,5.9547,6.0174,10000.0],["1998-10-16",6.0425,6.1804,6.0425,6.1804,57200.0],["1998-10-19",6.218,6.4186,6.218,6.4186,160400.0],["1998-10-20",6.4186,6.4186,6.1302,6.1428,139600.0],["1998-10-21",6.1428,6.1428,5.9046,5.9673,167600.0],["1998-10-22",5.9297,5.9422,5.892,5.9422,20000.0],["1998-10-23",5.9171,5.9171,5.8419,5.867,11200.0],["1998-10-26",5.8795,6.0425,5.8795,6.0049,92400.0],["1998-10-27",6.0425,6.0425,5.7918,5.7918,58400.0],["1998-10-28",5.8168,5.8168,5.7918,5.8043,3600.0],["1998-10-29",5.8168,5.8419,5.8168,5.8294,34800.0],["1998-10-30",5.8294,5.8294,5.8043,5.8168,5200.0],["1998-11-02",5.8168,5.8168,5.7792,5.7918,15200.0],["1998-11-03",5.8168,5.8168,5.7918,5.7918,4000.0],["1998-11-04",5.8043,5.8043,5.7165,5.7416,15200.0],["1998-11-05",5.7416,5.7541,5.6538,5.6538,16400.0],["1998-11-06",5.7541,5.8168,5.7541,5.8043,48000.0],["1998-11-09",5.8168,5.8168,5.8043,5.8168,24800.0],["1998-11-10",5.7918,5.7918,5.7541,5.7667,8400.0],["1998-11-11",5.7416,5.7416,5.7165,5.7165,7200.0],["1998-11-12",5.7416,5.8168,5.7416,5.8168,33600.0],["1998-11-13",5.8168,5.8168,5.7667,5.7667,12800.0],["1998-11-16",5.7918,5.8168,5.7416,5.8168,24000.0],["1998-11-17",5.8168,5.8294,5.7667,5.7667,259600.0],["1998-11-18",5.8168,5.9673,5.8168,5.9046,143200.0],["1998-11-19",5.892,5.9923,5.8544,5.9673,22000.0],["1998-11-20",5.9547,5.9673,5.867,5.892,18400.0],["1998-11-23",5.867,5.9673,5.867,5.9673,164800.0],["1998-11-24",5.9923,6.3183,5.9673,6.218,123200.0],["1998-11-25",6.2431,6.2932,6.1177,6.1302,45600.0],["1998-11-27",6.1428,6.1428,6.0425,6.055,39200.0],["1998-11-30",6.0299,6.1177,6.0299,6.1177,15600.0],["1998-12-01",6.1177,6.1929,6.0801,6.0926,90000.0],["1998-12-02",6.1052,6.1428,6.0675,6.1177,55200.0],["1998-12-03",6.1428,6.3183,6.1428,6.3183,27600.0],["1998-12-04",6.3433,6.5815,6.3433,6.5565,74400.0],["1998-12-07",6.5941,6.7194,6.569,6.6693,112000.0],["1998-12-08",6.6693,6.8573,6.6693,6.8197,163600.0],["1998-12-09",6.8448,6.8448,6.757,6.757,40800.0],["1998-12-10",6.7696,6.7696,6.569,6.569,256400.0],["1998-12-11",6.5189,6.5314,6.5189,6.5189,12338000.0],["1998-12-14",6.4186,6.4186,5.7165,5.7165,1952400.0],["1998-12-15",5.9673,6.1428,5.8168,6.0926,1146400.0],["1998-12-16",6.1177,6.2932,6.0926,6.2431,259200.0],["1998-12-17",6.3183,6.4938,6.3183,6.4186,538000.0],["1998-12-18",6.4436,6.5314,6.4186,6.4812,195200.0],["1998-12-21",6.5063,6.5063,6.055,6.2681,592000.0],["1998-12-22",6.2305,6.4186,6.2054,6.4186,337600.0],["1998-12-23",6.4186,6.5063,6.4186,6.4812,89600.0],["1998-12-24",6.4687,6.4938,6.4562,6.4687,23200.0],["1998-12-28",6.4436,6.5189,6.4436,6.4938,68800.0],["1998-12-29",6.4938,6.6442,6.4938,6.6066,354000.0],["1998-12-30",6.6568,7.1958,6.6568,7.083,349200.0],["1998-12-31",7.2209,7.4215,7.1958,7.4215,266000.0],["1999-01-04",7.4465,7.4465,7.0955,7.1206,141200.0],["1999-01-05",7.1206,7.1206,6.8448,7.0078,311200.0],["1999-01-06",6.9952,7.0454,6.7947,6.8072,117600.0],["1999-01-07",6.757,6.757,6.6191,6.757,189200.0],["1999-01-08",7.3212,7.5218,7.271,7.5218,446000.0],["1999-01-11",7.5218,7.5719,7.4716,7.5719,170000.0],["1999-01-12",7.5594,7.597,7.5218,7.5218,67200.0],["1999-01-13",7.5218,7.5468,7.3337,7.5218,54800.0],["1999-01-14",7.4967,7.4967,7.3462,7.4967,146400.0],["1999-01-15",7.4716,7.5218,7.4716,7.5218,133600.0],["1999-01-19",7.5218,7.6722,7.5218,7.597,85600.0],["1999-01-20",7.622,7.6722,7.5594,7.5594,82000.0],["1999-01-21",7.5844,7.6346,7.5468,7.5594,77200.0],["1999-01-22",7.5468,7.6973,7.4716,7.6973,100400.0],["1999-01-25",7.6973,7.8602,7.5719,7.8477,188000.0],["1999-01-26",7.8477,7.9731,7.8477,7.9229,74800.0],["1999-01-27",7.9104,8.3241,7.8226,7.8477,246400.0],["1999-01-28",7.8477,7.8477,6.6191,6.7821,1681600.0],["1999-01-29",6.9702,6.9952,6.92,6.9702,891200.0],["1999-02-01",7.1206,7.3462,7.0955,7.3086,377200.0],["1999-02-02",7.2961,7.5218,7.1958,7.4215,141600.0],["1999-02-03",7.434,7.4465,7.271,7.3212,104000.0],["1999-02-04",7.2961,7.3212,7.2209,7.2961,87600.0],["1999-02-05",7.246,7.271,7.1958,7.2209,83200.0],["1999-02-08",7.2209,7.2209,7.1206,7.1206,64800.0],["1999-02-09",7.0704,7.1206,7.0203,7.0704,110000.0],["1999-02-10",7.0203,7.0203,6.9952,7.0203,48800.0],["1999-02-11",7.0704,7.3337,7.0704,7.3212,87200.0],["1999-02-12",7.3337,7.4215,7.246,7.246,42400.0],["1999-02-16",7.2209,7.246,7.0955,7.1081,38400.0],["1999-02-17",7.083,7.271,7.083,7.1958,166800.0],["1999-02-18",7.1958,7.2209,7.1206,7.2209,121200.0],["1999-02-19",7.2209,7.2209,7.0203,7.0203,77200.0],["1999-02-22",7.0454,7.0704,7.0203,7.0579,19200.0],["1999-02-23",6.3183,6.4186,5.9171,6.2305,3526000.0],["1999-02-24",6.4186,6.5189,6.2305,6.2681,1035200.0],["1999-02-25",6.2681,6.2681,6.0675,6.1553,282400.0],["1999-02-26",6.1302,6.1302,5.5912,5.6037,1012000.0],["1999-03-01",5.6037,5.6037,5.0646,5.19,1136000.0],["1999-03-02",5.2151,5.4658,5.19,5.2025,692800.0],["1999-03-03",5.2402,5.2652,5.0897,5.1399,207200.0],["1999-03-04",5.1273,5.3404,5.1273,5.3154,240400.0],["1999-03-05",5.3781,5.4157,5.0897,5.1023,185600.0],["1999-03-08",5.1023,5.1023,4.3752,4.4128,1901200.0],["1999-03-09",4.6133,4.7387,4.4128,4.7136,1673600.0],["1999-03-10",5.0145,5.1399,4.9017,5.0396,666800.0],["1999-03-11",5.2151,5.3655,5.2151,5.3154,367600.0],["1999-03-12",5.4157,5.5536,5.3655,5.516,190800.0],["1999-03-15",5.516,5.5912,5.516,5.5912,198400.0],["1999-03-16",5.6664,5.892,5.6664,5.8168,307600.0],["1999-03-17",5.8419,5.8544,5.7667,5.8294,192000.0],["1999-03-18",5.8419,5.867,5.8168,5.8168,171200.0],["1999-03-19",5.7667,5.7667,5.5912,5.6162,324800.0],["1999-03-22",5.6288,5.6288,5.4909,5.5786,422000.0],["1999-03-23",5.5536,5.7165,5.516,5.7165,397600.0],["1999-03-24",5.7165,5.9923,5.6162,5.8983,239600.0],["1999-03-25",5.9296,6.0675,5.7416,5.7479,242000.0],["1999-03-26",5.7291,5.867,5.6664,5.8544,82000.0],["1999-03-29",5.8168,5.9422,5.8168,5.9422,92800.0],["1999-03-30",5.9422,6.1428,5.867,5.867,139200.0],["1999-03-31",5.892,5.892,5.8168,5.8419,189200.0],["1999-04-01",5.8419,5.8419,5.0897,5.19,558800.0],["1999-04-05",5.19,5.4407,5.1148,5.2903,452400.0],["1999-04-06",5.3154,5.3154,5.027,5.0396,274000.0],["1999-04-07",4.9894,5.002,4.6259,4.651,327200.0],["1999-04-08",4.6384,4.8139,4.6133,4.7387,405200.0],["1999-04-09",4.7638,4.7638,4.6008,4.6635,220000.0],["1999-04-12",4.6259,4.7638,4.4629,4.7136,242000.0],["1999-04-13",4.7136,4.8014,4.6886,4.7512,332400.0],["1999-04-14",4.7262,5.2402,4.7262,5.1148,520400.0],["1999-04-15",5.1148,5.9171,5.1148,5.3655,931600.0],["1999-04-16",5.353,5.6288,5.353,5.4282,334800.0],["1999-04-19",5.4407,5.4658,4.9017,5.1399,441200.0],["1999-04-20",5.1148,5.2652,5.1148,5.1399,333600.0],["1999-04-21",5.1649,5.2151,5.1649,5.19,20000.0],["1999-04-22",5.2151,5.516,5.2151,5.516,256000.0],["1999-04-23",5.5661,5.867,5.5661,5.8043,212000.0],["1999-04-26",5.7792,5.7792,5.7165,5.7165,98800.0],["1999-04-27",5.7165,5.7165,5.6288,5.6413,70000.0],["1999-04-28",5.6413,5.6413,5.2778,5.4157,532000.0],["1999-04-29",5.4407,5.4909,5.3404,5.3404,572800.0],["1999-04-30",5.4157,5.4658,5.2151,5.2151,313600.0],["1999-05-03",5.2276,5.2276,5.19,5.2151,60000.0],["1999-05-04",5.1775,5.2151,5.1148,5.1649,141200.0],["1999-05-05",5.19,5.19,5.1148,5.1775,57200.0],["1999-05-06",5.1524,5.1524,4.7638,4.8515,262000.0],["1999-05-07",4.8139,4.8139,4.7512,4.8139,111600.0],["1999-05-10",4.8265,4.8641,4.6133,4.6133,1477200.0],["1999-05-11",4.651,4.7638,4.651,4.7136,177200.0],["1999-05-12",4.7387,5.0646,4.7136,5.0646,752800.0],["1999-05-13",5.0396,5.2903,5.0396,5.2652,600800.0],["1999-05-14",5.3028,5.3028,5.0396,5.1273,212800.0],["1999-05-17",5.1148,5.3655,5.1023,5.3655,124400.0],["1999-05-18",5.3655,5.7667,5.3655,5.7667,236000.0],["1999-05-19",5.7541,5.7541,5.4909,5.6037,159200.0],["1999-05-20",5.5786,5.7541,5.5786,5.6789,62800.0],["1999-05-21",5.704,5.9798,5.704,5.9422,164400.0],["1999-05-24",5.9422,6.3684,5.7541,6.3308,409200.0],["1999-05-25",6.2556,6.2556,5.9923,6.1302,236000.0],["1999-05-26",6.1052,6.1052,5.8795,5.9547,189600.0],["1999-05-27",5.9296,5.9798,5.8043,5.9296,143600.0],["1999-05-28",5.9296,6.0174,5.9296,5.9673,97200.0],["1999-06-01",5.9923,5.9923,5.5661,5.5661,182800.0],["1999-06-02",5.5912,5.6915,5.5285,5.5912,297200.0],["1999-06-03",5.6162,5.8168,5.6162,5.6789,120000.0],["1999-06-04",5.6664,5.7918,5.5912,5.7667,152400.0],["1999-06-07",5.7918,5.8168,5.7165,5.7667,99200.0],["1999-06-08",5.7667,5.8419,5.7667,5.8168,85200.0],["1999-06-09",5.7918,5.8419,5.7792,5.8168,42800.0],["1999-06-10",5.8419,5.8419,5.7667,5.8419,28400.0],["1999-06-11",5.8168,5.8544,5.7667,5.8419,65200.0],["1999-06-14",5.8419,5.9046,5.8419,5.8544,364800.0],["1999-06-15",5.8168,5.9422,5.7918,5.9171,156000.0],["1999-06-16",5.9171,6.0425,5.892,5.9798,123600.0],["1999-06-17",5.9296,6.0049,5.9296,5.9673,26800.0],["1999-06-18",5.9673,5.9673,5.867,5.892,86400.0],["1999-06-21",5.867,5.9673,5.867,5.9673,95200.0],["1999-06-22",5.9923,6.0049,5.9422,6.0049,10400.0],["1999-06-23",6.055,6.3183,6.055,6.2431,255200.0],["1999-06-24",6.218,6.2431,5.9673,5.9673,146000.0],["1999-06-25",5.9171,6.0299,5.9171,5.9422,58400.0],["1999-06-28",5.9547,6.0174,5.9422,5.9923,112000.0],["1999-06-29",5.9923,6.0049,5.8544,5.8544,102000.0],["1999-06-30",5.8795,5.8795,5.7667,5.7667,558400.0],["1999-07-01",5.7917,5.8544,5.7917,5.8419,119600.0],["1999-07-02",5.892,6.0425,5.892,6.0425,90000.0],["1999-07-06",6.4186,6.8448,6.4186,6.8448,700400.0],["1999-07-07",7.1206,7.2209,7.0078,7.2209,436000.0],["1999-07-08",7.1707,7.1958,7.0704,7.0955,192800.0],["1999-07-09",7.1081,7.1081,6.8197,6.8197,157200.0],["1999-07-12",6.8323,6.8448,6.732,6.7445,51600.0],["1999-07-13",6.7445,6.8197,6.6693,6.8197,84000.0],["1999-07-14",6.8323,6.8699,6.7696,6.8699,178400.0],["1999-07-15",6.9075,7.0704,6.8072,7.0704,109200.0],["1999-07-16",7.0454,7.0454,6.8197,6.8323,51600.0],["1999-07-19",6.8323,6.92,6.8197,6.92,48800.0],["1999-07-20",6.9451,6.9451,6.8197,6.9325,63600.0],["1999-07-21",6.8573,6.8949,6.7947,6.8949,103200.0],["1999-07-22",6.8824,6.8824,6.7508,6.7696,35600.0],["1999-07-23",6.7696,6.7696,6.4812,6.4812,145600.0],["1999-07-26",6.4436,6.4687,6.3935,6.4687,288800.0],["1999-07-27",6.4938,6.6442,6.4812,6.6442,51200.0],["1999-07-28",6.6191,6.6442,6.5189,6.6442,92000.0],["1999-07-29",6.6442,6.6944,6.3684,6.4938,190400.0],["1999-07-30",6.5189,7.0955,6.5189,7.0955,250800.0],["1999-08-02",7.0705,7.0955,6.8824,6.8824,192800.0],["1999-08-03",6.9075,6.9827,6.8197,6.8197,540800.0],["1999-08-04",6.7947,6.7947,6.6191,6.6442,71600.0],["1999-08-05",6.6191,6.6191,6.4938,6.5941,98400.0],["1999-08-06",6.6066,6.8699,6.5815,6.8197,350000.0],["1999-08-09",6.8448,6.9075,6.757,6.757,299200.0],["1999-08-10",6.7696,6.7947,6.7445,6.757,218800.0],["1999-08-11",6.757,6.757,6.6944,6.7069,44000.0],["1999-08-12",6.6944,6.7069,6.6191,6.7069,260800.0],["1999-08-13",6.7069,6.8323,6.6818,6.8072,211600.0],["1999-08-16",6.8197,6.8197,6.7821,6.8197,14800.0],["1999-08-17",6.7947,6.8072,6.6317,6.6693,130800.0],["1999-08-18",6.6944,6.7445,6.6693,6.732,239600.0],["1999-08-19",6.6944,6.7696,6.6693,6.7696,127600.0],["1999-08-20",6.7445,6.7445,6.7069,6.7194,36800.0],["1999-08-23",6.6693,6.7947,6.6317,6.7194,270800.0],["1999-08-24",6.7194,6.7947,6.7194,6.7947,539200.0],["1999-08-25",6.7947,6.7947,6.7696,6.7821,242800.0],["1999-08-26",6.7696,6.8197,6.7696,6.8197,139600.0],["1999-08-27",6.8197,6.8323,6.7821,6.8197,174400.0],["1999-08-30",6.8197,6.92,6.8197,6.9075,130800.0],["1999-08-31",6.92,6.9451,6.8824,6.9451,89200.0],["1999-09-01",6.9451,6.9451,6.8949,6.8949,45200.0],["1999-09-02",6.8949,6.8949,6.8573,6.8949,65200.0],["1999-09-03",6.8949,6.8949,6.8573,6.8949,45600.0],["1999-09-07",6.8949,6.8949,6.5189,6.8072,174400.0],["1999-09-08",6.757,6.8197,6.757,6.8072,98400.0],["1999-09-09",6.757,6.7696,6.4624,6.4938,548000.0],["1999-09-10",6.5189,6.5439,6.3559,6.3935,191600.0],["1999-09-13",6.3433,6.3559,6.2681,6.3559,162800.0],["1999-09-14",6.3433,6.3935,6.3433,6.3684,66000.0],["1999-09-15",6.3684,6.3684,6.0801,6.1052,132400.0],["1999-09-16",6.1052,6.1052,5.6915,5.6915,308000.0],["1999-09-17",5.6413,5.6539,5.5912,5.6037,54400.0],["1999-09-20",5.6037,5.6413,5.4909,5.4909,78000.0],["1999-09-21",5.541,5.6664,5.541,5.6288,490000.0],["1999-09-22",5.6664,5.6915,5.6162,5.6288,482400.0],["1999-09-23",5.6413,5.6539,5.6037,5.6288,82000.0],["1999-09-24",5.6538,5.6789,5.6162,5.6789,28400.0],["1999-09-27",5.6789,5.8168,5.6789,5.7165,231600.0],["1999-09-28",5.9171,5.9171,5.7918,5.8168,1067200.0],["1999-09-29",5.8168,5.9547,5.7667,5.9422,498800.0],["1999-09-30",5.9673,6.0174,5.9422,6.0049,454400.0],["1999-10-01",5.9923,6.0425,5.7416,5.8168,1868800.0],["1999-10-04",5.7917,5.9171,5.7416,5.9046,281600.0],["1999-10-05",5.9296,5.9673,5.8795,5.9171,179600.0],["1999-10-06",5.9422,5.9923,5.9171,5.9673,250000.0],["1999-10-07",5.9923,5.9923,5.9422,5.9547,101600.0],["1999-10-08",5.9547,5.9547,5.9171,5.9171,179200.0],["1999-10-11",5.9296,5.9673,5.9171,5.9171,228800.0],["1999-10-12",5.9296,5.9296,5.6413,5.6538,448800.0],["1999-10-13",5.6413,5.6539,5.3906,5.4282,218400.0],["1999-10-14",5.4282,5.4407,5.2276,5.2778,446000.0],["1999-10-15",5.2903,5.2903,5.2151,5.2652,270000.0],["1999-10-18",5.2652,5.2652,4.9017,5.0145,512400.0],["1999-10-19",5.027,5.19,5.027,5.1023,446800.0],["1999-10-20",5.1273,5.1649,5.0521,5.1148,216800.0],["1999-10-21",5.0772,5.0772,5.002,5.002,145200.0],["1999-10-22",5.027,5.0646,5.0145,5.0396,111200.0],["1999-10-25",5.0396,5.0396,4.9017,4.9142,559600.0],["1999-10-26",4.8139,4.8139,4.2122,4.2623,919200.0],["1999-10-27",4.4378,4.676,4.4378,4.5256,1756000.0],["1999-10-28",4.5507,4.7387,4.5507,4.6635,336400.0],["1999-10-29",4.6635,4.7136,4.6133,4.651,651600.0],["1999-11-01",4.6635,4.6635,4.6008,4.6133,294000.0],["1999-11-02",4.6133,4.6133,4.162,4.2623,993200.0],["1999-11-03",4.3626,4.6384,4.3626,4.6008,556400.0],["1999-11-04",4.6133,4.6259,4.5507,4.5632,254000.0],["1999-11-05",4.6133,4.7011,4.3877,4.6133,474400.0],["1999-11-08",4.6635,4.6886,4.6008,4.6133,303600.0],["1999-11-09",4.651,4.676,4.5632,4.6008,233600.0],["1999-11-10",4.676,4.676,4.5757,4.6133,162800.0],["1999-11-11",4.7638,5.1023,4.7638,5.027,1299200.0],["1999-11-12",5.0772,5.2778,5.0772,5.2402,590800.0],["1999-11-15",5.2527,5.516,5.2527,5.5034,136800.0],["1999-11-16",5.4658,5.7416,5.4658,5.7416,291600.0],["1999-11-17",5.7416,6.2932,5.5786,6.2054,481600.0],["1999-11-18",6.1804,6.3433,5.9798,6.1302,297200.0],["1999-11-19",6.1302,6.1302,5.867,5.9296,164000.0],["1999-11-22",5.8795,5.892,5.5912,5.7416,424800.0],["1999-11-23",5.7416,5.7541,5.6037,5.6664,519600.0],["1999-11-24",5.6664,5.6664,5.5285,5.6413,270800.0],["1999-11-26",5.6162,5.6162,5.516,5.5661,71600.0],["1999-11-29",5.5912,5.5912,5.4157,5.516,266800.0],["1999-11-30",5.516,5.6162,5.4658,5.6162,181600.0],["1999-12-01",5.5661,5.9422,5.5661,5.8795,294000.0],["1999-12-02",6.1177,6.1678,5.9923,6.0049,253200.0],["1999-12-03",6.0174,6.2431,6.0174,6.1804,363600.0],["1999-12-06",6.2305,6.4687,6.2054,6.4186,349200.0],["1999-12-07",6.4186,6.569,6.3935,6.5189,208000.0],["1999-12-08",6.5189,6.5189,6.3684,6.4938,272400.0],["1999-12-09",6.4812,6.5063,6.3559,6.5063,128400.0],["1999-12-10",6.4938,6.6693,6.4186,6.6693,196400.0],["1999-12-13",6.6693,6.8072,6.6568,6.732,118400.0],["1999-12-14",6.7445,6.7445,6.6191,6.6442,84400.0],["1999-12-15",6.6191,6.7194,6.5439,6.7194,147200.0],["1999-12-16",6.7696,6.7696,6.7069,6.7445,48000.0],["1999-12-17",6.7696,7.1081,6.757,7.0328,225600.0],["1999-12-20",7.0328,7.0955,7.0203,7.083,177200.0],["1999-12-21",7.0955,7.4089,6.9702,7.0704,254000.0],["1999-12-22",7.0704,7.1707,7.0203,7.0454,178000.0],["1999-12-23",7.0203,7.0955,6.9952,7.0955,136800.0],["1999-12-27",7.0955,7.0955,6.8949,6.9451,250400.0],["1999-12-28",6.92,6.9827,6.92,6.9702,82800.0],["1999-12-29",6.9702,6.9702,6.757,6.8699,92000.0],["1999-12-30",6.8197,6.8448,6.7696,6.7696,243600.0],["1999-12-31",6.7947,6.8072,6.7821,6.8072,102000.0],["2000-01-03",6.757,6.757,6.4562,6.5189,588000.0],["2000-01-04",6.3935,6.3935,6.2932,6.2932,368400.0],["2000-01-05",6.1678,6.218,6.0174,6.218,213200.0],["2000-01-06",6.218,6.218,6.0425,6.0926,147200.0],["2000-01-07",6.0926,6.1177,5.9923,6.0675,194800.0],["2000-01-10",6.1177,6.218,6.1177,6.1929,161200.0],["2000-01-11",6.2431,6.5189,6.2431,6.5189,222000.0],["2000-01-12",6.5439,6.569,6.4186,6.4687,72400.0],["2000-01-13",6.4436,6.4436,6.3684,6.406,75200.0],["2000-01-14",6.406,6.5189,6.3559,6.3935,68800.0],["2000-01-18",6.3183,6.3433,6.218,6.2305,154800.0],["2000-01-19",6.218,6.4186,6.218,6.4186,1666400.0],["2000-01-20",6.4186,6.8824,6.4186,6.8197,234400.0],["2000-01-21",6.7821,6.92,6.7445,6.7696,78400.0],["2000-01-24",6.7947,7.2209,6.7947,7.1582,290400.0],["2000-01-25",7.1582,7.6095,7.1582,7.5218,559600.0],["2000-01-26",7.4716,7.8101,7.4716,7.6597,286800.0],["2000-01-27",7.6597,7.6597,7.3212,7.4716,467600.0],["2000-01-28",7.4716,7.4716,7.3713,7.3839,218000.0],["2000-01-31",7.3713,7.4465,7.3337,7.434,196400.0],["2000-02-01",7.4215,7.4215,7.3337,7.3713,230000.0],["2000-02-02",7.3964,7.5218,7.3839,7.4967,51200.0],["2000-02-03",7.4716,7.5844,7.3713,7.5844,195200.0],["2000-02-04",7.6095,7.6722,7.4716,7.6095,256800.0],["2000-02-07",7.6346,7.6597,7.3212,7.3713,210400.0],["2000-02-08",7.3463,7.6597,7.2961,7.6471,289200.0],["2000-02-09",7.597,7.597,7.2961,7.3964,143200.0],["2000-02-10",7.4215,7.4591,7.3462,7.4591,85200.0],["2000-02-11",7.434,7.5218,7.434,7.5218,100000.0],["2000-02-14",7.5218,7.597,7.3337,7.3462,194800.0],["2000-02-15",7.3462,7.3713,7.246,7.246,190800.0],["2000-02-16",7.2209,7.246,7.1582,7.1958,70400.0],["2000-02-17",7.1707,7.271,7.1707,7.2334,356400.0],["2000-02-18",7.2334,7.2334,7.0328,7.0328,114000.0],["2000-02-22",7.0203,7.0203,6.7696,6.8699,221200.0],["2000-02-23",6.8699,6.8699,6.7194,6.8072,328400.0],["2000-02-24",6.7821,6.8072,6.6442,6.7821,146800.0],["2000-02-25",6.8072,6.8197,6.7445,6.7696,153200.0],["2000-02-28",6.7947,6.8197,6.7069,6.8197,215200.0],["2000-02-29",6.8197,6.8949,6.757,6.8573,215200.0],["2000-03-01",6.757,6.8949,6.7069,6.8699,162800.0],["2000-03-02",6.8573,6.9075,6.757,6.8699,312400.0],["2000-03-03",6.8448,7.2209,6.8448,7.083,317200.0],["2000-03-06",7.1331,7.4465,7.0203,7.083,364800.0],["2000-03-07",7.0328,7.3212,7.0328,7.2209,214800.0],["2000-03-08",7.2209,7.4591,7.2209,7.4591,149200.0],["2000-03-09",7.4089,7.5092,7.2961,7.5092,161600.0],["2000-03-10",7.5218,7.5218,7.3839,7.4089,116000.0],["2000-03-13",7.3337,7.3337,6.9952,7.083,139600.0],["2000-03-14",7.0203,7.0203,6.5815,6.7069,1434400.0],["2000-03-15",6.757,7.0078,6.7194,6.9827,303600.0],["2000-03-16",6.9702,7.0203,6.9326,7.0078,218400.0],["2000-03-17",6.9702,7.2836,6.9326,7.0078,394800.0],["2000-03-20",7.0328,7.271,7.0203,7.271,214000.0],["2000-03-21",7.3212,7.3337,7.0955,7.1331,124400.0],["2000-03-22",7.1331,7.1833,7.0328,7.1833,72800.0],["2000-03-23",7.0203,7.0579,6.8573,7.0203,748400.0],["2000-03-24",7.0704,7.1206,7.0203,7.0454,276800.0],["2000-03-27",7.0579,7.083,6.7821,6.8323,1145200.0],["2000-03-28",6.7821,6.92,6.6693,6.9075,479200.0],["2000-03-29",6.9075,6.9075,6.7194,6.732,214400.0],["2000-03-30",6.732,6.732,6.3559,6.5063,642000.0],["2000-03-31",6.5063,6.5063,6.1177,6.1177,514800.0],["2000-04-03",6.1177,6.4687,6.1177,6.2932,371600.0],["2000-04-04",6.2932,6.3183,6.0801,6.1929,332000.0],["2000-04-05",6.1804,6.3308,6.1804,6.2431,239200.0],["2000-04-06",6.2431,6.4687,6.2305,6.4311,221200.0],["2000-04-07",6.4562,6.4562,6.381,6.406,525200.0],["2000-04-10",6.4186,6.4186,6.3684,6.381,76000.0],["2000-04-11",6.4186,6.4186,6.2932,6.3057,108000.0],["2000-04-12",6.2807,6.2807,6.1428,6.2305,225600.0],["2000-04-13",6.2305,6.2431,6.1553,6.1553,216000.0],["2000-04-14",6.1177,6.1177,5.6915,5.7541,260400.0],["2000-04-17",5.7541,5.7541,5.2151,5.2527,848000.0],["2000-04-18",5.2652,5.2652,5.027,5.0897,205200.0],["2000-04-19",5.1148,5.1148,4.9393,4.9769,242000.0],["2000-04-20",4.9894,5.0145,4.8014,4.8014,417600.0],["2000-04-24",4.8139,4.8139,4.7136,4.7512,117200.0],["2000-04-25",4.7638,4.7888,4.7136,4.7387,370000.0],["2000-04-26",4.7638,4.7889,4.7011,4.7011,359600.0],["2000-04-27",4.7136,4.7387,4.6259,4.6384,738400.0],["2000-04-28",4.651,4.7262,4.651,4.7262,215600.0],["2000-05-01",4.7262,4.7387,4.6133,4.6259,586400.0],["2000-05-02",4.6259,4.6384,4.5883,4.6008,266000.0],["2000-05-03",4.6133,4.6133,4.6008,4.6133,255200.0],["2000-05-04",4.6133,4.6133,4.6008,4.6133,85600.0],["2000-05-05",4.6008,4.6133,4.5381,4.6008,940400.0],["2000-05-08",4.5883,4.6133,4.4128,4.4378,356400.0],["2000-05-09",4.4378,4.5883,4.4378,4.5632,193600.0],["2000-05-10",4.5507,4.5507,4.4629,4.5005,141600.0],["2000-05-11",4.5131,4.5131,4.488,4.5131,60400.0],["2000-05-12",4.5632,4.5883,4.4128,4.4128,193600.0],["2000-05-15",4.4128,4.6384,4.4002,4.6133,334800.0],["2000-05-16",4.6133,4.6133,4.5757,4.5883,44000.0],["2000-05-17",4.5507,4.5632,4.3626,4.5005,185200.0],["2000-05-18",4.5131,4.7011,4.5005,4.5381,148400.0],["2000-05-19",4.5256,4.5256,4.4504,4.488,285200.0],["2000-05-22",4.4754,4.4754,4.4253,4.4378,184000.0],["2000-05-23",4.4378,4.4629,4.3877,4.4253,122400.0],["2000-05-24",4.4253,4.4378,4.3626,4.3752,264800.0],["2000-05-25",4.3752,4.3877,4.3501,4.3877,45200.0],["2000-05-26",4.3877,4.3877,4.3375,4.3375,22000.0],["2000-05-30",4.3501,4.3877,4.3125,4.3626,193600.0],["2000-05-31",4.3626,4.3626,4.0241,4.162,273600.0],["2000-06-01",4.2623,4.488,4.2623,4.4504,896400.0],["2000-06-02",4.5005,4.5507,4.488,4.488,216800.0],["2000-06-05",4.5131,4.5131,4.4629,4.4629,157600.0],["2000-06-06",4.4754,4.4754,4.3125,4.3375,1062000.0],["2000-06-07",4.3877,4.3877,4.3375,4.3375,738000.0],["2000-06-08",4.3626,4.3626,4.2122,4.2122,200000.0],["2000-06-09",4.2373,4.2623,4.1871,4.2247,240800.0],["2000-06-12",4.2122,4.2373,4.1996,4.2247,106400.0],["2000-06-13",4.2122,4.2122,4.0116,4.0994,192000.0],["2000-06-14",4.1119,4.2874,4.1119,4.2749,249600.0],["2000-06-15",4.2999,4.4002,4.2999,4.4002,193200.0],["2000-06-16",4.4253,4.7889,4.3877,4.7889,332400.0],["2000-06-19",4.7387,5.2652,4.7136,5.19,356400.0],["2000-06-20",5.19,5.6162,5.0646,5.541,483600.0],["2000-06-21",5.516,5.516,5.1148,5.2527,468000.0],["2000-06-22",5.2402,5.2402,4.9268,5.0772,198800.0],["2000-06-23",5.0772,5.1649,5.002,5.0521,129200.0],["2000-06-26",5.0646,5.0772,4.839,4.8766,238000.0],["2000-06-27",4.8766,4.8891,4.6635,4.7387,320000.0],["2000-06-28",4.7512,4.8014,4.6384,4.7136,252000.0],["2000-06-29",4.7387,4.8014,4.7136,4.7512,152000.0],["2000-06-30",4.7136,4.7136,4.4128,4.441,555600.0],["2000-07-03",4.4629,4.651,4.4504,4.6384,50000.0],["2000-07-05",4.6886,4.7387,4.4128,4.4504,207200.0],["2000-07-06",4.488,4.5632,4.4378,4.5632,551200.0],["2000-07-07",4.6133,4.7136,4.6133,4.7011,226800.0],["2000-07-10",4.7262,4.7512,4.5883,4.6008,213200.0],["2000-07-11",4.6133,4.6886,4.6008,4.6008,175600.0],["2000-07-12",4.6259,4.6384,4.5883,4.6133,97600.0],["2000-07-13",4.6384,4.6384,4.5883,4.6133,113200.0],["2000-07-14",4.6133,4.7136,4.5883,4.6635,126000.0],["2000-07-17",4.676,4.7011,4.6635,4.6886,157200.0],["2000-07-18",4.7136,4.7387,4.6509,4.7387,131600.0],["2000-07-19",4.7262,4.7763,4.7136,4.7387,164800.0],["2000-07-20",4.7512,4.839,4.7512,4.8265,131200.0],["2000-07-21",4.8265,4.8641,4.6886,4.7512,115200.0],["2000-07-24",4.7262,4.9142,4.7262,4.9017,148400.0],["2000-07-25",4.8766,4.8766,4.7387,4.8139,118400.0],["2000-07-26",4.839,4.839,4.7262,4.8139,102000.0],["2000-07-27",4.8014,4.8014,4.7262,4.7387,100400.0],["2000-07-28",4.7889,4.8641,4.7638,4.7638,272400.0],["2000-07-31",4.8139,4.8641,4.7889,4.7889,88400.0],["2000-08-01",4.8014,4.8014,4.7387,4.7638,89600.0],["2000-08-02",4.7638,4.7889,4.7512,4.7763,21200.0],["2000-08-03",4.7763,4.7889,4.6886,4.6886,62800.0],["2000-08-04",4.6886,4.6886,4.5757,4.6133,108000.0],["2000-08-07",4.6133,4.6384,4.6008,4.6133,95600.0],["2000-08-08",4.6133,4.6384,4.6133,4.6133,171600.0],["2000-08-09",4.6259,4.6635,4.6133,4.6635,188400.0],["2000-08-10",4.6886,4.6886,4.6008,4.6008,117200.0],["2000-08-11",4.6008,4.6008,4.5883,4.5883,41200.0],["2000-08-14",4.6133,4.6133,4.5381,4.5883,118800.0],["2000-08-15",4.6008,4.6008,4.5256,4.5256,24000.0],["2000-08-16",4.5381,4.6384,4.5381,4.6384,241200.0],["2000-08-17",4.6259,4.676,4.6259,4.676,483200.0],["2000-08-18",4.676,4.676,4.6259,4.651,243600.0],["2000-08-21",4.6635,4.7638,4.6635,4.6635,542400.0],["2000-08-22",4.6635,4.6886,4.5131,4.5757,306800.0],["2000-08-23",4.5757,4.5757,4.5381,4.5757,29600.0],["2000-08-24",4.5632,4.6384,4.4378,4.488,681200.0],["2000-08-25",4.5256,4.6635,4.5256,4.6133,67600.0],["2000-08-28",4.6384,4.6384,4.5131,4.5381,47600.0],["2000-08-29",4.5632,4.5632,4.4378,4.5256,168400.0],["2000-08-30",4.5005,4.5507,4.4128,4.4253,174000.0],["2000-08-31",4.4504,4.5131,4.4378,4.4378,155600.0],["2000-09-01",4.4504,4.5005,4.4378,4.4629,62400.0],["2000-09-05",4.488,4.5507,4.4378,4.488,221200.0],["2000-09-06",4.488,4.6008,4.488,4.5883,158000.0],["2000-09-07",4.5883,4.7638,4.5883,4.7387,160800.0],["2000-09-08",4.7512,4.7512,4.5507,4.5507,113600.0],["2000-09-11",4.6008,4.651,4.5507,4.5507,218000.0],["2000-09-12",4.5883,4.7387,4.5632,4.6384,442800.0],["2000-09-13",4.6008,4.676,4.3752,4.3752,172800.0],["2000-09-14",4.3877,4.4754,4.3877,4.3877,650000.0],["2000-09-15",4.488,4.5131,4.4253,4.5131,282800.0],["2000-09-18",4.4629,4.4754,4.1871,4.3125,163600.0],["2000-09-19",4.3125,4.325,4.2122,4.325,68000.0],["2000-09-20",4.2874,4.3375,4.137,4.2749,1292000.0],["2000-09-21",4.2999,4.3626,4.2749,4.3501,123600.0],["2000-09-22",4.3125,4.4629,4.2247,4.2498,205200.0],["2000-09-25",4.2498,4.2749,4.0116,4.1871,128400.0],["2000-09-26",4.1871,4.1996,4.0868,4.1119,114000.0],["2000-09-27",4.1119,4.1119,3.9364,3.9364,157600.0],["2000-09-28",3.9113,3.974,3.8862,3.9113,293600.0],["2000-09-29",3.9238,4.4629,3.9113,4.4378,592400.0],["2000-10-02",4.4378,4.4378,4.0116,4.1871,284400.0],["2000-10-03",4.162,4.1871,3.9865,4.0116,114800.0],["2000-10-04",4.0116,4.0116,3.9113,3.974,105600.0],["2000-10-05",3.9991,4.1119,3.9615,4.1119,208800.0],["2000-10-06",4.0994,4.1119,3.9489,3.9489,169600.0],["2000-10-09",3.9489,3.9489,3.9113,3.9113,204800.0],["2000-10-10",3.9364,3.9615,3.8486,3.8486,311600.0],["2000-10-11",3.8612,3.8862,3.7107,3.8612,406400.0],["2000-10-12",3.8612,3.9238,3.811,3.8361,54800.0],["2000-10-13",3.8361,3.9113,3.7985,3.8361,77200.0],["2000-10-16",3.8612,3.9364,3.8612,3.8988,68400.0],["2000-10-17",3.8988,3.9113,3.811,3.811,111600.0],["2000-10-18",3.811,3.8737,3.6104,3.7859,205200.0],["2000-10-19",3.8361,3.9113,3.6857,3.6982,112000.0],["2000-10-20",3.7233,3.7609,3.6857,3.7609,105600.0],["2000-10-23",3.7233,3.974,3.6982,3.9113,158400.0],["2000-10-24",3.9113,3.9113,3.8486,3.8988,84800.0],["2000-10-25",3.8988,4.1746,3.8988,4.0116,232000.0],["2000-10-26",3.9865,4.2122,3.9865,4.1495,364400.0],["2000-10-27",4.137,4.1871,4.1244,4.162,101600.0],["2000-10-30",4.162,4.4629,4.1495,4.3752,310400.0],["2000-10-31",4.3877,4.9267,4.3877,4.9267,408000.0],["2000-11-01",4.9142,5.19,4.9142,5.0772,252800.0],["2000-11-02",5.1273,5.1336,5.0145,5.0646,489600.0],["2000-11-03",5.0646,5.19,5.0145,5.19,321200.0],["2000-11-06",5.19,5.2151,5.1023,5.1148,79600.0],["2000-11-07",5.1148,5.2527,5.1148,5.2527,111200.0],["2000-11-08",5.2527,5.3404,5.2402,5.3028,75200.0],["2000-11-09",5.2778,5.4157,5.2276,5.4157,112400.0],["2000-11-10",5.4157,5.6789,5.3906,5.6789,162800.0],["2000-11-13",5.6789,6.0174,5.6288,6.0174,392000.0],["2000-11-14",6.0425,6.1804,5.9297,5.9798,551600.0],["2000-11-15",5.9547,6.1365,5.8795,5.892,375200.0],["2000-11-16",5.8168,5.8168,5.4909,5.6413,325200.0],["2000-11-17",5.6162,5.7667,5.516,5.7667,113600.0],["2000-11-20",5.7667,5.892,5.7541,5.8795,344400.0],["2000-11-21",5.8419,5.9673,5.6288,5.6789,280800.0],["2000-11-22",5.6288,5.6288,5.2903,5.4157,238800.0],["2000-11-24",5.4282,5.5661,5.4282,5.4909,48000.0],["2000-11-27",5.516,5.516,5.4658,5.4783,66000.0],["2000-11-28",5.5034,5.516,5.4407,5.4909,54000.0],["2000-11-29",5.4909,5.5034,5.4282,5.4533,87200.0],["2000-11-30",5.4282,5.704,5.353,5.6789,268800.0],["2000-12-01",5.6664,5.7165,5.6162,5.6538,200400.0],["2000-12-04",5.6288,5.7416,5.6037,5.7165,233200.0],["2000-12-05",5.7291,5.7416,5.704,5.7291,119600.0],["2000-12-06",5.7291,5.7667,5.7165,5.7165,92400.0],["2000-12-07",5.7291,5.9673,5.704,5.9296,212800.0],["2000-12-08",5.9422,6.1302,5.9422,6.0425,212400.0],["2000-12-11",6.0425,6.1177,5.9923,6.0926,142800.0],["2000-12-12",6.0926,6.8197,6.0926,6.7069,691600.0],["2000-12-13",6.6693,6.8824,6.6317,6.7947,362000.0],["2000-12-14",6.7696,6.7696,6.6191,6.7194,237200.0],["2000-12-15",6.6944,7.0203,6.6317,6.92,484000.0],["2000-12-18",6.8949,6.9075,6.6191,6.6191,553600.0],["2000-12-19",6.569,7.1457,6.5314,6.9075,474000.0],["2000-12-20",6.9576,6.9576,6.4812,6.5314,228000.0],["2000-12-21",6.4812,6.4812,6.2305,6.2932,150000.0],["2000-12-22",6.2932,6.7947,6.2932,6.732,199600.0],["2000-12-26",6.6818,6.7947,6.3684,6.6568,212400.0],["2000-12-27",6.6191,6.8197,6.569,6.8197,143600.0],["2000-12-28",6.757,6.9952,6.757,6.9952,101200.0],["2000-12-29",6.9576,7.0454,6.92,7.0078,172800.0],["2001-01-02",7.0078,7.0078,6.8197,6.8699,318400.0],["2001-01-03",6.8448,7.0579,6.7947,7.0579,223200.0],["2001-01-04",7.0078,7.0203,6.7445,6.7445,106000.0],["2001-01-05",6.757,6.9702,6.7445,6.8197,529600.0],["2001-01-08",6.8323,6.9075,6.4186,6.4938,584400.0],["2001-01-09",6.5063,6.5063,6.3684,6.3684,94000.0],["2001-01-10",6.4186,6.4186,6.3684,6.381,180400.0],["2001-01-11",6.406,6.4436,6.3433,6.381,365200.0],["2001-01-12",6.406,6.406,6.3308,6.3559,88000.0],["2001-01-16",6.3684,6.3684,6.3057,6.3433,160400.0],["2001-01-17",6.3935,6.5063,6.3433,6.4562,403200.0],["2001-01-18",6.4562,6.6944,6.4311,6.6693,106000.0],["2001-01-19",6.6568,6.6568,6.5565,6.5565,79600.0],["2001-01-22",6.5439,6.5439,6.3684,6.381,180400.0],["2001-01-23",6.381,6.6442,6.381,6.6317,46400.0],["2001-01-24",6.6191,6.6568,6.5189,6.569,36800.0],["2001-01-25",6.569,6.5941,6.3183,6.5063,170000.0],["2001-01-26",6.5063,6.5189,6.3433,6.3559,77200.0],["2001-01-29",6.3885,6.4687,6.3784,6.4687,44400.0],["2001-01-30",6.4988,6.4988,6.3985,6.3985,33600.0],["2001-01-31",6.3985,6.4005,6.3484,6.3484,64400.0],["2001-02-01",6.3484,6.3484,6.2621,6.2721,167200.0],["2001-02-02",6.2601,6.2782,5.9051,5.9051,563200.0],["2001-02-05",5.9031,5.9031,5.6624,5.8569,951600.0],["2001-02-06",5.877,6.0876,5.877,6.0836,450400.0],["2001-02-07",6.0916,6.1037,6.0896,6.0996,114000.0],["2001-02-08",6.0996,6.0996,6.0475,6.0495,394400.0],["2001-02-09",6.0395,6.2621,6.0395,6.2481,120000.0],["2001-02-12",6.238,6.3985,6.238,6.3704,167600.0],["2001-02-13",6.3303,6.4065,6.2782,6.2782,154800.0],["2001-02-14",6.2782,6.7696,6.2782,6.6151,454800.0],["2001-02-15",6.6151,6.6994,6.6151,6.6713,105200.0],["2001-02-16",6.6693,6.6853,6.6492,6.6853,121600.0],["2001-02-20",6.6853,6.7335,6.6813,6.7074,278800.0],["2001-02-21",6.7194,6.8037,6.6793,6.6793,319600.0],["2001-02-22",6.6713,6.7495,6.6713,6.6753,291600.0],["2001-02-23",6.7596,6.9401,6.7295,6.9401,396800.0],["2001-02-26",7.2209,7.2209,6.8598,6.9742,1552800.0],["2001-02-27",6.9341,7.0604,6.93,6.9802,353600.0],["2001-02-28",6.9822,7.1747,6.9702,7.0444,322800.0],["2001-03-01",7.0444,7.0705,6.922,7.0203,267200.0],["2001-03-02",7.0203,7.4696,7.0203,7.3472,525200.0],["2001-03-05",7.5218,7.5218,7.4014,7.4034,505600.0],["2001-03-06",7.3713,7.3713,7.1747,7.1848,648800.0],["2001-03-07",7.1868,7.1868,6.9682,6.9682,136400.0],["2001-03-08",6.9682,6.9682,6.7495,6.8438,256000.0],["2001-03-09",6.8197,6.8899,6.7194,6.8899,389200.0],["2001-03-12",6.92,6.9802,6.8197,6.8197,378400.0],["2001-03-13",6.8598,6.8598,6.6733,6.6733,147600.0],["2001-03-14",6.6753,6.6753,6.4587,6.4627,160800.0],["2001-03-15",6.5128,6.5489,6.5088,6.5469,94800.0],["2001-03-16",6.5469,6.6693,6.4386,6.6191,350000.0],["2001-03-19",6.6392,6.6392,6.4446,6.4446,246800.0],["2001-03-20",6.4466,6.4466,6.0475,6.0475,437600.0],["2001-03-21",6.0194,6.218,5.8569,6.1378,570000.0],["2001-03-22",6.1357,6.1658,5.6965,6.1658,569200.0],["2001-03-23",6.1658,6.4186,6.1658,6.3403,426800.0],["2001-03-26",6.3403,6.4085,6.0274,6.1658,387600.0],["2001-03-27",6.1658,6.1959,5.9251,6.1779,462800.0],["2001-03-28",6.1277,6.4486,6.0776,6.4486,275200.0],["2001-03-29",6.4487,6.559,6.0475,6.1277,612800.0],["2001-03-30",6.228,6.3183,5.8971,5.9392,726800.0],["2001-04-02",5.9592,5.9933,5.7767,5.8048,443600.0],["2001-04-03",5.8068,5.8068,5.5661,5.6162,870800.0],["2001-04-04",5.6162,5.6162,5.3856,5.3956,610800.0],["2001-04-05",5.4357,5.7526,5.4357,5.6965,328800.0],["2001-04-06",5.7466,5.7466,5.3354,5.4738,379600.0],["2001-04-09",5.5139,5.5761,5.5019,5.5701,485600.0],["2001-04-10",5.6203,6.218,5.6082,6.0976,1388000.0],["2001-04-11",6.0976,6.216,5.9372,6.208,456800.0],["2001-04-12",6.1578,6.2461,6.0375,6.2461,225600.0],["2001-04-16",6.226,6.3383,5.9973,6.0375,1329600.0],["2001-04-17",6.0475,6.218,6.0475,6.1779,508400.0],["2001-04-18",6.3183,6.6573,6.3183,6.6292,280400.0],["2001-04-19",6.6312,6.8498,6.6312,6.8217,277200.0],["2001-04-20",6.9421,6.9421,6.3584,6.5991,539600.0],["2001-04-23",6.559,6.5931,6.3183,6.3183,228400.0],["2001-04-24",6.3484,6.6693,6.3484,6.6512,399200.0],["2001-04-25",6.6011,6.6031,6.4186,6.5349,312800.0],["2001-04-26",6.5349,6.7295,6.4988,6.7194,467200.0],["2001-04-27",6.8699,7.0002,6.8699,6.906,440400.0],["2001-04-30",7.0063,7.1707,6.9521,7.1025,378800.0],["2001-05-01",7.2209,7.4917,7.1407,7.4716,615600.0],["2001-05-02",7.4917,8.0734,7.4917,7.6742,2109200.0],["2001-05-03",7.6722,7.6742,7.251,7.3372,779600.0],["2001-05-04",7.3372,7.5619,7.3372,7.4977,513600.0],["2001-05-07",7.5017,7.5679,7.4816,7.5097,243200.0],["2001-05-08",7.5117,7.5117,7.3814,7.4195,326000.0],["2001-05-09",7.3813,7.3813,7.1868,7.2209,300400.0],["2001-05-10",7.2209,7.2209,6.9421,7.0103,387600.0],["2001-05-11",7.0103,7.1206,6.8799,7.1005,559600.0],["2001-05-14",7.1005,7.1507,7.0825,7.1005,314800.0],["2001-05-15",7.0805,7.0865,6.9942,6.9942,122800.0],["2001-05-16",6.9982,7.0303,6.9401,7.0203,188400.0],["2001-05-17",7.0303,7.1627,7.0303,7.1206,211600.0],["2001-05-18",7.1106,7.1447,7.0704,7.1427,74800.0],["2001-05-21",6.9601,7.1707,6.7796,7.1707,444400.0],["2001-05-22",7.2811,7.5197,7.2329,7.4556,522000.0],["2001-05-23",7.4616,7.4877,7.3733,7.4836,157600.0],["2001-05-24",7.4716,7.4716,7.3312,7.3753,282800.0],["2001-05-25",7.3753,7.3753,7.2811,7.3232,105200.0],["2001-05-29",7.3312,7.3914,7.3011,7.3733,91200.0],["2001-05-30",7.3733,7.4114,7.3733,7.3814,185600.0],["2001-05-31",7.3813,7.4335,7.3673,7.3914,398000.0],["2001-06-01",7.4195,7.4215,7.3232,7.3814,138400.0],["2001-06-04",7.4014,7.4696,7.3011,7.4195,217600.0],["2001-06-05",7.4195,7.5017,7.3432,7.3814,374000.0],["2001-06-06",7.3813,7.4997,7.3813,7.4094,171600.0],["2001-06-07",7.4094,7.4094,7.2409,7.269,149600.0],["2001-06-08",7.269,7.269,7.0704,7.2349,246000.0],["2001-06-11",7.261,7.4195,7.261,7.3031,206400.0],["2001-06-12",7.3051,7.3814,7.265,7.3432,185600.0],["2001-06-13",7.3432,7.3432,7.1607,7.1607,564400.0],["2001-06-14",7.1627,7.2409,6.924,6.9441,604000.0],["2001-06-15",6.9421,7.0504,6.8398,6.9601,695600.0],["2001-06-18",6.9581,6.9702,6.7395,6.8057,572400.0],["2001-06-19",6.8057,7.1005,6.7395,6.8097,1374800.0],["2001-06-20",6.92,7.1106,6.8899,7.0303,5346800.0],["2001-06-21",7.0805,7.1306,7.0203,7.0704,712000.0],["2001-06-22",7.0404,7.2169,7.0404,7.1968,521600.0],["2001-06-25",7.4215,7.5218,7.3011,7.5157,948000.0],["2001-06-26",7.5518,7.8226,7.5218,7.602,1046000.0],["2001-06-27",7.7023,7.8828,7.622,7.8828,875200.0],["2001-06-28",7.8828,8.1335,7.8828,8.1235,1641600.0],["2001-06-29",8.1235,8.3,7.9249,8.0413,987200.0],["2001-07-02",8.0994,8.2218,7.9851,8.0934,719600.0],["2001-07-03",8.1435,8.2138,8.1235,8.1857,260000.0],["2001-07-05",8.2238,8.6229,8.2238,8.4264,782000.0],["2001-07-06",8.4244,8.4946,8.1937,8.314,1746000.0],["2001-07-09",8.3341,8.3542,7.943,8.0834,1364400.0],["2001-07-10",8.0814,8.3181,8.0453,8.284,295200.0],["2001-07-11",8.2639,8.5046,8.2138,8.2138,503600.0],["2001-07-12",8.2438,8.8456,8.2438,8.7012,759200.0],["2001-07-13",8.7052,8.8857,8.655,8.8055,654400.0],["2001-07-16",8.8355,8.986,8.645,8.7232,720400.0],["2001-07-17",8.6249,8.9258,8.6249,8.9258,315200.0],["2001-07-18",8.9178,9.0261,8.5908,8.8556,582400.0],["2001-07-19",8.8556,9.0462,8.8556,8.8757,1478400.0],["2001-07-20",8.9158,9.0141,8.8656,8.8757,792400.0],["2001-07-23",8.976,9.1465,8.7774,8.7854,566000.0],["2001-07-24",8.7453,8.8255,8.631,8.7513,592400.0],["2001-07-25",8.7513,8.9158,8.3642,8.3642,860400.0],["2001-07-26",8.3642,8.3642,8.0934,8.3241,657600.0],["2001-07-27",8.3241,8.3642,8.2238,8.3441,779600.0],["2001-07-30",8.3642,8.6751,8.3441,8.5848,1128800.0],["2001-07-31",8.6249,8.9559,8.6249,8.8937,768000.0],["2001-08-01",9.006,9.1144,8.8576,9.0261,840800.0],["2001-08-02",9.0261,9.0261,8.3842,8.5608,1863600.0],["2001-08-03",8.5608,8.7533,8.304,8.5247,1348000.0],["2001-08-06",8.5748,8.7152,8.3943,8.4906,1104800.0],["2001-08-07",8.4645,9.0642,8.3241,8.8255,1294400.0],["2001-08-08",8.7854,9.0823,8.6249,8.9479,1498000.0],["2001-08-09",9.0462,9.1063,8.8255,9.0462,1118800.0],["2001-08-10",9.0763,9.327,8.8957,9.2327,550400.0],["2001-08-13",9.2969,9.5877,9.2768,9.327,854000.0],["2001-08-14",9.4172,9.8786,9.3771,9.4955,1098400.0],["2001-08-15",9.2267,9.4574,9.1966,9.3751,1262400.0],["2001-08-16",9.4072,9.4353,8.7252,9.0983,848800.0],["2001-08-17",9.1063,9.2167,8.7653,9.0662,718400.0],["2001-08-20",9.0863,9.347,9.0863,9.3069,338400.0],["2001-08-21",9.3069,9.6118,9.2066,9.2247,812400.0],["2001-08-22",9.2748,9.327,9.1465,9.2768,1034400.0],["2001-08-23",9.2267,9.2588,9.0061,9.0061,293600.0],["2001-08-24",9.0081,9.1444,9.0081,9.1023,260000.0],["2001-08-27",9.1023,9.1023,8.7754,8.8155,1204400.0],["2001-08-28",8.7654,8.9058,8.4845,8.8215,1398400.0],["2001-08-29",8.8356,8.9399,8.6249,8.8255,304400.0],["2001-08-30",8.8055,8.9559,8.5608,8.6049,708800.0],["2001-08-31",8.6049,8.645,8.5247,8.6029,673600.0],["2001-09-04",8.6029,8.6029,8.1837,8.2639,1610000.0],["2001-09-05",8.2739,8.3421,7.7986,7.8126,2068000.0],["2001-09-06",7.7424,7.7524,7.2811,7.4215,2311200.0],["2001-09-07",7.4014,7.612,7.3813,7.4134,1214400.0],["2001-09-10",7.3212,7.4616,7.2209,7.263,1918400.0],["2001-09-17",7.0203,7.4616,6.8598,7.3613,1302800.0],["2001-09-18",7.3513,7.4014,7.3011,7.3011,726400.0],["2001-09-19",7.3232,7.7223,7.2409,7.6822,1346000.0],["2001-09-20",7.5719,7.6421,7.1206,7.1206,846000.0],["2001-09-21",7.0203,7.2309,6.8699,7.0002,1916400.0],["2001-09-24",7.0103,7.5579,7.0103,7.5579,965200.0],["2001-09-25",7.5218,7.5518,7.3713,7.4917,482800.0],["2001-09-26",7.4716,7.9029,7.261,7.3573,2119200.0],["2001-09-27",7.4716,7.8728,7.4716,7.596,1018800.0],["2001-09-28",7.622,8.0713,7.5318,7.969,734800.0],["2001-10-01",7.969,8.0132,7.1346,7.1707,847600.0],["2001-10-02",7.2008,7.7123,7.2008,7.612,1029600.0],["2001-10-03",7.5819,7.9229,7.3192,7.8547,1206000.0],["2001-10-04",7.8728,7.9831,7.6,7.616,1140000.0],["2001-10-05",7.6662,7.6662,7.3412,7.4816,582000.0],["2001-10-08",7.4917,7.5218,7.3011,7.4014,577600.0],["2001-10-09",7.4215,7.7825,7.4014,7.7123,715600.0],["2001-10-10",7.7123,8.2639,7.7123,8.1034,1412400.0],["2001-10-11",8.2037,8.3742,8.2037,8.294,724000.0],["2001-10-12",8.2739,8.3502,8.0734,8.2438,705200.0],["2001-10-15",8.2438,8.5447,8.0733,8.4886,480400.0],["2001-10-16",8.4885,8.6851,8.3241,8.3241,663600.0],["2001-10-17",8.4244,8.4244,8.1255,8.2238,721600.0],["2001-10-18",8.2238,8.314,8.1215,8.2238,761600.0],["2001-10-19",8.2238,8.294,8.1756,8.2118,234000.0],["2001-10-22",8.284,8.3622,8.0834,8.1596,482800.0],["2001-10-23",8.1596,8.5848,8.1596,8.4865,667200.0],["2001-10-24",8.4865,8.4865,8.0252,8.0934,412800.0],["2001-10-25",8.1436,8.4765,8.1235,8.4244,312000.0],["2001-10-26",8.3642,8.5226,8.1997,8.3201,610000.0],["2001-10-29",8.3201,8.3582,8.1476,8.306,357200.0],["2001-10-30",8.4244,8.4244,8.1335,8.314,471600.0],["2001-10-31",8.314,8.3883,8.1756,8.2479,335200.0],["2001-11-01",8.2499,8.3441,8.2138,8.314,485600.0],["2001-11-02",8.3161,8.9639,8.294,8.8055,1710000.0],["2001-11-05",8.996,9.327,8.9358,8.976,1646000.0],["2001-11-06",8.9358,8.9358,8.7272,8.7994,738400.0],["2001-11-07",8.8055,8.8255,8.7052,8.7674,444400.0],["2001-11-08",8.7754,8.7754,8.6169,8.6249,507600.0],["2001-11-09",8.645,8.8155,8.284,8.6249,780800.0],["2001-11-12",8.635,8.7052,8.5648,8.653,578800.0],["2001-11-13",8.659,8.6651,8.5567,8.6209,968400.0],["2001-11-14",8.6229,8.6249,8.5347,8.6249,1390000.0],["2001-11-15",8.1235,8.2037,7.7324,7.9008,4239200.0],["2001-11-16",7.8507,7.9871,7.7003,7.7023,1446800.0],["2001-11-19",7.7223,7.8226,7.4215,7.4215,1189200.0],["2001-11-20",7.4515,7.7705,7.4415,7.5619,2123600.0],["2001-11-21",7.612,7.8026,7.5719,7.7243,821600.0],["2001-11-23",7.622,7.943,7.622,7.8327,290000.0],["2001-11-26",7.8728,8.1797,7.8627,8.1175,508000.0],["2001-11-27",8.0031,8.0292,7.8266,7.8427,400400.0],["2001-11-28",7.8226,7.8226,7.4816,7.5218,1018400.0],["2001-11-29",7.7223,7.7925,7.4114,7.5358,2058400.0],["2001-11-30",7.5518,7.8808,7.5217,7.8427,1495200.0],["2001-12-03",7.8146,7.9731,7.624,7.624,448800.0],["2001-12-04",7.7223,7.8206,7.622,7.7945,441600.0],["2001-12-05",7.8327,8.4545,7.8327,8.3742,983600.0],["2001-12-06",8.3742,8.5046,8.3241,8.3742,551600.0],["2001-12-07",8.3542,8.645,8.3261,8.6249,826400.0],["2001-12-10",8.627,8.7493,8.5347,8.5648,771600.0],["2001-12-11",8.5447,8.659,8.3742,8.4344,367600.0],["2001-12-12",8.4344,8.4745,8.2619,8.4043,296400.0],["2001-12-13",8.4043,8.4645,8.3241,8.3261,325200.0],["2001-12-14",8.3261,8.3502,8.2238,8.2238,398800.0],["2001-12-17",8.2238,8.645,8.2037,8.6229,487200.0],["2001-12-18",8.5828,8.9459,8.5046,8.5848,690800.0],["2001-12-19",8.5547,8.5567,8.4264,8.4384,249600.0],["2001-12-20",8.4344,8.4545,8.2458,8.3341,498400.0],["2001-12-21",8.3842,8.4444,8.2539,8.4143,643600.0],["2001-12-24",8.4444,8.4825,8.4244,8.4745,70800.0],["2001-12-26",8.5247,8.659,8.4946,8.5026,551600.0],["2001-12-27",8.5006,8.5307,8.4244,8.4705,367200.0],["2001-12-28",8.5046,8.5247,8.4244,8.4544,888800.0],["2001-12-31",8.5046,8.5146,8.3682,8.4364,492800.0],["2002-01-02",8.4444,8.4545,8.1115,8.1997,434000.0],["2002-01-03",8.1937,8.3843,8.1937,8.2739,674000.0],["2002-01-04",8.2338,8.4143,8.1235,8.1436,608400.0],["2002-01-07",8.1436,8.2639,8.0974,8.0974,556000.0],["2002-01-08",8.1536,8.2739,8.1235,8.2238,753600.0],["2002-01-09",8.2238,8.4946,7.969,7.969,2387200.0],["2002-01-10",7.9931,8.1235,7.7364,8.0834,2607600.0],["2002-01-11",8.1034,8.1937,8.0252,8.1034,702800.0],["2002-01-14",8.0733,8.0754,7.8226,7.8547,1075600.0],["2002-01-15",7.8226,7.8928,7.1407,7.6501,3355600.0],["2002-01-16",7.6341,7.7404,7.5819,7.622,2994800.0],["2002-01-17",7.622,7.7905,7.622,7.7364,621600.0],["2002-01-18",7.6862,7.7183,7.592,7.6622,1633200.0],["2002-01-22",7.6521,7.7404,7.4816,7.5759,570400.0],["2002-01-23",7.5759,7.7725,7.5518,7.598,780000.0],["2002-01-24",7.5659,7.5659,6.6793,7.0704,4527600.0],["2002-01-25",7.0504,7.2329,6.6392,6.6392,3872000.0],["2002-01-28",6.6492,6.7234,6.5189,6.6673,1906400.0],["2002-01-29",6.6673,6.7595,6.3283,6.7094,1493600.0],["2002-01-30",6.7094,6.8939,6.6994,6.8197,878000.0],["2002-01-31",6.8298,7.1407,6.8197,7.0905,996800.0],["2002-02-01",7.4215,7.4215,6.9902,7.0404,1570000.0],["2002-02-04",7.0103,7.1206,6.912,6.9401,1532000.0],["2002-02-05",6.4687,6.569,6.3784,6.5329,3888400.0],["2002-02-06",6.579,6.5991,6.4787,6.5249,518000.0],["2002-02-07",6.4888,6.5189,6.214,6.3022,1506400.0],["2002-02-08",6.3183,6.3985,6.0876,6.0896,1718800.0],["2002-02-11",6.0976,6.4687,6.0976,6.4206,1926400.0],["2002-02-12",6.4687,6.569,6.4366,6.5389,855200.0],["2002-02-13",6.5389,6.9401,6.5389,6.6693,1108000.0],["2002-02-14",6.7194,6.7796,6.6693,6.6893,666400.0],["2002-02-15",6.6914,6.7395,6.4286,6.4948,800800.0],["2002-02-19",6.4487,6.7395,6.4386,6.553,1177600.0],["2002-02-20",6.553,6.7475,6.553,6.6633,385200.0],["2002-02-21",6.6191,6.7395,6.6091,6.6191,527200.0],["2002-02-22",6.6191,6.7455,6.5189,6.6593,660000.0],["2002-02-25",6.6593,6.7475,6.6171,6.7234,264000.0],["2002-02-26",6.7034,6.8097,6.6292,6.8097,681200.0],["2002-02-27",6.8398,7.0805,6.8398,7.0203,759600.0],["2002-02-28",7.0203,7.1166,6.9401,7.0604,912800.0],["2002-03-01",6.8799,7.1386,6.8799,7.1226,1104000.0],["2002-03-04",7.1226,7.4235,7.0805,7.4235,495200.0],["2002-03-05",7.3934,7.3934,7.1427,7.251,361600.0],["2002-03-06",7.2209,7.271,7.0905,7.271,229200.0],["2002-03-07",7.271,7.3312,7.1687,7.3212,619200.0],["2002-03-08",7.3713,7.4917,7.2429,7.2429,514800.0],["2002-03-11",7.251,7.4014,7.1106,7.3994,473600.0],["2002-03-12",7.3493,7.4816,7.3172,7.4235,286000.0],["2002-03-13",7.4215,7.5017,7.3914,7.4114,273200.0],["2002-03-14",7.4114,7.4816,7.3011,7.3192,282400.0],["2002-03-15",7.269,7.3212,7.2229,7.3111,268800.0],["2002-03-18",7.261,7.2811,7.0404,7.0504,651200.0],["2002-03-19",7.1005,7.1808,7.0805,7.1567,423600.0],["2002-03-20",7.1567,7.1567,6.8177,6.8197,657200.0],["2002-03-21",6.8217,6.9802,6.7816,6.9461,626000.0],["2002-03-22",6.9501,6.9942,6.7997,6.7997,364400.0],["2002-03-25",6.7997,6.908,6.6492,6.908,502800.0],["2002-03-26",6.91,6.91,6.3885,6.4687,1692400.0],["2002-03-27",6.4687,6.7796,6.0976,6.0976,4135600.0],["2002-03-28",6.1478,6.3283,6.1478,6.1638,2976800.0],["2002-04-01",6.1779,6.2481,6.0956,6.1759,705600.0],["2002-04-02",5.7165,6.3183,5.6764,6.1217,3574800.0],["2002-04-03",6.0816,6.0816,5.9271,6.0074,2594800.0],["2002-04-04",5.9171,6.0274,5.875,5.9372,1282800.0],["2002-04-05",5.9372,5.9653,5.8569,5.887,966800.0],["2002-04-08",5.883,6.3403,5.883,6.2641,1053200.0],["2002-04-09",6.2681,6.3022,6.22,6.2721,1095600.0],["2002-04-10",6.2782,6.2982,6.228,6.2701,558000.0],["2002-04-11",6.2701,6.2782,6.218,6.2581,685600.0],["2002-04-12",6.2581,6.2681,6.214,6.2421,611600.0],["2002-04-15",6.2421,6.3985,6.2421,6.2481,624000.0],["2002-04-16",6.2521,6.4386,6.2521,6.3624,460400.0],["2002-04-17",6.3624,6.3724,6.238,6.2601,284800.0],["2002-04-18",6.228,6.3283,6.218,6.24,465600.0],["2002-04-19",6.2581,6.3764,6.2581,6.2922,422000.0],["2002-04-22",6.2922,6.2922,6.1779,6.238,496800.0],["2002-04-23",6.228,6.238,6.0395,6.0415,755200.0],["2002-04-24",6.0415,6.218,6.0415,6.1638,459200.0],["2002-04-25",6.1678,6.2581,6.1357,6.1438,422000.0],["2002-04-26",6.1478,6.2882,6.1217,6.22,285200.0],["2002-04-29",6.1698,6.218,6.1077,6.1117,841200.0],["2002-04-30",6.1077,6.2681,6.0976,6.218,394400.0],["2002-05-01",6.218,6.2962,6.1678,6.1979,555200.0],["2002-05-02",6.218,6.3945,6.1979,6.3303,1680000.0],["2002-05-03",6.3323,6.3885,6.2782,6.3784,843200.0],["2002-05-06",6.3784,6.5389,6.3183,6.3885,598000.0],["2002-05-07",6.3784,6.4547,6.3584,6.3584,400400.0],["2002-05-08",6.3885,6.6492,6.3684,6.6292,634000.0],["2002-05-09",6.5991,6.6191,6.3624,6.3684,320000.0],["2002-05-10",6.3684,6.3805,6.3082,6.3363,353600.0],["2002-05-13",6.3283,6.4868,6.3203,6.4346,272000.0],["2002-05-14",6.4787,6.6472,6.4085,6.6191,271600.0],["2002-05-15",6.5891,6.5891,6.5409,6.557,375200.0],["2002-05-16",6.567,6.567,6.208,6.3885,925600.0],["2002-05-17",6.3885,6.4486,6.3443,6.3985,723600.0],["2002-05-20",6.3885,6.3905,6.3082,6.3082,390800.0],["2002-05-21",6.2581,6.2782,5.9291,6.0936,1599600.0],["2002-05-22",6.0976,6.0976,6.0134,6.0455,438400.0],["2002-05-23",6.0174,6.1779,5.9673,6.1378,825600.0],["2002-05-24",6.1317,6.1879,6.0475,6.1157,408800.0],["2002-05-28",6.1157,6.1518,6.0274,6.1177,434800.0],["2002-05-29",6.1137,6.1137,5.9372,6.1057,950400.0],["2002-05-30",6.0976,6.1859,6.0916,6.1779,551600.0],["2002-05-31",6.1979,6.2782,6.1839,6.23,448000.0],["2002-06-03",6.218,6.226,6.1799,6.218,549600.0],["2002-06-04",6.218,6.2681,6.1879,6.2461,612400.0],["2002-06-05",6.2461,6.2461,6.1217,6.1999,465200.0],["2002-06-06",6.1879,6.1879,5.9973,6.1277,380800.0],["2002-06-07",6.1217,6.226,6.0876,6.218,197200.0],["2002-06-10",6.218,6.3062,6.218,6.238,217600.0],["2002-06-11",6.222,6.2721,6.212,6.2541,357600.0],["2002-06-12",6.218,6.2581,6.218,6.23,450400.0],["2002-06-13",6.3283,6.587,6.2681,6.3203,1432400.0],["2002-06-14",6.2902,6.3022,6.1779,6.2782,580000.0],["2002-06-17",6.2862,6.5289,6.2481,6.4486,281200.0],["2002-06-18",6.4386,6.5189,6.4386,6.4587,203600.0],["2002-06-19",6.4607,6.6352,6.4266,6.4988,437200.0],["2002-06-20",6.5088,6.6252,6.5048,6.569,449600.0],["2002-06-21",6.6091,6.6292,6.559,6.6151,2705600.0],["2002-06-24",6.5991,6.5991,6.4687,6.4707,969600.0],["2002-06-25",6.4787,6.559,6.2882,6.2902,484000.0],["2002-06-26",6.2902,6.2902,5.9773,5.9893,1205600.0],["2002-06-27",6.0475,6.1077,5.9873,6.0816,1284800.0],["2002-06-28",6.0776,6.3584,6.0676,6.3584,1059600.0],["2002-07-01",6.3484,6.3504,5.8971,5.9372,537200.0],["2002-07-02",5.9372,5.9372,5.6885,5.7767,592800.0],["2002-07-03",5.7566,5.7587,5.5561,5.5621,1022800.0],["2002-07-05",5.5621,5.6804,5.5541,5.6203,461200.0],["2002-07-08",5.5761,5.5922,5.4678,5.5641,848000.0],["2002-07-09",5.5561,5.5561,5.203,5.2051,1016000.0],["2002-07-10",5.2091,5.2753,5.0546,5.177,862400.0],["2002-07-11",5.173,5.189,5.0867,5.1288,586800.0],["2002-07-12",5.1048,5.1248,5.0045,5.0165,642400.0],["2002-07-15",5.0125,5.0145,4.8139,4.9944,1181200.0],["2002-07-16",5.0045,5.0045,4.8159,4.8942,905600.0],["2002-07-17",5.0646,5.0747,4.7237,4.854,737600.0],["2002-07-18",4.848,4.852,4.6976,4.7517,457200.0],["2002-07-19",4.7136,4.7136,4.5833,4.6334,632000.0],["2002-07-22",4.6334,4.6615,4.3626,4.3646,1674000.0],["2002-07-23",4.3827,4.4509,4.2724,4.3746,809200.0],["2002-07-24",4.3646,4.7176,4.3426,4.6815,1265200.0],["2002-07-25",4.6815,4.9443,4.4729,4.8139,982000.0],["2002-07-26",4.7036,4.7999,4.6936,4.7538,813200.0],["2002-07-29",4.7638,5.0646,4.7638,5.0566,446400.0],["2002-07-30",5.0566,5.0566,4.7838,4.8841,793600.0],["2002-07-31",4.8841,4.8841,4.6956,4.7578,919200.0],["2002-08-01",4.9644,5.2953,4.9644,5.195,3051200.0],["2002-08-02",5.197,5.197,4.7136,4.7939,1868000.0],["2002-08-05",4.7838,4.7939,4.6334,4.7136,910000.0],["2002-08-06",4.7156,4.8039,4.6555,4.7136,615200.0],["2002-08-07",4.7136,4.7738,4.6174,4.6755,422400.0],["2002-08-08",4.6535,4.6936,4.6294,4.6936,668800.0],["2002-08-09",4.6936,4.7939,4.6555,4.7377,1206400.0],["2002-08-12",4.7136,4.7698,4.6835,4.7638,405600.0],["2002-08-13",4.7598,4.7618,4.5351,4.5532,326800.0],["2002-08-14",4.5532,4.7738,4.4328,4.6815,458400.0],["2002-08-15",4.6835,4.7738,4.6334,4.6334,519600.0],["2002-08-16",4.6354,4.9543,4.6133,4.9543,532400.0],["2002-08-19",4.9543,5.0125,4.8641,4.8962,454400.0],["2002-08-20",4.8982,4.9022,4.7939,4.8841,302800.0],["2002-08-21",4.8861,4.9042,4.7638,4.8781,347200.0],["2002-08-22",4.8841,4.9242,4.8019,4.8099,465200.0],["2002-08-23",4.8139,4.8139,4.5933,4.5933,606000.0],["2002-08-26",4.6334,4.8139,4.5632,4.7437,466400.0],["2002-08-27",4.7738,4.7738,4.5833,4.6234,486000.0],["2002-08-28",4.6113,4.6133,4.4729,4.4729,430800.0],["2002-08-29",4.493,4.5431,4.3967,4.4529,419200.0],["2002-08-30",4.4529,4.4729,4.3245,4.3245,251200.0],["2002-09-03",4.3245,4.3265,4.142,4.2322,876800.0],["2002-09-04",4.2322,4.3325,4.2102,4.3325,327200.0],["2002-09-05",4.3125,4.3125,4.1821,4.2282,694400.0],["2002-09-06",4.2523,4.2824,4.2182,4.2523,406000.0],["2002-09-09",4.2523,4.2704,4.1921,4.2483,586000.0],["2002-09-10",4.2623,4.4428,4.2623,4.4148,368400.0],["2002-09-11",4.3927,4.497,4.3927,4.4428,376800.0],["2002-09-12",4.4429,4.491,4.3726,4.4649,508000.0],["2002-09-13",4.483,4.483,4.3927,4.4629,238000.0],["2002-09-16",4.4529,4.4729,4.4148,4.4228,260800.0],["2002-09-17",4.4428,4.491,4.4228,4.483,497200.0],["2002-09-18",4.4629,4.4649,4.3526,4.4128,550800.0],["2002-09-19",4.3325,4.3987,4.2142,4.2824,684000.0],["2002-09-20",4.3125,4.3185,4.2342,4.2623,609600.0],["2002-09-23",4.2924,4.3406,4.2744,4.3165,445200.0],["2002-09-24",4.2924,4.3325,4.2463,4.2724,476800.0],["2002-09-25",4.2704,4.4408,4.2523,4.4128,460000.0],["2002-09-26",4.4428,4.483,4.3646,4.4368,322800.0],["2002-09-27",4.4328,4.5492,4.4128,4.499,556400.0],["2002-09-30",4.4629,4.5933,4.4388,4.493,374400.0],["2002-10-01",4.503,4.5231,4.4128,4.4469,426800.0],["2002-10-02",4.4529,4.495,4.3546,4.3586,458000.0],["2002-10-03",4.3526,4.4128,4.2944,4.3526,1714800.0],["2002-10-04",4.3626,4.3827,4.0918,4.1219,907600.0],["2002-10-07",4.0818,4.0898,3.9274,3.9314,1774000.0],["2002-10-08",3.9314,3.9514,3.811,3.8872,2122400.0],["2002-10-09",3.8872,3.8933,3.6907,3.7689,961600.0],["2002-10-10",3.7589,3.9274,3.7308,3.9213,1092400.0],["2002-10-11",3.9715,3.9915,3.6806,3.7107,1705200.0],["2002-10-14",3.7127,3.9394,3.6445,3.8511,688400.0],["2002-10-15",3.9514,4.0718,3.9514,4.0718,1261600.0],["2002-10-16",4.0638,4.164,3.9915,4.0517,700000.0],["2002-10-17",4.0818,4.2322,4.0818,4.2122,738000.0],["2002-10-18",4.1921,4.2824,4.166,4.2322,538800.0],["2002-10-21",4.2222,4.2704,4.1921,4.2683,548800.0],["2002-10-22",4.2523,4.2663,4.1219,4.1921,453600.0],["2002-10-23",4.1721,4.1881,4.0718,4.134,632400.0],["2002-10-24",4.1721,4.2383,4.1019,4.1119,610400.0],["2002-10-25",4.1019,4.1259,4.0718,4.0818,456800.0],["2002-10-28",4.0918,4.0918,3.9935,4.0116,473200.0],["2002-10-29",4.0096,4.0216,3.9113,4.0216,441600.0],["2002-10-30",4.0216,4.0557,3.9915,4.0116,518800.0],["2002-10-31",4.0216,4.2082,4.0216,4.0878,732000.0],["2002-11-01",4.0838,4.2383,4.0337,4.2042,458800.0],["2002-11-04",4.4128,4.6835,4.4128,4.6274,1669200.0],["2002-11-05",4.6133,4.6153,4.3526,4.5211,963600.0],["2002-11-06",4.5131,4.6535,4.495,4.6053,580800.0],["2002-11-07",4.5853,4.6053,4.4729,4.509,237200.0],["2002-11-08",4.509,4.6113,4.4549,4.493,320400.0],["2002-11-11",4.4729,4.4729,4.3726,4.4108,176000.0],["2002-11-12",4.4128,4.5492,4.4027,4.4729,245600.0],["2002-11-13",4.4689,4.6374,4.4469,4.6133,348000.0],["2002-11-14",4.6194,4.846,4.6194,4.834,791600.0],["2002-11-15",4.8139,4.9503,4.7658,4.8942,429200.0],["2002-11-18",4.9022,5.0847,4.9022,4.9985,556000.0],["2002-11-19",4.9944,5.0466,4.8641,4.9242,911200.0],["2002-11-20",4.8741,5.0987,4.854,5.0807,288800.0],["2002-11-21",4.8942,5.516,4.7939,5.5059,1448800.0],["2002-11-22",5.4558,5.8971,5.3154,5.8971,1189200.0],["2002-11-25",5.877,6.0174,5.7145,5.7366,1126400.0],["2002-11-26",5.7165,5.7185,5.516,5.5982,587200.0],["2002-11-27",5.6102,5.7587,5.6102,5.6604,424000.0],["2002-11-29",5.6463,5.6684,5.5621,5.6062,173600.0],["2002-12-02",5.6363,5.8168,5.6162,5.7907,363600.0],["2002-12-03",5.7867,5.7867,5.5741,5.6002,1065600.0],["2002-12-04",5.6002,5.6042,5.4257,5.4879,728800.0],["2002-12-05",5.4859,5.5079,5.3555,5.3896,403600.0],["2002-12-06",5.3695,5.4658,5.2351,5.4157,867600.0],["2002-12-09",5.4016,5.5982,5.3655,5.4578,500400.0],["2002-12-10",5.4758,5.6624,5.4758,5.6604,433200.0],["2002-12-11",5.6523,5.6523,5.536,5.5902,323200.0],["2002-12-12",5.5922,5.6122,5.4478,5.6062,508000.0],["2002-12-13",5.5962,5.6162,5.516,5.526,784800.0],["2002-12-16",5.528,5.542,5.4919,5.526,432800.0],["2002-12-17",5.526,5.5982,5.4758,5.5741,595600.0],["2002-12-18",5.5601,5.7205,5.5019,5.6945,589600.0],["2002-12-19",5.6864,5.7045,5.3555,5.3755,443200.0],["2002-12-20",5.3956,5.3956,5.2392,5.2392,1552800.0],["2002-12-23",5.2191,5.5661,5.2051,5.536,519200.0],["2002-12-24",5.53,5.53,5.3655,5.4056,70800.0],["2002-12-26",5.4197,5.5059,5.3755,5.4277,111200.0],["2002-12-27",5.4157,5.4177,5.175,5.2351,358400.0],["2002-12-30",5.2512,5.2552,5.1188,5.1609,430400.0],["2002-12-31",5.1549,5.4337,5.1549,5.2351,670400.0],["2003-01-02",5.2853,5.516,5.2753,5.3996,484400.0],["2003-01-03",5.4056,5.4056,5.175,5.2051,614400.0],["2003-01-06",5.2151,5.6564,5.2151,5.6182,845200.0],["2003-01-07",5.6203,5.6784,5.4839,5.5761,1502800.0],["2003-01-08",5.5761,5.6363,5.5501,5.6162,454400.0],["2003-01-09",5.6463,5.6905,5.6122,5.6764,267600.0],["2003-01-10",5.6664,5.8269,5.6544,5.7466,543600.0],["2003-01-13",5.7607,5.9071,5.7607,5.8449,1004400.0],["2003-01-14",5.8369,5.865,5.6102,5.6744,919200.0],["2003-01-15",5.6804,5.7165,5.5521,5.6764,140800.0],["2003-01-16",5.6764,5.6764,5.526,5.6263,106400.0],["2003-01-17",5.5862,5.5862,5.2452,5.2492,1421200.0],["2003-01-21",5.2492,5.2512,5.0887,5.0907,1120000.0],["2003-01-22",5.0807,5.189,4.9944,5.1008,426000.0],["2003-01-23",5.1449,5.3074,5.0646,5.2773,333600.0],["2003-01-24",5.2572,5.2572,5.0185,5.0586,388800.0],["2003-01-27",5.0446,5.0546,4.9242,5.0145,260400.0],["2003-01-28",5.0546,5.1208,4.9443,4.9744,826000.0],["2003-01-29",4.9744,4.9744,4.834,4.8741,506400.0],["2003-01-30",4.8861,4.9744,4.824,4.8781,250800.0],["2003-01-31",4.8741,4.8741,4.7337,4.7919,438000.0],["2003-02-03",4.7939,4.8641,4.7939,4.848,398400.0],["2003-02-04",4.8139,4.834,4.7638,4.8139,353200.0],["2003-02-05",4.8139,4.8139,4.6936,4.7156,583200.0],["2003-02-06",4.6835,4.7718,4.5712,4.5732,680400.0],["2003-02-07",4.6033,4.6494,4.497,4.497,527600.0],["2003-02-10",4.499,4.499,4.3887,4.4128,1022800.0],["2003-02-11",4.4128,4.4128,4.3345,4.3626,462000.0],["2003-02-12",4.3626,4.4128,4.3325,4.3546,576400.0],["2003-02-13",4.3626,4.3626,4.2663,4.2904,538800.0],["2003-02-14",4.2904,4.3044,4.2142,4.2603,679200.0],["2003-02-18",4.2824,4.2904,4.2122,4.2563,583600.0],["2003-02-19",4.2623,4.3265,4.2583,4.3085,743600.0],["2003-02-20",4.3125,4.3125,4.2403,4.2623,642400.0],["2003-02-21",4.2824,4.3706,4.2724,4.3706,454000.0],["2003-02-24",4.3706,4.4168,4.3125,4.3325,568400.0],["2003-02-25",4.3125,4.4188,4.2924,4.3566,280000.0],["2003-02-26",4.3426,4.3426,4.2322,4.2322,272800.0],["2003-02-27",4.2724,4.3125,4.2322,4.2623,304000.0],["2003-02-28",4.2824,4.4509,4.2764,4.3626,322000.0],["2003-03-03",4.3927,4.4228,4.2563,4.2623,390000.0],["2003-03-04",4.2824,4.3024,4.2423,4.2523,200400.0],["2003-03-05",4.2483,4.2543,4.0517,4.0738,737600.0],["2003-03-06",4.0738,4.0738,3.9815,3.9996,798400.0],["2003-03-07",4.0016,4.0417,3.9494,4.0357,341200.0],["2003-03-10",4.0116,4.0417,3.9314,3.9615,512800.0],["2003-03-11",3.9615,4.0256,3.9193,3.9213,644000.0],["2003-03-12",3.8913,3.8973,3.7809,3.8531,1260400.0],["2003-03-13",3.8511,3.9675,3.8511,3.9615,503600.0],["2003-03-14",3.9735,4.0216,3.9414,4.0016,357600.0],["2003-03-17",3.9956,4.0317,3.9274,4.0196,596400.0],["2003-03-18",3.9715,4.0136,3.9615,3.9875,386400.0],["2003-03-19",4.0216,4.0497,3.9615,4.0297,399200.0],["2003-03-20",4.0297,4.0357,3.9715,4.0116,261600.0],["2003-03-21",4.0317,4.0457,3.9173,3.9494,793200.0],["2003-03-24",3.8993,3.9915,3.8231,3.9434,446000.0],["2003-03-25",3.9815,4.0918,3.9615,4.0918,562800.0],["2003-03-26",4.0918,4.1179,4.0617,4.0958,743600.0],["2003-03-27",4.0216,4.2423,4.0216,4.2322,504800.0],["2003-03-28",4.2523,4.2824,4.2062,4.2643,388000.0],["2003-03-31",4.2643,4.3185,4.1821,4.2563,456000.0],["2003-04-01",4.2563,4.3004,4.2082,4.2924,421600.0],["2003-04-02",4.3125,4.4629,4.3024,4.3887,493200.0],["2003-04-03",3.9815,3.9815,3.6646,3.6706,3394800.0],["2003-04-04",3.7107,3.7147,3.5503,3.6606,2389200.0],["2003-04-07",3.7609,3.7789,3.7408,3.7508,1687600.0],["2003-04-08",3.7308,3.7609,3.6847,3.7408,637600.0],["2003-04-09",3.7569,3.7789,3.6987,3.7308,922000.0],["2003-04-10",3.7208,3.7829,3.7208,3.7589,471600.0],["2003-04-11",3.7709,3.7789,3.7107,3.7147,272800.0],["2003-04-14",3.7408,3.7689,3.7368,3.7609,499600.0],["2003-04-15",3.7609,3.8411,3.7488,3.8251,656000.0],["2003-04-16",3.8431,3.8872,3.819,3.8311,372800.0],["2003-04-17",3.8331,3.9354,3.8311,3.9254,636800.0],["2003-04-21",3.9113,4.0016,3.8812,3.9915,551200.0],["2003-04-22",3.9915,4.166,3.9875,4.0617,526400.0],["2003-04-23",4.0718,4.2122,4.0698,4.1921,552400.0],["2003-04-24",4.2122,4.2342,4.162,4.2022,512000.0],["2003-04-25",4.2102,4.2583,4.1941,4.1961,279200.0],["2003-04-28",4.1981,4.3927,4.1841,4.3927,512800.0],["2003-04-29",4.4128,4.6635,4.4108,4.6474,1024800.0],["2003-04-30",4.6133,5.0546,4.5672,4.834,2992800.0],["2003-05-01",4.834,4.844,4.6896,4.7778,722800.0],["2003-05-02",4.7939,4.842,4.7197,4.8119,804000.0],["2003-05-05",4.8119,5.1609,4.8119,4.9684,1164800.0],["2003-05-06",5.0546,5.1409,4.8139,4.846,932400.0],["2003-05-07",4.824,4.9644,4.7196,4.9303,466000.0],["2003-05-08",4.9323,5.0847,4.8781,5.0145,439600.0],["2003-05-09",5.0145,5.0887,4.9664,5.0145,480800.0],["2003-05-12",5.0245,5.2111,5.0065,5.195,487600.0],["2003-05-13",5.175,5.195,5.0546,5.1629,268400.0],["2003-05-14",5.195,5.2311,5.173,5.191,144400.0],["2003-05-15",5.2051,5.2111,5.0105,5.1088,675200.0],["2003-05-16",5.1248,5.1429,5.0546,5.0546,238800.0],["2003-05-19",5.0546,5.0646,4.8801,4.8841,249600.0],["2003-05-20",4.8741,4.9303,4.834,4.85,399600.0],["2003-05-21",4.85,4.9062,4.7939,4.844,365600.0],["2003-05-22",4.844,4.854,4.7999,4.824,540800.0],["2003-05-23",4.832,4.9142,4.8139,4.852,289200.0],["2003-05-27",4.852,5.0887,4.852,5.0526,289200.0],["2003-05-28",5.0747,5.1529,5.0426,5.1148,139200.0],["2003-05-29",5.1148,5.2833,5.1148,5.2051,322000.0],["2003-05-30",5.2071,5.4257,5.2071,5.3675,738400.0],["2003-06-02",5.3956,5.6162,5.3555,5.4458,538400.0],["2003-06-03",5.4457,5.6062,5.4457,5.5661,594400.0],["2003-06-04",5.5541,5.865,5.5521,5.865,908400.0],["2003-06-05",5.865,6.0174,5.865,5.9733,762000.0],["2003-06-06",5.9973,6.0455,5.7567,5.8068,436400.0],["2003-06-09",5.7667,5.7787,5.5601,5.6664,292000.0],["2003-06-10",5.6784,5.8168,5.6203,5.8168,286400.0],["2003-06-11",5.7968,5.8068,5.6664,5.8068,420000.0],["2003-06-12",5.8068,5.8088,5.7165,5.7968,346800.0],["2003-06-13",5.8168,5.8188,5.6764,5.7165,350000.0],["2003-06-16",5.7165,5.8509,5.7165,5.8068,673200.0],["2003-06-17",5.7968,5.7968,5.6804,5.7647,716800.0],["2003-06-18",5.7647,5.9713,5.6764,5.9693,641600.0],["2003-06-19",5.9372,5.9372,5.7526,5.7867,247200.0],["2003-06-20",5.7867,5.9572,5.7807,5.9091,944000.0],["2003-06-23",5.8589,5.8589,5.6483,5.6624,557600.0],["2003-06-24",5.6604,5.6644,5.4798,5.6223,678000.0],["2003-06-25",5.6724,5.7667,5.6564,5.6604,302000.0],["2003-06-26",5.6624,5.7065,5.6564,5.6564,214800.0],["2003-06-27",5.6564,5.867,5.6564,5.8068,229200.0],["2003-06-30",5.8028,5.8028,5.4758,5.542,1086000.0],["2003-07-01",5.534,5.7988,5.4257,5.7787,730400.0],["2003-07-02",5.7587,5.8449,5.6624,5.8168,500400.0],["2003-07-03",5.8148,5.881,5.7767,5.8349,176800.0],["2003-07-07",5.861,5.887,5.7928,5.885,203200.0],["2003-07-08",5.885,6.0776,5.885,5.9973,443200.0],["2003-07-09",5.9673,5.9913,5.8971,5.9773,402800.0],["2003-07-10",5.9472,5.9753,5.887,5.9071,236400.0],["2003-07-11",5.9071,5.9632,5.891,5.9632,154800.0],["2003-07-14",5.9994,6.1277,5.9572,5.9572,190800.0],["2003-07-15",5.9773,6.1257,5.9472,6.0294,546400.0],["2003-07-16",6.0074,6.0254,5.9231,5.9552,316800.0],["2003-07-17",5.9552,5.9913,5.8369,5.9251,372400.0],["2003-07-18",5.9051,5.9051,5.8168,5.865,560400.0],["2003-07-21",5.8469,5.8489,5.6263,5.7567,508000.0],["2003-07-22",5.7566,5.8168,5.6363,5.6764,458000.0],["2003-07-23",5.7065,5.7707,5.6704,5.7707,488800.0],["2003-07-24",5.6363,5.8529,5.6363,5.6965,433600.0],["2003-07-25",5.6864,5.8168,5.6864,5.8168,362400.0],["2003-07-28",5.8168,5.8168,5.7045,5.7366,429600.0],["2003-07-29",5.7386,5.8128,5.6744,5.7907,361600.0],["2003-07-30",5.7948,5.8369,5.7145,5.8309,562000.0],["2003-07-31",5.8309,6.1097,5.8068,6.0174,1053600.0],["2003-08-01",6.218,6.7194,6.0575,6.6191,3520400.0],["2003-08-04",6.7696,6.92,6.5229,6.7094,2522800.0],["2003-08-05",6.6191,6.6191,6.4527,6.4567,782800.0],["2003-08-06",6.4186,6.6793,6.3985,6.4827,691600.0],["2003-08-07",6.4827,6.7194,6.4386,6.6051,800400.0],["2003-08-08",6.579,6.6713,6.5489,6.5489,596000.0],["2003-08-11",6.5489,6.7094,6.4988,6.6252,282800.0],["2003-08-12",6.6252,6.7575,6.6091,6.7194,350000.0],["2003-08-13",6.7455,6.7475,6.6252,6.6352,377600.0],["2003-08-14",6.6352,6.6853,6.581,6.6693,460800.0],["2003-08-15",6.6693,6.8057,6.6693,6.7555,132800.0],["2003-08-18",6.7415,6.9561,6.7094,6.898,527200.0],["2003-08-19",6.92,7.0203,6.92,6.9501,707600.0],["2003-08-20",7.0002,7.1407,6.9702,7.0905,438000.0],["2003-08-21",7.1166,7.2189,7.0845,7.1888,390400.0],["2003-08-22",7.1687,7.271,7.1687,7.2409,1060000.0],["2003-08-25",7.2109,7.2249,7.1427,7.2249,598400.0],["2003-08-26",7.2048,7.2088,7.0805,7.1707,636000.0],["2003-08-27",7.1727,7.3292,7.1707,7.2991,211600.0],["2003-08-28",7.2991,7.3192,7.1066,7.2951,244000.0],["2003-08-29",7.2951,7.2951,7.1848,7.1848,270000.0],["2003-09-02",7.2109,7.3111,7.1808,7.3111,964800.0],["2003-09-03",7.3312,7.4816,7.3312,7.3814,596800.0],["2003-09-04",7.3813,7.3813,7.263,7.3713,418000.0],["2003-09-05",7.3412,7.4014,7.2008,7.2811,363200.0],["2003-09-08",7.2811,7.4937,7.271,7.4215,471200.0],["2003-09-09",7.4014,7.4215,7.3011,7.3212,271200.0],["2003-09-10",7.2811,7.3011,7.1707,7.1727,475600.0],["2003-09-11",7.1406,7.3212,7.1306,7.3011,209600.0],["2003-09-12",7.2811,7.2811,7.1306,7.251,351200.0],["2003-09-15",7.251,7.4175,7.2409,7.3713,745200.0],["2003-09-16",7.3814,7.4897,7.3111,7.3974,709600.0],["2003-09-17",7.3974,7.5218,7.3793,7.4375,472000.0],["2003-09-18",7.4375,7.5699,7.4215,7.5599,390000.0],["2003-09-19",7.5498,7.6702,7.5498,7.602,333600.0],["2003-09-22",7.592,7.594,7.4215,7.4215,323200.0],["2003-09-23",7.4215,7.5097,7.3011,7.4917,393600.0],["2003-09-24",7.4937,7.596,7.3593,7.3613,366800.0],["2003-09-25",7.3613,7.4235,7.1005,7.1066,532800.0],["2003-09-26",7.0965,7.1607,6.9361,6.9702,717600.0],["2003-09-29",6.9722,7.1788,6.902,7.1206,428800.0],["2003-09-30",7.1166,7.1186,6.91,6.91,567600.0],["2003-10-01",6.8197,7.0203,6.7756,7.0023,442400.0],["2003-10-02",7.0022,7.0183,6.93,6.9942,372000.0],["2003-10-03",7.0103,7.2008,7.0103,7.0865,396000.0],["2003-10-06",7.1166,7.1166,7.0002,7.0002,547200.0],["2003-10-07",7.0002,7.1045,6.9521,7.0183,515600.0],["2003-10-08",7.0484,7.1186,6.9702,6.9802,266400.0],["2003-10-09",7.0303,7.2109,6.9601,6.9842,249200.0],["2003-10-10",7.0002,7.0584,6.9501,7.0203,231200.0],["2003-10-13",7.0203,7.1206,7.0103,7.0985,403200.0],["2003-10-14",7.0805,7.1286,6.9942,7.0043,299200.0],["2003-10-15",7.1206,7.1206,7.0002,7.0103,477200.0],["2003-10-16",7.0404,7.0604,6.9621,6.9802,686000.0],["2003-10-17",7.0103,7.0323,6.8197,6.8799,192800.0],["2003-10-20",6.9,7.0464,6.8719,7.0002,194400.0],["2003-10-21",6.9902,7.1186,6.9722,7.0364,316800.0],["2003-10-22",7.0384,7.0504,6.7435,6.7997,342800.0],["2003-10-23",6.7595,6.9,6.7595,6.8298,198400.0],["2003-10-24",6.7896,6.7977,6.6432,6.7074,347200.0],["2003-10-27",6.7295,6.92,6.7295,6.902,288400.0],["2003-10-28",6.8719,7.0203,6.8618,6.9962,286400.0],["2003-10-29",7.0163,7.0303,6.9702,7.0143,184400.0],["2003-10-30",6.9942,7.0965,6.9,6.9,452000.0],["2003-10-31",6.9401,7.0765,6.9401,7.0023,276400.0],["2003-11-03",7.0404,7.2129,7.0404,7.2008,670400.0],["2003-11-04",7.2008,7.2048,7.1206,7.1868,386800.0],["2003-11-05",7.1407,7.1707,7.0725,7.1627,167600.0],["2003-11-06",7.1427,7.1848,7.1226,7.1848,322000.0],["2003-11-07",7.1848,7.3192,7.1848,7.2209,230400.0],["2003-11-10",7.1707,7.2129,7.0323,7.0323,336000.0],["2003-11-11",7.0524,7.0765,6.898,6.92,219600.0],["2003-11-12",6.8899,7.1346,6.8899,7.0604,203200.0],["2003-11-13",7.0404,7.1988,7.0203,7.1547,316000.0],["2003-11-14",7.1547,7.1707,6.9621,7.0404,508000.0],["2003-11-17",7.0343,7.0444,6.7375,6.7375,479200.0],["2003-11-18",6.7776,6.902,6.6893,6.7295,368400.0],["2003-11-19",6.7094,6.9461,6.6954,6.8819,213200.0],["2003-11-20",6.8679,6.9521,6.8498,6.916,333200.0],["2003-11-21",7.1005,7.4716,7.1005,7.4215,1219600.0],["2003-11-24",7.5218,7.598,7.5177,7.5358,587200.0],["2003-11-25",7.5619,7.622,7.5378,7.6,534800.0],["2003-11-26",7.6,7.8006,7.5318,7.6922,616400.0],["2003-11-28",7.7123,7.7665,7.5819,7.602,158800.0],["2003-12-01",7.612,8.0232,7.612,8.0132,744400.0],["2003-12-02",8.0152,8.1476,7.9751,8.0693,713200.0],["2003-12-03",8.0232,8.0593,7.8226,7.8246,565200.0],["2003-12-04",7.8347,7.967,7.7665,7.8828,500400.0],["2003-12-05",7.8828,7.963,7.8146,7.8427,514000.0],["2003-12-08",7.7725,7.8547,7.7725,7.8467,310000.0],["2003-12-09",7.8968,7.963,7.8367,7.963,643600.0],["2003-12-10",8.0232,8.0533,7.5538,7.5619,1168400.0],["2003-12-11",7.5819,7.9029,7.5819,7.8467,724800.0],["2003-12-12",7.8728,7.8848,7.7023,7.7725,248800.0],["2003-12-15",7.8226,7.8266,7.602,7.602,328000.0],["2003-12-16",7.6321,7.7083,7.5057,7.7003,264800.0],["2003-12-17",7.7003,7.7003,7.5117,7.5498,312400.0],["2003-12-18",7.592,7.6943,7.5879,7.6321,551600.0],["2003-12-19",7.5218,7.622,7.4516,7.622,1063200.0],["2003-12-22",7.6421,7.8928,7.6421,7.8928,485200.0],["2003-12-23",7.8427,7.969,7.8427,7.9029,646000.0],["2003-12-24",7.8728,7.953,7.7925,7.7925,355600.0],["2003-12-26",7.8126,7.8527,7.6461,7.7905,320400.0],["2003-12-29",7.8126,7.9049,7.7705,7.8808,321200.0],["2003-12-30",7.8527,7.945,7.8086,7.945,165600.0],["2003-12-31",7.9249,7.9309,7.8126,7.8487,243600.0],["2004-01-02",7.8226,7.941,7.7925,7.8828,251600.0],["2004-01-05",7.8427,8.1034,7.8427,8.0874,533200.0],["2004-01-06",8.0433,8.1797,7.9731,8.0974,658400.0],["2004-01-07",8.0473,8.2198,8.0272,8.1736,495200.0],["2004-01-08",8.1476,8.2719,8.1476,8.2258,437600.0],["2004-01-09",8.1235,8.2639,8.1215,8.1837,374000.0],["2004-01-12",8.1235,8.1917,8.0814,8.1917,307600.0],["2004-01-13",8.1436,8.1536,7.945,8.0232,541600.0],["2004-01-14",7.9931,8.0974,7.9931,8.0633,398000.0],["2004-01-15",8.0633,8.0894,7.9229,7.959,310400.0],["2004-01-16",7.9911,8.0011,7.9229,7.9771,438800.0],["2004-01-20",8.0232,8.0372,7.9731,8.0232,420000.0],["2004-01-21",8.0132,8.2218,7.9751,8.1235,250400.0],["2004-01-22",8.1034,8.1436,8.0031,8.0633,180400.0],["2004-01-23",8.0533,8.1435,7.9951,8.0994,246000.0],["2004-01-26",8.0493,8.0533,7.953,7.9991,225600.0],["2004-01-27",8.0011,8.0031,7.8808,7.8808,252800.0],["2004-01-28",7.8828,7.9991,7.8567,7.8928,302800.0],["2004-01-29",7.8948,7.9049,7.7143,7.7544,218000.0],["2004-01-30",7.7424,7.8828,7.6722,7.7223,236000.0],["2004-02-02",7.7023,7.7745,7.6241,7.6722,225600.0],["2004-02-03",7.6742,7.7825,7.6742,7.7023,278400.0],["2004-02-04",7.7043,7.7324,7.4897,7.4897,231200.0],["2004-02-05",7.4897,7.5739,7.4656,7.4796,532000.0],["2004-02-06",7.4816,7.5017,7.3914,7.4616,469600.0],["2004-02-09",7.4816,7.5538,7.4816,7.4957,356000.0],["2004-02-10",7.5017,7.5017,7.4576,7.4796,435200.0],["2004-02-11",7.4997,7.5619,7.4917,7.5017,435600.0],["2004-02-12",7.5117,7.5117,7.3834,7.3834,375200.0],["2004-02-13",7.271,7.3493,7.1306,7.1808,813600.0],["2004-02-17",7.2109,7.3553,7.2109,7.271,563200.0],["2004-02-18",7.2209,7.2811,7.2209,7.2209,692800.0],["2004-02-19",7.2229,7.273,6.926,6.926,666000.0],["2004-02-20",6.926,6.932,6.7776,6.906,634400.0],["2004-02-23",6.8799,6.9942,6.8137,6.8177,508000.0],["2004-02-24",6.8177,6.9661,6.8157,6.8538,186400.0],["2004-02-25",6.7997,6.8839,6.7896,6.8799,461600.0],["2004-02-26",6.8598,6.9621,6.8157,6.9461,323600.0],["2004-02-27",6.9661,7.0905,6.9421,7.0002,368400.0],["2004-03-01",7.0002,7.0364,6.9581,7.0283,233600.0],["2004-03-02",7.0002,7.0263,6.9601,6.9621,593200.0],["2004-03-03",6.9661,7.0203,6.93,6.9682,462400.0],["2004-03-04",6.9882,7.0504,6.9361,7.0464,217600.0],["2004-03-05",7.0484,7.1968,6.9862,7.1447,205600.0],["2004-03-08",7.1106,7.267,7.0965,7.1707,405200.0],["2004-03-09",7.1707,7.1768,7.0664,7.0825,402400.0],["2004-03-10",7.0704,7.1407,6.9902,7.0103,436000.0],["2004-03-11",6.9401,7.0725,6.93,7.0243,410000.0],["2004-03-12",7.0504,7.0604,6.9641,7.0504,351200.0],["2004-03-15",7.0604,7.0604,6.8639,6.8639,273600.0],["2004-03-16",6.8899,6.9702,6.8618,6.908,232000.0],["2004-03-17",6.9401,7.0684,6.9401,6.9822,163200.0],["2004-03-18",6.9401,6.9762,6.8498,6.8618,446800.0],["2004-03-19",6.9,6.9621,6.8237,6.8418,324400.0],["2004-03-22",6.8618,7.0203,6.8618,7.0043,451600.0],["2004-03-23",7.0203,7.1025,6.8418,6.8879,373600.0],["2004-03-24",6.8879,6.9501,6.7716,6.7856,315200.0],["2004-03-25",6.8097,7.0965,6.8097,7.0604,508000.0],["2004-03-26",7.0203,7.0564,6.928,6.9581,194800.0],["2004-03-29",6.9501,7.1126,6.9501,7.1005,276800.0],["2004-03-30",7.1005,7.1407,6.9802,7.1407,230400.0],["2004-03-31",7.1306,7.1326,7.0203,7.0203,320000.0],["2004-04-01",7.1005,7.3533,7.1005,7.3452,280000.0],["2004-04-02",7.3954,7.4957,7.3533,7.4836,340000.0],["2004-04-05",7.5037,7.6622,7.4957,7.6581,338000.0],["2004-04-06",7.622,7.622,7.4215,7.4215,192800.0],["2004-04-07",7.4716,7.5117,7.4215,7.5117,232400.0],["2004-04-08",7.5117,7.5318,7.4475,7.4475,193600.0],["2004-04-12",7.4816,7.5258,7.4235,7.4596,157600.0],["2004-04-13",7.4816,7.5197,7.4215,7.4636,208800.0],["2004-04-14",7.4636,7.4636,7.2429,7.2429,109600.0],["2004-04-15",7.277,7.2911,7.1407,7.273,166000.0],["2004-04-16",7.3111,7.4736,7.257,7.3753,161600.0],["2004-04-19",7.3954,7.4275,7.3773,7.4255,211200.0],["2004-04-20",7.4716,7.5478,7.3031,7.3031,184400.0],["2004-04-21",7.3232,7.4796,7.251,7.4275,101600.0],["2004-04-22",7.4616,7.6421,7.4616,7.5559,100800.0],["2004-04-23",7.5759,7.5759,7.4315,7.4315,142800.0],["2004-04-26",7.4335,7.4415,7.2931,7.3432,152400.0],["2004-04-27",7.3773,7.3894,7.2269,7.3031,274800.0],["2004-04-28",7.2831,7.2831,7.1106,7.1407,146000.0],["2004-04-29",7.1607,7.253,7.0283,7.0283,164400.0],["2004-04-30",7.0604,7.1687,6.9661,7.0203,166400.0],["2004-05-03",7.0524,7.3031,7.0303,7.267,386400.0],["2004-05-04",7.2871,7.4736,7.265,7.4736,264800.0],["2004-05-05",7.4515,7.4816,7.3813,7.4315,196800.0],["2004-05-06",7.3513,7.4877,6.9742,7.4415,425600.0],["2004-05-07",7.4415,7.5218,7.1567,7.1567,117600.0],["2004-05-10",7.1206,7.1206,6.8679,6.9802,392800.0],["2004-05-11",6.9822,7.1126,6.922,7.0985,135600.0],["2004-05-12",7.0002,7.0384,6.7094,7.0163,285200.0],["2004-05-13",7.0183,7.0985,6.93,7.0404,177200.0],["2004-05-14",7.0604,7.1086,6.91,6.9481,242000.0],["2004-05-17",6.9481,6.9481,6.6713,6.8017,252000.0],["2004-05-18",6.8518,6.8578,6.8017,6.8578,121600.0],["2004-05-19",6.9,7.0203,6.8438,6.8458,177600.0],["2004-05-20",6.8859,6.9601,6.7535,6.8438,213200.0],["2004-05-21",6.93,6.9962,6.8598,6.9962,153600.0],["2004-05-24",7.0203,7.1306,6.9842,7.0704,132400.0],["2004-05-25",7.1106,7.3493,7.0705,7.3493,238400.0],["2004-05-26",7.3493,7.3653,7.259,7.3653,244400.0],["2004-05-27",7.3653,7.3653,7.2008,7.3132,352000.0],["2004-05-28",7.3132,7.3132,7.1707,7.2088,278000.0],["2004-06-01",7.2229,7.3593,7.1607,7.3312,226000.0],["2004-06-02",7.3593,7.3713,7.1808,7.1948,136400.0],["2004-06-03",7.2048,7.2249,7.0644,7.0644,182000.0],["2004-06-04",7.1146,7.1266,7.0203,7.0484,420800.0],["2004-06-07",7.0885,7.271,7.0704,7.261,202800.0],["2004-06-08",7.2409,7.3111,7.2209,7.277,149200.0],["2004-06-09",7.2911,7.3212,7.2008,7.2309,121600.0],["2004-06-10",7.261,7.261,7.1045,7.1206,263200.0],["2004-06-14",7.1206,7.1487,6.9862,6.9862,246000.0],["2004-06-15",7.0103,7.0805,6.9802,7.0684,292000.0],["2004-06-16",6.8197,7.0183,6.8197,6.9762,582400.0],["2004-06-17",6.9862,7.0123,6.91,6.9742,276800.0],["2004-06-18",6.9762,7.0865,6.8899,6.9762,465600.0],["2004-06-21",6.9762,6.9762,6.8699,6.898,330400.0],["2004-06-22",6.906,6.9601,6.7596,6.9601,199600.0],["2004-06-23",6.9742,7.0704,6.92,7.0704,146800.0],["2004-06-24",7.0805,7.0805,6.898,6.9401,190000.0],["2004-06-25",6.9501,7.0504,6.8899,6.8899,259600.0],["2004-06-28",6.92,7.0684,6.8618,6.9922,233200.0],["2004-06-29",7.0002,7.1306,6.9902,7.0524,313600.0],["2004-06-30",7.0805,7.1266,7.0584,7.1126,219600.0],["2004-07-01",7.1326,7.1326,7.0043,7.0083,316000.0],["2004-07-02",6.9601,7.0043,6.9601,6.9822,126400.0],["2004-07-06",6.9822,6.9882,6.8197,6.8398,270000.0],["2004-07-07",6.8598,7.0303,6.8398,7.0043,324000.0],["2004-07-08",6.9742,6.9942,6.6793,6.6833,414800.0],["2004-07-09",6.7034,6.8077,6.6954,6.7034,259200.0],["2004-07-12",6.7194,6.7315,6.6573,6.6593,332800.0],["2004-07-13",6.6593,6.6673,6.5148,6.5189,324000.0],["2004-07-14",6.5209,6.5209,6.3243,6.4486,589600.0],["2004-07-15",6.4286,6.4667,6.3885,6.4627,434800.0],["2004-07-16",6.4787,6.4848,6.2882,6.4005,320000.0],["2004-07-19",6.4005,6.4446,6.3383,6.3885,480800.0],["2004-07-20",6.4085,6.6011,6.4085,6.5991,222800.0],["2004-07-21",6.6011,6.6211,6.4888,6.5008,282000.0],["2004-07-22",6.4888,6.559,6.4486,6.5128,461200.0],["2004-07-23",6.4988,6.6853,6.4787,6.6633,575200.0],["2004-07-26",6.6593,6.6633,6.3805,6.3805,403600.0],["2004-07-27",6.2681,6.4687,6.2681,6.4687,417200.0],["2004-07-28",6.4386,6.5429,6.3484,6.4687,561200.0],["2004-07-29",6.4888,6.5329,6.3985,6.5229,223200.0],["2004-07-30",6.4988,6.4988,6.4025,6.4125,256400.0],["2004-08-02",6.3885,6.4146,6.2782,6.3484,578000.0],["2004-08-03",6.3504,6.4186,6.2902,6.3624,249200.0],["2004-08-04",6.3423,6.3885,6.2701,6.3243,238000.0],["2004-08-05",6.3143,6.3263,6.1478,6.1839,226800.0],["2004-08-06",6.1839,6.1839,5.5821,5.6764,1966000.0],["2004-08-09",5.7366,5.7707,5.6082,5.6082,728000.0],["2004-08-10",5.6564,5.8168,5.6564,5.8128,462800.0],["2004-08-11",5.7867,5.7968,5.6062,5.7486,601200.0],["2004-08-12",5.7266,5.7366,5.6122,5.6463,245200.0],["2004-08-13",5.6203,5.7165,5.6142,5.6203,330400.0],["2004-08-16",5.6203,5.7687,5.6142,5.7687,273200.0],["2004-08-17",5.7486,5.7566,5.6062,5.6162,995600.0],["2004-08-18",5.6162,5.6403,5.5842,5.6323,853200.0],["2004-08-19",5.6343,5.7466,5.6162,5.6363,1419600.0],["2004-08-20",5.6664,5.7346,5.6363,5.7326,700800.0],["2004-08-23",5.7326,5.8369,5.7165,5.7526,314800.0],["2004-08-24",5.7667,5.7968,5.6784,5.7607,256400.0],["2004-08-25",5.7707,5.8289,5.6383,5.8289,255200.0],["2004-08-26",5.8088,5.8088,5.6965,5.7767,319200.0],["2004-08-27",5.7566,5.8168,5.7306,5.8108,142000.0],["2004-08-30",5.7767,5.8068,5.7647,5.7948,258400.0],["2004-08-31",5.7767,5.869,5.7627,5.8349,275600.0],["2004-09-01",5.8349,5.9151,5.8349,5.9031,745600.0],["2004-09-02",5.9031,5.9612,5.8369,5.9612,940800.0],["2004-09-03",5.9612,6.0274,5.7787,5.7907,315600.0],["2004-09-07",5.8168,5.9492,5.8168,5.9271,363600.0],["2004-09-08",5.9271,6.0214,5.869,5.885,218000.0],["2004-09-09",5.8971,6.0174,5.8971,6.0094,167200.0],["2004-09-10",5.9973,6.0074,5.7607,5.9271,479600.0],["2004-09-13",5.9171,5.9873,5.9171,5.9572,161600.0],["2004-09-14",5.9372,5.9372,5.8088,5.8148,308400.0],["2004-09-15",5.8148,5.8409,5.7065,5.8168,848000.0],["2004-09-16",5.8168,5.8569,5.7807,5.8369,285600.0],["2004-09-17",5.8569,5.869,5.7807,5.8068,416800.0],["2004-09-20",5.8068,5.863,5.7647,5.8489,114400.0],["2004-09-21",5.8369,5.883,5.8008,5.871,240800.0],["2004-09-22",5.8469,5.8469,5.6122,5.6403,218000.0],["2004-09-23",5.6564,5.8389,5.6564,5.8168,273200.0],["2004-09-24",5.8068,5.8469,5.7627,5.7667,1060000.0],["2004-09-27",5.7667,5.7928,5.6343,5.6423,328400.0],["2004-09-28",5.6624,5.8248,5.6283,5.8148,229600.0],["2004-09-29",5.8269,5.9071,5.7867,5.8269,200800.0],["2004-09-30",5.8068,5.861,5.7587,5.7787,222800.0],["2004-10-01",5.7667,5.9111,5.7667,5.8168,378000.0],["2004-10-04",5.7707,5.875,5.7707,5.7767,535200.0],["2004-10-05",5.7767,5.8068,5.7005,5.7125,355600.0],["2004-10-06",5.7366,5.7767,5.6965,5.7085,1879600.0],["2004-10-07",5.7165,5.7727,5.6885,5.7226,240000.0],["2004-10-08",5.6965,5.7426,5.6122,5.6162,260800.0],["2004-10-11",5.5801,5.6263,5.538,5.5962,162000.0],["2004-10-12",5.5862,5.7366,5.5701,5.6724,444400.0],["2004-10-13",5.7025,5.7506,5.5982,5.5982,478000.0],["2004-10-14",5.5781,5.6624,5.5661,5.5721,416400.0],["2004-10-15",5.5721,5.6564,5.5661,5.5661,477600.0],["2004-10-18",5.546,5.6503,5.4839,5.6042,198800.0],["2004-10-19",5.6182,5.6463,5.5079,5.5099,145600.0],["2004-10-20",5.4859,5.536,5.4357,5.4578,208800.0],["2004-10-21",5.4558,5.5581,5.4478,5.4859,460000.0],["2004-10-22",5.4879,5.5661,5.3254,5.3976,390800.0],["2004-10-25",5.3956,5.4999,5.3956,5.4357,371600.0],["2004-10-26",5.4257,5.4257,5.3254,5.3996,422000.0],["2004-10-27",5.3755,5.4498,5.3334,5.4157,1038800.0],["2004-10-28",5.3956,5.4598,5.3374,5.4598,295600.0],["2004-10-29",5.4457,5.4638,5.2853,5.4518,187200.0],["2004-11-01",5.4558,5.4558,5.3154,5.3555,264000.0],["2004-11-02",5.3354,5.5561,5.3354,5.4417,802000.0],["2004-11-03",5.4758,5.536,5.4277,5.4959,576400.0],["2004-11-04",5.4939,5.6082,5.4357,5.5561,590400.0],["2004-11-05",5.5862,5.6323,5.544,5.6162,666800.0],["2004-11-08",5.6162,5.6243,5.5019,5.518,427600.0],["2004-11-09",5.516,5.5601,5.4538,5.4658,496800.0],["2004-11-10",5.4859,5.4959,5.3033,5.3595,663600.0],["2004-11-11",5.3796,5.4096,5.2953,5.3174,529200.0],["2004-11-12",5.3575,5.4076,5.2973,5.3435,1365200.0],["2004-11-15",5.3435,5.3976,5.3013,5.3976,1526400.0],["2004-11-16",5.3976,5.5862,5.3254,5.5842,1035600.0],["2004-11-17",5.5862,5.7366,5.5862,5.6624,1392000.0],["2004-11-18",5.6142,5.7566,5.4959,5.7165,1987600.0],["2004-11-19",6.238,6.3945,6.1779,6.22,3253200.0],["2004-11-22",6.218,6.3082,6.1658,6.2681,855600.0],["2004-11-23",6.2681,6.2862,6.1799,6.226,584800.0],["2004-11-24",6.236,6.3082,6.218,6.2802,381200.0],["2004-11-26",6.2782,6.2782,6.21,6.218,321200.0],["2004-11-29",6.218,6.2681,6.216,6.2501,522400.0],["2004-11-30",6.2581,6.3684,6.238,6.2842,567200.0],["2004-12-01",6.3062,6.4025,6.3022,6.3383,731600.0],["2004-12-02",6.3383,6.4186,6.3283,6.3724,444800.0],["2004-12-03",6.3584,6.4186,6.3343,6.3403,427200.0],["2004-12-06",6.3484,6.3965,6.3062,6.3805,627600.0],["2004-12-07",6.3805,6.4186,6.1979,6.218,789200.0],["2004-12-08",6.238,6.3042,6.1759,6.3042,616800.0],["2004-12-09",6.1979,6.232,6.1819,6.2059,540400.0],["2004-12-10",6.2039,6.228,6.0575,6.1899,994000.0],["2004-12-13",6.218,6.228,6.0776,6.1999,354800.0],["2004-12-14",6.1799,6.2461,6.1257,6.218,427600.0],["2004-12-15",6.228,6.2721,6.1378,6.2521,366400.0],["2004-12-16",6.218,6.23,6.1237,6.1478,611600.0],["2004-12-17",6.1177,6.234,6.1177,6.1899,377600.0],["2004-12-20",6.1999,6.2701,6.0635,6.1177,493200.0],["2004-12-21",6.1598,6.1779,6.0876,6.1418,462800.0],["2004-12-22",6.1277,6.2019,6.1277,6.1779,184800.0],["2004-12-23",6.218,6.4065,6.212,6.3724,312000.0],["2004-12-27",6.3183,6.4166,6.1839,6.1979,289200.0],["2004-12-28",6.1979,6.4186,6.1979,6.3784,242400.0],["2004-12-29",6.3584,6.3825,6.3464,6.3504,112400.0],["2004-12-30",6.3544,6.4186,6.3062,6.3123,116000.0],["2004-12-31",6.2962,6.3283,6.2421,6.2421,246000.0],["2005-01-03",6.2541,6.2982,6.1097,6.1478,325600.0],["2005-01-04",6.1277,6.1779,6.1077,6.1678,839600.0],["2005-01-05",6.1478,6.2842,6.1478,6.22,1128400.0],["2005-01-06",6.22,6.2882,6.1979,6.22,404000.0],["2005-01-07",6.2059,6.2681,6.1718,6.1799,617600.0],["2005-01-10",6.1799,6.214,6.0375,6.0776,453600.0],["2005-01-11",6.0475,6.0515,5.9372,5.9492,516800.0],["2005-01-12",5.9492,5.9492,5.7887,5.895,471200.0],["2005-01-13",5.877,5.877,5.7366,5.7587,457200.0],["2005-01-14",5.7386,6.0475,5.7346,6.0475,620000.0],["2005-01-18",6.0475,6.0776,5.9973,6.0435,695600.0],["2005-01-19",6.0274,6.0274,5.9191,5.9612,678400.0],["2005-01-20",5.9612,5.9913,5.867,5.889,689600.0],["2005-01-21",5.877,5.893,5.8148,5.8188,1224000.0],["2005-01-24",5.8469,5.887,5.7567,5.7867,608400.0],["2005-01-25",5.8148,5.875,5.8068,5.8168,693200.0],["2005-01-26",5.8148,5.865,5.7968,5.8369,623200.0],["2005-01-27",5.8168,5.8489,5.7747,5.8369,722800.0],["2005-01-28",5.8309,5.9312,5.7867,5.885,804800.0],["2005-01-31",5.9171,6.0655,5.9171,6.0334,970000.0],["2005-02-01",5.9973,6.0876,5.9592,6.0074,515200.0],["2005-02-02",5.9773,6.0094,5.885,5.9592,1033200.0],["2005-02-03",6.0776,6.4186,6.0655,6.3784,2077200.0],["2005-02-04",6.3784,6.5871,6.3784,6.5489,1475600.0],["2005-02-07",6.5349,6.585,6.3905,6.4025,859200.0],["2005-02-08",6.4186,6.4186,6.3102,6.3343,953600.0],["2005-02-09",6.3484,6.3664,6.1879,6.22,698000.0],["2005-02-10",6.22,6.3022,6.212,6.2501,241600.0],["2005-02-11",6.2279,6.395,6.1495,6.3507,389600.0],["2005-02-14",6.3004,6.397,6.2702,6.2803,568000.0],["2005-02-15",6.2682,6.3789,6.2642,6.3265,543200.0],["2005-02-16",6.3185,6.4473,6.2682,6.3587,780400.0],["2005-02-17",6.3587,6.4272,6.2481,6.2601,667600.0],["2005-02-18",6.2883,6.2964,6.2279,6.2481,286800.0],["2005-02-22",6.2179,6.2581,6.1877,6.1877,261600.0],["2005-02-23",6.2078,6.399,6.2078,6.395,696800.0],["2005-02-24",6.4594,6.4594,6.3386,6.401,458400.0],["2005-02-25",6.3889,6.4976,6.2943,6.4895,732800.0],["2005-02-28",6.4775,6.898,6.4392,6.8135,1548400.0],["2005-03-01",6.8417,6.9564,6.7592,6.8075,735600.0],["2005-03-02",6.7914,6.9242,6.7531,6.8256,622800.0],["2005-03-03",6.8356,6.9,6.8356,6.8839,333600.0],["2005-03-04",6.9624,7.0489,6.8779,7.0127,439200.0],["2005-03-07",7.0127,7.0208,6.9202,6.9584,550000.0],["2005-03-08",6.9322,6.9825,6.9202,6.9322,450400.0],["2005-03-09",6.9322,6.9322,6.8135,6.8759,318000.0],["2005-03-10",6.8759,6.9785,6.8598,6.9141,499200.0],["2005-03-11",6.9302,6.9624,6.8155,6.8377,412800.0],["2005-03-14",6.8618,6.9805,6.8618,6.9805,221600.0],["2005-03-15",6.9986,7.061,6.9604,6.9785,513200.0],["2005-03-16",6.9825,7.0409,6.8336,6.894,734800.0],["2005-03-17",6.9423,7.0811,6.9423,7.0147,1390000.0],["2005-03-18",7.0147,7.055,6.9946,7.0147,804400.0],["2005-03-21",7.0328,7.061,7.0087,7.0409,400400.0],["2005-03-22",7.0409,7.051,6.894,6.9,457200.0],["2005-03-23",6.902,6.9705,6.894,6.9161,573600.0],["2005-03-24",6.9061,6.9403,6.8578,6.8598,358400.0],["2005-03-28",6.8719,6.9081,6.8115,6.8135,302400.0],["2005-03-29",6.8135,6.8618,6.6666,6.6888,436400.0],["2005-03-30",6.7048,6.8859,6.7048,6.8618,377200.0],["2005-03-31",6.8598,6.8598,6.6968,6.7391,451200.0],["2005-04-01",6.7713,6.8316,6.6706,6.6968,415200.0],["2005-04-04",6.6968,6.7411,6.6727,6.7008,372800.0],["2005-04-05",6.7209,6.7914,6.7109,6.7592,370400.0],["2005-04-06",6.7411,6.7733,6.6646,6.6646,418000.0],["2005-04-07",6.6807,6.731,6.6465,6.7089,183200.0],["2005-04-08",6.7008,6.7008,6.4996,6.5741,333600.0],["2005-04-11",6.5821,6.5821,6.4815,6.4835,243600.0],["2005-04-12",6.4795,6.6264,6.3708,6.5982,324800.0],["2005-04-13",6.5982,6.6304,6.4936,6.5318,207200.0],["2005-04-14",6.5398,6.566,6.4392,6.4835,298000.0],["2005-04-15",6.4835,6.4835,6.3306,6.3426,297600.0],["2005-04-18",6.3265,6.3789,6.2682,6.3326,234800.0],["2005-04-19",6.3527,6.3608,6.2541,6.3185,324000.0],["2005-04-20",6.2782,6.3467,6.238,6.2561,460400.0],["2005-04-21",6.3064,6.4855,6.3064,6.4453,317200.0],["2005-04-22",6.4453,6.4453,6.1515,6.2078,316000.0],["2005-04-25",6.238,6.3286,6.1998,6.3064,247200.0],["2005-04-26",6.2943,6.3145,6.1173,6.1173,278400.0],["2005-04-27",6.1012,6.3567,6.0931,6.244,389600.0],["2005-04-28",6.2279,6.2279,6.1193,6.1314,213200.0],["2005-04-29",6.1676,6.2078,6.0368,6.1776,234000.0],["2005-05-02",6.1776,6.3507,6.1776,6.3205,328400.0],["2005-05-03",6.3587,6.4292,6.1957,6.238,308000.0],["2005-05-04",6.236,6.409,6.1957,6.409,264400.0],["2005-05-05",6.395,6.6304,6.3426,6.4835,620000.0],["2005-05-06",6.5499,6.6425,6.5499,6.57,322800.0],["2005-05-09",6.5398,6.6807,6.5117,6.6103,309600.0],["2005-05-10",6.6103,6.6908,6.5519,6.57,224000.0],["2005-05-11",6.5842,6.681,6.572,6.6205,416000.0],["2005-05-12",6.6064,6.6609,6.5357,6.5902,424000.0],["2005-05-13",6.5761,6.5761,6.2753,6.3985,766800.0],["2005-05-16",6.3964,6.6326,6.3863,6.6326,298000.0],["2005-05-17",6.6104,6.7214,6.5963,6.7093,338800.0],["2005-05-18",6.7032,6.7921,6.6407,6.6629,330400.0],["2005-05-19",6.681,6.8001,6.6609,6.8001,304800.0],["2005-05-20",6.8203,6.8203,6.7032,6.7759,415600.0],["2005-05-23",6.7719,6.8788,6.7315,6.786,482400.0],["2005-05-24",6.8102,6.8102,6.7113,6.7658,279200.0],["2005-05-25",6.7456,6.786,6.6932,6.7133,402400.0],["2005-05-26",6.7315,6.8001,6.7032,6.7618,334000.0],["2005-05-27",6.7537,6.8889,6.7355,6.8829,177600.0],["2005-05-31",6.8627,6.9212,6.8445,6.9212,1604000.0],["2005-06-01",6.9152,7.0201,6.897,6.9293,333200.0],["2005-06-02",6.9132,6.9697,6.8445,6.8728,379600.0],["2005-06-03",6.893,6.9333,6.8466,6.9132,192400.0],["2005-06-06",6.9111,7.113,6.8829,7.1009,326000.0],["2005-06-07",7.1009,7.1856,6.9697,6.9717,324000.0],["2005-06-08",7.008,7.0363,6.9697,6.9757,117600.0],["2005-06-09",6.9737,7.006,6.9333,7.002,507200.0],["2005-06-10",6.9959,7.0141,6.9697,6.9737,310800.0],["2005-06-13",6.9697,7.0161,6.9394,6.9838,407200.0],["2005-06-14",6.9737,7.0383,6.9495,6.9959,339600.0],["2005-06-15",7.0242,7.0323,6.9233,6.9838,685200.0],["2005-06-16",6.9737,7.115,6.9717,7.0827,206400.0],["2005-06-17",7.0948,7.1069,6.9838,6.9838,457600.0],["2005-06-20",6.9697,7.0444,6.9697,6.9697,139600.0],["2005-06-21",7.0242,7.0645,6.9798,7.0423,150000.0],["2005-06-22",7.0444,7.0847,7.0242,7.0666,218400.0],["2005-06-23",7.0645,7.1029,6.9697,6.9697,472000.0],["2005-06-24",6.9717,7.002,6.9535,6.9939,433600.0],["2005-06-27",6.9838,7.0121,6.9596,6.9656,487200.0],["2005-06-28",7.0242,7.3047,7.006,7.2139,456800.0],["2005-06-29",7.2139,7.3269,7.113,7.1554,690000.0],["2005-06-30",7.1796,7.222,7.1211,7.1231,382800.0],["2005-07-01",7.1412,7.329,7.1372,7.2664,896000.0],["2005-07-05",7.2664,7.3068,7.1917,7.2462,484000.0],["2005-07-06",7.2402,7.3471,7.2301,7.3189,500400.0],["2005-07-07",7.1655,7.3572,7.1655,7.3189,392400.0],["2005-07-08",7.2946,7.4279,7.2765,7.4077,354800.0],["2005-07-11",7.3068,7.5288,7.3068,7.5288,368800.0],["2005-07-12",7.5086,7.5591,7.438,7.5591,331600.0],["2005-07-13",7.5712,7.6802,7.4884,7.5873,484800.0],["2005-07-14",7.6479,7.6802,7.5429,7.547,202400.0],["2005-07-15",7.549,7.5994,7.4682,7.551,307200.0],["2005-07-18",7.553,7.5591,7.4299,7.4682,224800.0],["2005-07-19",7.5288,7.6378,7.5086,7.6196,196400.0],["2005-07-20",7.5994,7.6701,7.5671,7.6499,174000.0],["2005-07-21",7.6519,7.6701,7.5086,7.5086,180800.0],["2005-07-22",7.5288,7.6681,7.4723,7.6681,249600.0],["2005-07-25",7.666,7.6701,7.5248,7.5248,242000.0],["2005-07-26",7.5308,7.5934,7.4299,7.5369,314800.0],["2005-07-27",7.549,7.5893,7.438,7.5893,177600.0],["2005-07-28",7.5994,7.7205,7.5974,7.7125,279200.0],["2005-07-29",7.7044,7.7468,7.6055,7.7064,170400.0],["2005-08-01",7.7226,7.8416,7.66,7.6842,288400.0],["2005-08-02",7.7044,7.7609,7.5288,7.662,350000.0],["2005-08-03",7.6459,7.6459,7.5086,7.5651,192000.0],["2005-08-04",7.5692,7.6176,7.4763,7.5005,657600.0],["2005-08-05",7.5005,7.7185,7.5005,7.7004,331600.0],["2005-08-08",7.7004,7.769,7.5086,7.5813,621600.0],["2005-08-09",7.6035,7.6681,7.6035,7.6479,388400.0],["2005-08-10",7.664,7.666,7.4824,7.5591,373600.0],["2005-08-11",7.5226,7.5732,7.4741,7.5591,613600.0],["2005-08-12",7.5287,7.5287,7.387,7.4316,462400.0],["2005-08-15",7.4214,7.6036,7.381,7.5449,315600.0],["2005-08-16",7.5186,7.553,7.3466,7.4154,260000.0],["2005-08-17",7.4477,7.5287,7.3972,7.4781,360800.0],["2005-08-18",7.4478,7.4842,7.3891,7.4174,287200.0],["2005-08-19",7.4194,7.4882,7.387,7.4842,176000.0],["2005-08-22",7.4781,7.553,7.4275,7.5348,244800.0],["2005-08-23",7.5368,7.5773,7.4579,7.5388,292000.0],["2005-08-24",7.5388,7.6299,7.4457,7.4457,466000.0],["2005-08-25",7.4579,7.5085,7.3668,7.387,312000.0],["2005-08-26",7.3911,7.3911,7.2879,7.3061,339200.0],["2005-08-29",7.2838,7.4599,7.2757,7.4376,278000.0],["2005-08-30",7.4235,7.4538,7.3769,7.4275,156400.0],["2005-08-31",7.4356,7.64,7.4356,7.6218,426800.0],["2005-09-01",7.64,7.6603,7.5773,7.6198,209600.0],["2005-09-02",7.6097,7.6319,7.5692,7.6218,236000.0],["2005-09-06",7.6501,7.7533,7.5631,7.638,649200.0],["2005-09-07",7.5692,7.7372,7.5692,7.7372,361600.0],["2005-09-08",7.7007,7.7007,7.5267,7.5975,116000.0],["2005-09-09",7.5995,7.6805,7.5935,7.6522,126800.0],["2005-09-12",7.64,7.7898,7.6076,7.7331,155200.0],["2005-09-13",7.7028,7.7028,7.5429,7.5429,219200.0],["2005-09-14",7.5631,7.5955,7.4822,7.4822,182400.0],["2005-09-15",7.4983,7.5186,7.4174,7.4619,170000.0],["2005-09-16",7.5004,7.8019,7.4983,7.6704,688400.0],["2005-09-19",7.6704,7.6926,7.5732,7.5753,402400.0],["2005-09-20",7.5935,7.6016,7.302,7.302,552000.0],["2005-09-21",7.3041,7.3101,7.1907,7.3061,534000.0],["2005-09-22",7.2858,7.2919,7.1664,7.2069,747200.0],["2005-09-23",7.1887,7.2474,7.128,7.2089,302800.0],["2005-09-26",7.2514,7.3789,7.2251,7.2899,238400.0],["2005-09-27",7.2697,7.5085,7.2494,7.4154,316000.0],["2005-09-28",7.4154,7.4538,7.2332,7.2879,235600.0],["2005-09-29",7.2656,7.3283,7.2494,7.2858,280400.0],["2005-09-30",7.2352,7.2777,7.2049,7.2352,395600.0],["2005-10-03",7.2271,7.4963,7.2271,7.4599,310800.0],["2005-10-04",7.47,7.6562,7.3364,7.3547,332400.0],["2005-10-05",7.3203,7.387,7.1442,7.1442,245200.0],["2005-10-06",7.1462,7.2656,7.0045,7.0895,292400.0],["2005-10-07",7.1239,7.2818,7.1239,7.2474,141600.0],["2005-10-10",7.4397,7.4397,7.1523,7.1543,153600.0],["2005-10-11",7.1745,7.2757,7.1422,7.1442,266400.0],["2005-10-12",7.1138,7.1846,7.0025,7.1077,298000.0],["2005-10-13",7.1077,7.1604,7.0329,7.0814,373600.0],["2005-10-14",7.1239,7.2332,7.0592,7.1968,230400.0],["2005-10-17",7.1847,7.1847,7.0025,7.0855,346400.0],["2005-10-18",7.1239,7.1239,7.0086,7.0288,371600.0],["2005-10-19",6.9924,7.1341,6.9823,7.0936,481200.0],["2005-10-20",7.1037,7.1037,6.9479,7.0005,339200.0],["2005-10-21",7.0025,7.1037,7.0025,7.0814,192000.0],["2005-10-24",7.1037,7.1685,7.0531,7.1502,266800.0],["2005-10-25",7.1239,7.1239,7.043,7.1057,358000.0],["2005-10-26",7.1077,7.2474,6.9114,7.0126,523200.0],["2005-10-27",6.9863,6.9964,6.7698,6.7839,424400.0],["2005-10-28",6.8042,7.1927,6.8042,7.1341,315200.0],["2005-10-31",7.1502,7.3627,7.1502,7.3364,250400.0],["2005-11-01",7.3061,7.4174,7.2858,7.3223,288400.0],["2005-11-02",7.3162,7.4478,7.2494,7.4478,289200.0],["2005-11-03",7.4882,7.5672,7.4093,7.4336,287200.0],["2005-11-04",7.4295,7.4295,7.2717,7.3627,216400.0],["2005-11-07",7.3648,7.3972,7.2656,7.3951,413600.0],["2005-11-08",7.3668,7.385,7.2656,7.3324,251200.0],["2005-11-09",7.3445,7.5975,7.3425,7.4963,311600.0],["2005-11-10",7.4943,7.7033,7.4091,7.614,252400.0],["2005-11-11",7.6059,7.685,7.5795,7.6648,110000.0],["2005-11-14",7.6769,7.6769,7.5613,7.612,190400.0],["2005-11-15",7.6161,7.6242,7.4192,7.4476,157200.0],["2005-11-16",7.4476,7.4963,7.3543,7.4091,144800.0],["2005-11-17",7.4496,7.5592,7.4456,7.5288,381200.0],["2005-11-18",7.6201,7.6201,7.5349,7.5613,363600.0],["2005-11-21",7.5613,7.6708,7.543,7.5633,786000.0],["2005-11-22",7.61,7.6465,7.4131,7.4476,932800.0],["2005-11-23",7.4375,7.5876,7.4375,7.5085,379600.0],["2005-11-25",7.4882,7.5186,7.4456,7.5085,182800.0],["2005-11-28",7.5065,7.5065,7.3543,7.3806,380800.0],["2005-11-29",7.4009,7.4821,7.3827,7.3888,290000.0],["2005-11-30",7.3908,7.4578,7.3522,7.3867,586800.0],["2005-12-01",7.3969,7.5065,7.3949,7.4821,642400.0],["2005-12-02",7.4862,7.5024,7.4172,7.4639,480800.0],["2005-12-05",7.4781,7.5085,7.3664,7.4882,542400.0],["2005-12-06",7.5146,7.5876,7.3928,7.4152,522000.0],["2005-12-07",7.4456,7.474,7.407,7.4517,262000.0],["2005-12-08",7.4578,7.5146,7.3299,7.4375,596800.0],["2005-12-09",7.4273,7.474,7.405,7.4618,379600.0],["2005-12-12",7.4578,7.4679,7.3401,7.403,325200.0],["2005-12-13",7.403,7.4354,7.3563,7.3949,197200.0],["2005-12-14",7.3969,7.4476,7.3502,7.4212,518800.0],["2005-12-15",7.4152,7.4294,7.3157,7.4091,582800.0],["2005-12-16",7.4375,7.4923,7.405,7.4679,788800.0],["2005-12-19",7.4578,7.4598,7.3238,7.3624,258800.0],["2005-12-20",7.3462,7.4659,7.2711,7.3806,408400.0],["2005-12-21",7.407,7.472,7.3746,7.4456,231200.0],["2005-12-22",7.4659,7.4781,7.3867,7.4436,328400.0],["2005-12-23",7.4496,7.5471,7.4395,7.5207,384800.0],["2005-12-27",7.5288,7.5491,7.3766,7.407,233600.0],["2005-12-28",7.4294,7.5065,7.3989,7.472,192800.0],["2005-12-29",7.472,7.6221,7.4395,7.5531,303600.0],["2005-12-30",7.5186,7.5186,7.403,7.4456,268800.0],["2006-01-03",7.4781,7.61,7.3522,7.5897,392000.0],["2006-01-04",7.5734,7.5734,7.4496,7.472,420800.0],["2006-01-05",7.472,7.5592,7.472,7.5268,203600.0],["2006-01-06",7.5613,7.6566,7.5531,7.6465,478800.0],["2006-01-09",7.6445,7.679,7.6059,7.6485,302800.0],["2006-01-10",7.6201,7.681,7.5734,7.6506,243600.0],["2006-01-11",7.6506,7.6506,7.4639,7.5653,198000.0],["2006-01-12",7.5288,7.6404,7.5288,7.6262,192800.0],["2006-01-13",7.6303,7.7256,7.6201,7.6972,340800.0],["2006-01-17",7.6749,7.7094,7.6404,7.681,271600.0],["2006-01-18",7.6607,7.7175,7.6384,7.6871,234400.0],["2006-01-19",7.7013,7.7683,7.6242,7.7175,370400.0],["2006-01-20",7.752,7.7703,7.5572,7.5795,161200.0],["2006-01-23",7.5795,7.5937,7.4902,7.5592,226400.0],["2006-01-24",7.61,7.7053,7.5998,7.7053,278000.0],["2006-01-25",7.7094,7.7094,7.545,7.612,264400.0],["2006-01-26",7.614,7.8251,7.5958,7.8251,397600.0],["2006-01-27",7.8271,8.0077,7.7723,7.892,953200.0],["2006-01-30",7.8778,7.9245,7.8129,7.8372,242000.0],["2006-01-31",7.817,7.9935,7.8027,7.9387,323200.0],["2006-02-01",7.8941,7.9631,7.817,7.8332,679200.0],["2006-02-02",7.681,7.7987,7.5714,7.6404,462800.0],["2006-02-03",7.5897,7.6384,7.4496,7.4801,476400.0],["2006-02-06",7.4882,7.5876,7.3827,7.5613,279200.0],["2006-02-07",7.5613,7.5613,7.3949,7.3949,214000.0],["2006-02-08",7.4354,7.4984,7.4273,7.4375,201200.0],["2006-02-09",7.4679,7.4679,7.2873,7.3035,309200.0],["2006-02-10",7.3035,7.3462,7.2345,7.3056,313200.0],["2006-02-13",7.2852,7.3361,7.216,7.3259,221600.0],["2006-02-14",7.3361,7.4094,7.2486,7.3259,262000.0],["2006-02-15",7.3259,7.4073,7.271,7.3931,222400.0],["2006-02-16",7.4175,7.4399,7.3564,7.4277,162000.0],["2006-02-17",7.4419,7.4948,7.3157,7.4724,284400.0],["2006-02-21",7.4582,7.4602,7.3422,7.3849,309600.0],["2006-02-22",7.387,7.4745,7.3564,7.4378,328800.0],["2006-02-23",7.4378,7.5884,7.4378,7.503,265600.0],["2006-02-24",7.4785,7.5783,7.4297,7.5783,183200.0],["2006-02-27",7.5783,7.6312,7.5579,7.5701,220400.0],["2006-02-28",7.5701,7.5701,7.3809,7.4297,280000.0],["2006-03-01",7.4297,7.5294,7.33,7.507,247200.0],["2006-03-02",7.4867,7.4928,7.2038,7.3809,346400.0],["2006-03-03",7.3829,7.3829,7.2689,7.2954,452800.0],["2006-03-06",7.1021,7.2771,7.1021,7.1936,441200.0],["2006-03-07",7.1997,7.2242,7.1509,7.1916,584800.0],["2006-03-08",7.1916,7.2343,7.1346,7.1896,424000.0],["2006-03-09",7.1896,7.1896,7.0573,7.0858,826800.0],["2006-03-10",7.0776,7.1143,7.0085,7.0878,354800.0],["2006-03-13",7.0817,7.1692,7.0268,7.0654,297200.0],["2006-03-14",7.0654,7.1122,6.9576,7.0614,334000.0],["2006-03-15",7.0451,7.0736,7.0003,7.0634,323600.0],["2006-03-16",7.0756,7.1204,7.0085,7.0288,238800.0],["2006-03-17",7.0614,7.0736,6.9515,7.0532,832000.0],["2006-03-20",7.041,7.041,6.8965,6.9271,813600.0],["2006-03-21",6.9087,7.1387,6.9087,7.0024,765600.0],["2006-03-22",6.982,7.0492,6.9291,7.0207,293600.0],["2006-03-23",7.0105,7.1407,7.0024,7.1143,269200.0],["2006-03-24",7.1122,7.1652,7.0451,7.1224,219600.0],["2006-03-27",7.1082,7.1082,7.0125,7.0919,206400.0],["2006-03-28",7.0756,7.1468,7.0614,7.1265,398000.0],["2006-03-29",7.1265,7.273,7.1122,7.2384,662800.0],["2006-03-30",7.2425,7.273,7.1916,7.2242,571600.0],["2006-03-31",7.2567,7.3218,7.2364,7.3218,518000.0],["2006-04-03",7.3035,7.3239,7.2099,7.2099,386000.0],["2006-04-04",7.1448,7.2873,7.1285,7.1306,524000.0],["2006-04-05",7.1631,7.214,7.1021,7.1997,272800.0],["2006-04-06",7.2038,7.2649,7.1672,7.2201,317200.0],["2006-04-07",7.2343,7.2689,7.0899,7.0919,218800.0],["2006-04-10",7.0838,7.1326,7.0247,7.0593,166800.0],["2006-04-11",6.9189,7.0085,6.9189,7.0003,451600.0],["2006-04-12",6.9861,7.0431,6.9494,7.041,167200.0],["2006-04-13",7.0308,7.0614,6.9779,7.0308,233200.0],["2006-04-17",7.0146,7.0268,6.9026,6.9881,196800.0],["2006-04-18",6.9474,7.1672,6.9413,7.1224,411200.0],["2006-04-19",7.1224,7.159,7.1082,7.1326,666800.0],["2006-04-20",7.1468,7.155,6.982,6.9922,333600.0],["2006-04-21",7.0878,7.0878,6.8843,6.8884,543200.0],["2006-04-24",6.8172,6.9148,6.6808,6.9087,1892400.0],["2006-04-25",6.9087,7.0085,6.8497,6.9983,505200.0],["2006-04-26",7.0105,7.0227,6.8986,6.9189,1171600.0],["2006-04-27",6.8742,7.1,6.8518,7.0044,466400.0],["2006-04-28",6.984,7.1245,6.9759,7.0899,631600.0],["2006-05-01",7.1346,7.2588,7.0939,7.1407,727200.0],["2006-05-02",7.1611,7.1672,7.0614,7.0919,648800.0],["2006-05-03",7.0593,7.1224,6.9291,6.9698,749600.0],["2006-05-04",6.9189,7.2852,6.7052,7.2343,1961200.0],["2006-05-05",7.1835,7.2466,7.039,7.1082,1150000.0],["2006-05-08",7.0776,7.1428,7.0675,7.1326,400400.0],["2006-05-09",7.1224,7.1428,7.0207,7.0308,864800.0],["2006-05-10",7.0105,7.0146,6.9087,6.9189,606400.0],["2006-05-11",6.9169,6.9169,6.6944,6.6944,1172800.0],["2006-05-12",6.6842,6.6862,6.4924,6.5413,778400.0],["2006-05-15",6.5271,6.723,6.5005,6.7005,786800.0],["2006-05-16",6.7067,6.7128,6.6311,6.6454,574800.0],["2006-05-17",6.623,6.6271,6.4658,6.5352,711600.0],["2006-05-18",6.5862,6.5985,6.5148,6.5311,726800.0],["2006-05-19",6.5291,6.6067,6.4107,6.5311,843600.0],["2006-05-22",6.5005,6.6087,6.4393,6.525,654000.0],["2006-05-23",6.5658,6.5903,6.327,6.3515,724000.0],["2006-05-24",6.3576,6.5209,6.3495,6.4719,884400.0],["2006-05-25",6.5087,6.5495,6.4352,6.5168,549600.0],["2006-05-26",6.5209,6.523,6.425,6.4434,516000.0],["2006-05-30",6.4454,6.4699,6.3781,6.3883,451200.0],["2006-05-31",6.3903,6.4883,6.3454,6.4883,770000.0],["2006-06-01",6.4801,6.5005,6.4291,6.4536,552000.0],["2006-06-02",6.474,6.5291,6.4332,6.4577,856000.0],["2006-06-05",6.4372,6.4393,6.2658,6.2903,635200.0],["2006-06-06",6.3066,6.3066,6.2025,6.2291,537200.0],["2006-06-07",6.2352,6.3352,6.1515,6.1842,1031200.0],["2006-06-08",6.174,6.2678,6.0617,6.2658,693200.0],["2006-06-09",6.2923,6.3127,6.1617,6.1678,221600.0],["2006-06-12",6.176,6.176,6.0086,6.0229,463600.0],["2006-06-13",6.0229,6.1107,5.9699,5.9821,571600.0],["2006-06-14",5.9699,6.0311,5.8984,5.9944,1188800.0],["2006-06-15",6.0107,6.1474,6.0107,6.1005,731600.0],["2006-06-16",6.1025,6.1536,5.9842,6.0291,1118800.0],["2006-06-19",6.0352,6.127,6.0025,6.0535,622000.0],["2006-06-20",6.0535,6.0984,6.025,6.0352,404800.0],["2006-06-21",6.0311,6.1352,6.025,6.0617,733600.0],["2006-06-22",6.0617,6.1127,5.9597,6.027,468800.0],["2006-06-23",6.0086,6.0168,5.9352,5.9801,335600.0],["2006-06-26",6.0005,6.0413,5.9576,6.0025,251600.0],["2006-06-27",5.5617,5.5637,4.5616,4.7351,10256800.0],["2006-06-28",4.7861,4.8249,4.633,4.7392,2876800.0],["2006-06-29",4.8473,4.8984,4.7596,4.8555,2349200.0],["2006-06-30",4.8677,4.8677,4.6677,4.7249,2203600.0],["2006-07-03",4.7453,4.8392,4.7453,4.8269,549600.0],["2006-07-05",4.8004,4.9433,4.782,4.9065,1910400.0],["2006-07-06",4.9147,4.9392,4.7249,4.7779,940000.0],["2006-07-07",4.7779,4.8228,4.7269,4.7881,1578000.0],["2006-07-10",4.7983,5.0126,4.7922,5.0126,3106800.0],["2006-07-11",4.9943,5.129,4.9677,5.1188,2175600.0],["2006-07-12",5.1004,5.1514,5.1004,5.1331,1920000.0],["2006-07-13",5.1392,5.2739,5.0984,5.1576,1510000.0],["2006-07-14",5.1576,5.2127,5.0371,5.1861,1385600.0],["2006-07-17",5.1861,5.2555,5.1637,5.2351,1115200.0],["2006-07-18",5.2453,5.4413,5.2453,5.329,1553600.0],["2006-07-19",5.3412,5.4902,5.3392,5.4331,1148800.0],["2006-07-20",5.4841,5.4841,5.3555,5.3657,1382800.0],["2006-07-21",5.3657,5.3678,5.278,5.3474,791600.0],["2006-07-24",5.3678,5.4617,5.3535,5.3984,617600.0],["2006-07-25",5.3984,5.5025,5.3861,5.4453,902400.0],["2006-07-26",5.4249,5.4821,5.3086,5.4535,1238800.0],["2006-07-27",5.4617,5.5719,5.4617,5.5106,1400000.0],["2006-07-28",5.5188,5.6147,5.5066,5.5841,740400.0],["2006-07-31",5.5678,5.6086,5.4943,5.5392,627600.0],["2006-08-01",5.5392,5.5821,5.4596,5.529,1714000.0],["2006-08-02",5.529,5.6168,5.5168,5.5311,581200.0],["2006-08-03",5.5331,6.1393,5.5209,6.1393,3832400.0],["2006-08-04",6.176,6.3168,5.7392,5.8862,1884000.0],["2006-08-07",5.827,5.827,5.6372,5.6841,1899600.0],["2006-08-08",5.6882,5.7249,5.5311,5.5719,1211600.0],["2006-08-09",5.5719,5.6413,5.4882,5.5147,910000.0],["2006-08-10",5.5147,5.6413,5.4331,5.5617,717200.0],["2006-08-11",5.5514,5.5555,5.4695,5.5023,1094000.0],["2006-08-14",5.5309,5.5719,5.4695,5.4961,760800.0],["2006-08-15",5.5822,5.5924,5.4674,5.5473,665600.0],["2006-08-16",5.5719,5.6559,5.49,5.6436,440000.0],["2006-08-17",5.6436,5.7256,5.5842,5.6989,372800.0],["2006-08-18",5.7194,5.7194,5.5699,5.6539,229200.0],["2006-08-21",5.6436,5.6436,5.4797,5.5494,259200.0],["2006-08-22",5.5535,5.6395,5.4797,5.619,468000.0],["2006-08-23",5.6518,5.6641,5.4244,5.5043,526400.0],["2006-08-24",5.4183,5.4408,5.3056,5.3794,904400.0],["2006-08-25",5.3568,5.4285,5.3343,5.3978,368800.0],["2006-08-28",5.3978,5.5146,5.3281,5.451,646400.0],["2006-08-29",5.451,5.49,5.3671,5.49,396400.0],["2006-08-30",5.3261,5.492,5.2237,5.3916,1310000.0],["2006-08-31",5.3916,5.4941,5.3875,5.4531,1846400.0],["2006-09-01",5.4941,5.5781,5.447,5.4818,521200.0],["2006-09-05",5.4818,5.4818,5.3916,5.4285,522400.0],["2006-09-06",5.408,5.4326,5.3159,5.3261,787200.0],["2006-09-07",5.322,5.3261,5.1888,5.2687,1232800.0],["2006-09-08",5.2687,5.3937,5.2196,5.3712,456800.0],["2006-09-11",5.3609,5.4531,5.281,5.451,441600.0],["2006-09-12",5.4511,5.6743,5.4511,5.6149,629200.0],["2006-09-13",5.6149,5.7051,5.576,5.6969,358800.0],["2006-09-14",5.6846,5.6907,5.6108,5.6272,282400.0],["2006-09-15",5.6702,5.6948,5.5309,5.6334,922400.0],["2006-09-18",5.6129,5.6702,5.5658,5.5924,260800.0],["2006-09-19",5.6026,5.6231,5.408,5.5227,494400.0],["2006-09-20",5.5514,5.6846,5.5514,5.6231,322800.0],["2006-09-21",5.6334,5.6641,5.451,5.4941,371200.0],["2006-09-22",5.4961,5.5064,5.3507,5.4162,392400.0],["2006-09-25",5.4162,5.4367,5.3363,5.4101,450800.0],["2006-09-26",5.3875,5.5064,5.3814,5.3875,423600.0],["2006-09-27",5.3568,5.5023,5.3568,5.3875,411200.0],["2006-09-28",5.408,5.4511,5.3773,5.3978,211200.0],["2006-09-29",5.408,5.4633,5.3343,5.3466,584400.0],["2006-10-02",5.3568,5.4572,5.322,5.3794,508000.0],["2006-10-03",5.3568,5.49,5.2298,5.4429,440000.0],["2006-10-04",5.4449,5.4633,5.3732,5.408,558000.0],["2006-10-05",5.3916,5.5453,5.3916,5.5432,379600.0],["2006-10-06",5.5412,5.5494,5.4592,5.5248,138800.0],["2006-10-09",5.4941,5.5514,5.4695,5.5453,204400.0],["2006-10-10",5.5453,5.5863,5.49,5.5309,221200.0],["2006-10-11",5.5002,5.5453,5.3466,5.4777,472800.0],["2006-10-12",5.4982,5.6784,5.4982,5.6702,452800.0],["2006-10-13",5.6702,5.6866,5.6129,5.6559,230000.0],["2006-10-16",5.6641,5.6784,5.6375,5.6641,251200.0],["2006-10-17",5.6026,5.6026,5.5105,5.5863,382800.0],["2006-10-18",5.6334,5.6436,5.5637,5.6026,302000.0],["2006-10-19",5.5822,5.7317,5.5514,5.6416,379200.0],["2006-10-20",5.6702,5.6702,5.5473,5.576,186400.0],["2006-10-23",5.5309,5.6354,5.5125,5.5555,220800.0],["2006-10-24",5.5535,5.5678,5.4162,5.4285,320000.0],["2006-10-25",5.447,5.5801,5.4326,5.5268,299200.0],["2006-10-26",5.5781,5.6846,5.5043,5.6784,600400.0],["2006-10-27",5.6784,5.7174,5.5924,5.7174,719600.0],["2006-10-30",5.6846,5.8075,5.6846,5.7747,891600.0],["2006-10-31",5.7624,5.7972,5.6108,5.7174,825600.0],["2006-11-01",5.7358,5.8013,5.6641,5.7358,851600.0],["2006-11-02",5.6846,5.7563,5.6539,5.7358,709600.0],["2006-11-03",5.746,5.8177,5.6764,5.7358,261200.0],["2006-11-06",5.7768,5.8198,5.7317,5.7727,422800.0],["2006-11-07",5.7727,5.8587,5.7665,5.8013,260000.0],["2006-11-08",5.7706,5.8997,5.7583,5.8362,556800.0],["2006-11-09",5.8382,5.8628,5.6907,5.7071,246400.0],["2006-11-10",5.7153,5.8546,5.6866,5.8546,188800.0],["2006-11-13",5.8587,5.9224,5.8073,5.8197,326800.0],["2006-11-14",5.8382,5.9862,5.8238,5.9718,424000.0],["2006-11-15",5.7354,5.8628,5.6552,5.8382,1940400.0],["2006-11-16",5.8382,5.9204,5.8155,5.9081,857200.0],["2006-11-17",5.9183,6.0705,5.9183,6.0705,1382400.0],["2006-11-20",5.9492,6.0705,5.9492,6.052,721200.0],["2006-11-21",6.0437,6.054,5.9533,6.0067,870400.0],["2006-11-22",6.0067,6.089,5.9759,6.0705,418800.0],["2006-11-24",6.0293,6.0437,5.98,5.98,65200.0],["2006-11-27",5.9471,5.9471,5.8299,5.8793,688800.0],["2006-11-28",5.8752,5.9553,5.8382,5.9553,569200.0],["2006-11-29",5.9677,6.0067,5.8608,6.0006,496000.0],["2006-11-30",6.0006,6.0355,5.9348,6.0149,526800.0],["2006-12-01",6.0149,6.1403,5.9923,6.128,673200.0],["2006-12-04",6.128,6.2678,6.1198,6.2349,924800.0],["2006-12-05",6.237,6.237,6.1465,6.2041,448800.0],["2006-12-06",6.1773,6.2678,6.1465,6.2349,367600.0],["2006-12-07",6.239,6.4117,6.1671,6.3932,932800.0],["2006-12-08",6.387,6.4898,6.3192,6.4076,825600.0],["2006-12-11",6.4076,6.4754,6.3829,6.4035,1155200.0],["2006-12-12",6.3829,6.3952,6.1917,6.2143,941600.0],["2006-12-13",6.1671,6.311,6.1588,6.3048,903200.0],["2006-12-14",6.3254,6.4158,6.3048,6.3171,343600.0],["2006-12-15",6.3192,6.3685,6.3089,6.3685,714000.0],["2006-12-18",6.3644,6.3809,6.1979,6.239,498000.0],["2006-12-19",6.2493,6.2637,6.1054,6.237,461600.0],["2006-12-20",6.237,6.2699,6.2082,6.2472,438400.0],["2006-12-21",6.2472,6.6707,6.1588,6.6111,1934400.0],["2006-12-22",6.4466,6.4487,5.8197,6.1198,2938800.0],["2006-12-26",6.0746,6.1588,6.0334,6.1362,1424400.0],["2006-12-27",6.1588,6.2575,6.0766,6.2287,3116000.0],["2006-12-28",6.2287,6.2308,6.0931,6.1671,1463200.0],["2006-12-29",6.2452,6.3665,6.2287,6.3274,1062400.0],["2007-01-03",6.348,6.348,6.1342,6.2143,1535600.0],["2007-01-04",6.2143,6.2966,6.1116,6.2431,652400.0],["2007-01-05",6.0643,6.1958,6.0396,6.1753,1402400.0],["2007-01-08",6.2185,6.2185,6.1095,6.1835,873600.0],["2007-01-09",6.1835,6.2472,6.1177,6.1856,1665200.0],["2007-01-10",6.2596,6.3233,6.237,6.2657,638400.0],["2007-01-11",6.274,6.4651,6.2102,6.3726,1080000.0],["2007-01-12",6.3582,6.3829,6.313,6.3377,390000.0],["2007-01-16",6.3315,6.3644,6.2452,6.276,467200.0],["2007-01-17",6.2493,6.2699,6.1671,6.1938,770000.0],["2007-01-18",6.1917,6.1917,6.0705,6.1198,904000.0],["2007-01-19",6.1301,6.1712,6.089,6.1527,1082800.0],["2007-01-22",6.1527,6.1588,6.0951,6.1547,1175600.0],["2007-01-23",6.2185,6.2493,6.1465,6.1568,1404400.0],["2007-01-24",6.1588,6.2863,6.1506,6.2493,972400.0],["2007-01-25",6.2493,6.2493,6.1054,6.1239,634800.0],["2007-01-26",6.1362,6.1815,6.1198,6.1609,456000.0],["2007-01-29",6.1588,6.1794,6.128,6.1671,512400.0],["2007-01-30",6.1671,6.2226,6.1424,6.2226,446000.0],["2007-01-31",6.1671,6.2411,6.1362,6.1979,417600.0],["2007-02-01",6.1876,6.2493,6.1671,6.2226,556800.0],["2007-02-02",6.2431,6.3562,6.1979,6.3397,383600.0],["2007-02-05",6.3212,6.3459,6.2411,6.2801,588000.0],["2007-02-06",6.2863,6.3336,6.0828,6.165,918000.0],["2007-02-07",6.1773,6.2657,6.1362,6.2596,544800.0],["2007-02-08",5.8505,6.0335,5.4784,5.9718,4881200.0],["2007-02-09",6.2493,6.3726,6.0499,6.0622,2034000.0],["2007-02-12",6.0931,6.0931,5.9821,6.0314,1097200.0],["2007-02-13",6.0747,6.1882,6.0128,6.1366,926400.0],["2007-02-14",6.1345,6.2088,6.1222,6.1325,702000.0],["2007-02-15",6.1057,6.1737,6.017,6.118,431200.0],["2007-02-16",6.118,6.1985,6.0747,6.1902,359200.0],["2007-02-20",6.1861,6.281,6.1861,6.2769,424000.0],["2007-02-21",6.2707,6.3346,6.2521,6.3222,660400.0],["2007-02-22",6.3222,6.4047,6.3037,6.3222,706000.0],["2007-02-23",6.3222,6.3738,6.2954,6.3511,462400.0],["2007-02-26",6.3635,6.3944,6.3057,6.3779,393600.0],["2007-02-27",6.3264,6.3552,6.1985,6.2397,920800.0],["2007-02-28",6.2397,6.2769,6.1531,6.217,638800.0],["2007-03-01",6.1242,6.2191,6.0561,6.1428,759200.0],["2007-03-02",6.116,6.1778,6.0335,6.0396,686800.0],["2007-03-05",6.0335,6.1304,5.9674,5.9695,902800.0],["2007-03-06",6.0087,6.2191,5.9427,6.1655,594400.0],["2007-03-07",6.3429,6.446,6.2088,6.2377,898400.0],["2007-03-08",6.2604,6.4212,6.1985,6.2212,800800.0],["2007-03-09",6.2727,6.2851,6.2253,6.2315,655600.0],["2007-03-12",6.2335,6.283,6.215,6.2769,398800.0],["2007-03-13",6.2459,6.8441,6.2377,6.8173,2226400.0],["2007-03-14",6.8276,6.939,6.776,6.9287,1658400.0],["2007-03-15",6.9287,7.0339,6.8771,6.9926,865600.0],["2007-03-16",6.9947,7.0277,6.939,7.0132,1049200.0],["2007-03-19",7.0153,7.104,6.9637,7.0359,750000.0],["2007-03-20",7.038,7.038,6.9576,6.972,830400.0],["2007-03-21",6.9101,7.0751,6.9101,7.0401,745600.0],["2007-03-22",7.0731,7.168,7.0689,7.1659,482400.0],["2007-03-23",7.1453,7.1906,7.1164,7.1906,338800.0],["2007-03-26",7.1102,7.269,7.0937,7.2608,711600.0],["2007-03-27",7.2463,7.2463,7.1783,7.2133,502000.0],["2007-03-28",7.1721,7.2113,7.1226,7.1948,804000.0],["2007-03-29",7.2154,7.2566,7.0628,7.0875,543200.0],["2007-03-30",7.1061,7.1865,7.0215,7.1123,502400.0],["2007-04-02",7.1123,7.1597,7.0834,7.1473,369200.0],["2007-04-03",7.1618,7.2546,7.1618,7.1989,418400.0],["2007-04-04",7.1845,7.2154,7.1453,7.2092,138400.0],["2007-04-05",7.2092,7.2133,7.137,7.203,225600.0],["2007-04-09",7.2092,7.2422,7.1432,7.2051,360000.0],["2007-04-10",7.2051,7.3165,7.2051,7.2298,390000.0],["2007-04-11",7.2443,7.2505,7.1783,7.2401,669200.0],["2007-04-12",7.2236,7.2608,7.1927,7.2298,262800.0],["2007-04-13",7.2216,7.2443,7.1783,7.236,805600.0],["2007-04-16",7.2298,7.3041,7.2257,7.2876,278400.0],["2007-04-17",7.2814,7.3247,7.2814,7.3103,330000.0],["2007-04-18",7.2793,7.3165,7.2484,7.2608,333600.0],["2007-04-19",7.2401,7.2711,7.1906,7.2401,296000.0],["2007-04-20",7.3123,7.3928,7.2257,7.3618,381600.0],["2007-04-23",7.3433,7.3433,7.3103,7.3288,402800.0],["2007-04-24",7.3288,7.3474,7.2257,7.3227,269600.0],["2007-04-25",7.3536,7.4258,7.3227,7.3639,357600.0],["2007-04-26",7.333,7.366,7.2711,7.3433,374800.0],["2007-04-27",7.3206,7.333,7.2236,7.3123,466800.0],["2007-04-30",7.3103,7.3371,7.1989,7.2071,440400.0],["2007-05-01",7.201,7.2463,7.0958,7.1597,421600.0],["2007-05-02",7.168,7.2855,7.1019,7.2443,474400.0],["2007-05-03",7.2525,7.4052,7.2525,7.368,380800.0],["2007-05-04",7.368,7.368,7.236,7.3144,368800.0],["2007-05-07",7.3247,7.3247,7.2814,7.3103,245200.0],["2007-05-08",7.3082,7.4258,7.2133,7.4258,522400.0],["2007-05-09",7.9415,8.2199,7.7888,7.8775,2736400.0],["2007-05-10",7.9724,8.3643,7.9208,8.2364,2334000.0],["2007-05-11",8.2716,8.4784,8.2675,8.375,1605600.0],["2007-05-14",8.437,8.4929,8.315,8.3502,1503200.0],["2007-05-15",8.313,8.3874,8.2447,8.2468,1001200.0],["2007-05-16",8.2675,8.6666,8.2675,8.648,1197600.0],["2007-05-17",8.6459,8.7431,8.6273,8.6934,738000.0],["2007-05-18",8.6748,8.7638,8.6314,8.6707,872800.0],["2007-05-21",8.6231,8.7596,8.6231,8.6852,752800.0],["2007-05-22",8.6438,9.0098,8.6252,8.9892,887600.0],["2007-05-23",8.8506,8.8527,8.5694,8.6128,1935200.0],["2007-05-24",8.6335,8.7638,8.5611,8.6252,1255200.0],["2007-05-25",8.6707,8.7762,8.6169,8.7183,929600.0],["2007-05-29",8.7224,8.7886,8.6707,8.7183,578000.0],["2007-05-30",8.7183,8.892,8.6893,8.8299,580400.0],["2007-05-31",8.8299,8.9375,8.7658,8.9375,798000.0],["2007-06-01",8.9954,9.0574,8.9581,9.0202,1243600.0],["2007-06-04",9.0202,9.1546,9.0202,9.1132,828800.0],["2007-06-05",9.105,9.2001,9.0533,9.1298,747600.0],["2007-06-06",9.1194,9.1505,9.0677,9.1174,591200.0],["2007-06-07",9.0884,9.0905,8.7431,8.803,1320400.0],["2007-06-08",8.7679,9.0615,8.6686,9.0367,1214800.0],["2007-06-11",8.9954,9.0636,8.9457,9.0057,526800.0],["2007-06-12",8.954,8.9995,8.8423,8.8609,477200.0],["2007-06-13",8.863,9.0202,8.8527,8.9643,759200.0],["2007-06-14",8.9126,9.0739,8.9126,9.0202,624400.0],["2007-06-15",9.2022,9.2166,9.0036,9.0057,958000.0],["2007-06-18",9.0119,9.0305,8.8734,8.9912,687600.0],["2007-06-19",8.983,9.0471,8.9726,9.0119,960400.0],["2007-06-20",9.014,9.1112,8.9126,8.954,965200.0],["2007-06-21",8.9623,9.0533,8.8279,8.9767,625600.0],["2007-06-22",8.9767,9.0016,8.863,8.9519,758800.0],["2007-06-25",8.9126,9.0491,8.8279,8.8589,991200.0],["2007-06-26",8.9106,9.1277,8.8754,9.107,850400.0],["2007-06-27",9.0305,9.2021,8.9457,9.1897,788800.0],["2007-06-28",9.1918,9.2021,9.016,9.0491,548800.0],["2007-06-29",9.0946,9.1174,8.9643,8.9705,735600.0],["2007-07-02",8.9809,8.9809,8.8982,8.9168,947600.0],["2007-07-03",8.954,9.0615,8.9209,9.016,370800.0],["2007-07-05",9.0388,9.0781,8.8858,9.0222,300000.0],["2007-07-06",8.9912,9.1277,8.9685,9.0843,453600.0],["2007-07-09",9.0843,9.0946,8.9354,9.045,710400.0],["2007-07-10",8.985,9.0181,8.8568,8.894,624800.0],["2007-07-11",8.9251,8.9726,8.7989,8.8382,855200.0],["2007-07-12",8.892,9.0512,8.8651,9.0512,567200.0],["2007-07-13",9.0202,9.0595,8.9395,8.9747,320800.0],["2007-07-16",8.9747,9.0036,8.8279,8.8754,542800.0],["2007-07-17",8.9168,8.9768,8.863,8.863,404000.0],["2007-07-18",8.8382,8.9064,8.7451,8.8134,538800.0],["2007-07-19",8.9974,8.9974,8.8092,8.8671,384800.0],["2007-07-20",8.8485,8.8485,8.6211,8.6996,737200.0],["2007-07-23",8.7265,8.8899,8.6852,8.6955,360000.0],["2007-07-24",9.2125,9.4048,9.0988,9.1794,1888000.0],["2007-07-25",9.2166,9.2208,9.0677,9.1008,840400.0],["2007-07-26",8.9747,9.0863,8.5342,8.6976,744400.0],["2007-07-27",8.6314,8.7059,8.3874,8.3895,828400.0],["2007-07-30",8.3378,8.7844,8.2861,8.7038,1151200.0],["2007-07-31",8.772,8.832,8.6149,8.6418,590400.0],["2007-08-01",8.5942,8.8692,8.5321,8.8155,798000.0],["2007-08-02",8.8506,8.9313,8.6852,8.8423,584800.0],["2007-08-03",8.8217,8.8341,8.4494,8.4805,2269600.0],["2007-08-06",8.4412,8.4494,8.0689,8.2178,1664400.0],["2007-08-07",8.1599,8.2488,7.8808,7.9242,1613200.0],["2007-08-08",7.9821,8.4742,7.9345,8.3853,2023600.0],["2007-08-09",8.3853,8.8816,7.9035,8.2509,2361200.0],["2007-08-10",8.0441,8.6417,7.7277,8.5673,2053200.0],["2007-08-13",8.8036,8.901,8.6647,8.7601,1044000.0],["2007-08-14",8.7352,8.8264,8.5238,8.6108,1050400.0],["2007-08-15",8.5424,8.7435,8.4595,8.5134,729200.0],["2007-08-16",8.4782,8.7601,8.1735,8.7248,1604400.0],["2007-08-17",9.0358,9.1581,8.5942,8.673,1128800.0],["2007-08-20",8.6751,8.7995,8.5963,8.6212,735200.0],["2007-08-21",8.5943,8.6834,8.4989,8.6606,461600.0],["2007-08-22",8.7124,8.9508,8.6958,8.8845,546800.0],["2007-08-23",8.8907,8.9653,8.7601,8.9052,896800.0],["2007-08-24",8.9259,9.2058,8.901,9.0855,626000.0],["2007-08-27",9.0399,9.1228,8.9114,8.9757,398000.0],["2007-08-28",8.9342,9.0482,8.7373,8.7476,464000.0],["2007-08-29",8.7808,8.9238,8.7539,8.8803,600400.0],["2007-08-30",8.7995,8.9404,8.7041,8.7725,773200.0],["2007-08-31",8.8824,8.901,8.7124,8.8679,465200.0],["2007-09-04",8.8617,9.1146,8.8513,8.9653,641600.0],["2007-09-05",8.9259,8.9964,8.8306,8.9301,516800.0],["2007-09-06",8.9757,8.9757,8.7497,8.814,587200.0],["2007-09-07",8.6875,8.758,8.586,8.7124,896800.0],["2007-09-10",8.7725,8.8078,8.6171,8.7186,382400.0],["2007-09-11",8.7207,8.8347,8.6647,8.7808,400800.0],["2007-09-12",8.7477,8.9218,8.6855,8.7684,654800.0],["2007-09-13",8.7953,9.013,8.6772,8.7228,696400.0],["2007-09-14",8.7062,8.8471,8.644,8.7622,1071600.0],["2007-09-17",8.7559,8.7953,8.6357,8.673,984800.0],["2007-09-18",8.702,9.098,8.6233,9.0917,590000.0],["2007-09-19",9.1622,9.3633,9.1146,9.2078,619600.0],["2007-09-20",9.2078,9.3426,9.1311,9.2037,671200.0],["2007-09-21",9.2907,9.4213,9.071,9.1933,919200.0],["2007-09-24",9.183,9.2617,9.0441,9.0586,436800.0],["2007-09-25",9.0192,9.1353,8.9259,9.0959,438400.0],["2007-09-26",9.1208,9.2078,9.0607,9.1954,575600.0],["2007-09-27",9.2203,9.2203,9.0192,9.1208,714400.0],["2007-09-28",9.1,9.1291,8.8762,9.0337,678800.0],["2007-10-01",9.0482,9.5188,9.0337,9.3011,678000.0],["2007-10-02",9.2949,9.44,9.241,9.3674,797200.0],["2007-10-03",9.3322,9.3695,9.1291,9.2286,562800.0],["2007-10-04",9.2493,9.3281,9.1125,9.2679,401200.0],["2007-10-05",9.3281,9.4358,9.2866,9.3301,561600.0],["2007-10-08",9.3281,9.4213,9.1995,9.2348,530400.0],["2007-10-09",9.2431,9.3281,9.0835,9.2534,914800.0],["2007-10-10",9.2742,9.326,9.1519,9.2161,543600.0],["2007-10-11",9.2659,9.5208,9.1954,9.2949,650800.0],["2007-10-12",9.326,9.5602,9.326,9.4566,450800.0],["2007-10-15",9.469,9.5561,9.299,9.4296,385200.0],["2007-10-16",9.4213,9.6183,9.4213,9.4649,391600.0],["2007-10-17",9.5727,9.6328,9.4669,9.5768,496400.0],["2007-10-18",9.5582,9.7572,9.5582,9.6597,422000.0],["2007-10-19",9.6349,9.6452,9.2597,9.2762,682400.0],["2007-10-22",9.2762,9.6577,9.1995,9.5851,512000.0],["2007-10-23",9.6805,9.6805,9.496,9.639,299200.0],["2007-10-24",9.583,9.7178,9.4462,9.583,488000.0],["2007-10-25",9.6245,9.8712,9.4483,9.5955,570800.0],["2007-10-26",9.6411,9.7406,9.4586,9.6079,805600.0],["2007-10-29",9.6556,9.7426,9.4027,9.5602,435200.0],["2007-10-30",9.5374,9.9499,9.5374,9.78,662400.0],["2007-10-31",9.8359,10.0183,9.7074,9.9333,818400.0],["2007-11-01",9.7779,9.8898,9.5727,9.6825,740400.0],["2007-11-02",9.782,9.867,9.5706,9.7302,573200.0],["2007-11-05",9.6183,9.7136,9.5146,9.6535,510800.0],["2007-11-06",9.7592,9.8795,9.6038,9.8608,375600.0],["2007-11-07",9.753,9.8235,9.496,9.5208,434000.0],["2007-11-08",9.5934,9.8276,9.4856,9.6722,457600.0],["2007-11-09",9.5602,9.6597,9.3612,9.3944,694000.0],["2007-11-12",9.4296,9.8919,9.3633,9.5561,665600.0],["2007-11-13",9.6745,9.8324,9.6226,9.7638,609200.0],["2007-11-14",9.7846,9.8677,8.3221,8.5527,3844000.0],["2007-11-15",8.5153,8.7438,8.0624,8.2909,20118000.0],["2007-11-16",8.3117,8.5942,8.2307,8.293,3097200.0],["2007-11-19",8.2182,8.5174,8.0479,8.0645,2517200.0],["2007-11-20",8.1476,8.2058,7.7882,7.998,2827600.0],["2007-11-21",7.9772,8.0437,7.6968,7.8734,1506800.0],["2007-11-23",7.998,8.1081,7.8671,7.9399,746400.0],["2007-11-26",7.9772,8.0396,7.8111,7.8858,1527600.0],["2007-11-27",7.8942,8.1144,7.8256,7.9606,1507600.0],["2007-11-28",8.079,8.2099,7.9772,8.1206,1154800.0],["2007-11-29",8.1331,8.1829,7.9856,8.0915,948400.0],["2007-11-30",8.1788,8.1933,8.0375,8.1019,1524000.0],["2007-12-03",8.1019,8.2037,7.9856,8.1102,1078800.0],["2007-12-04",8.0022,8.1975,7.9565,8.0728,1257200.0],["2007-12-05",8.1767,8.1975,7.9025,7.9523,2710400.0],["2007-12-06",7.9523,8.1497,7.9523,7.998,3133600.0],["2007-12-07",8.0084,8.1372,7.9793,8.0853,677600.0],["2007-12-10",8.0853,8.3263,8.0603,8.1704,1170000.0],["2007-12-11",8.2224,8.3034,7.8526,7.89,2217600.0],["2007-12-12",8.5174,8.6379,8.0562,8.1538,1701600.0],["2007-12-13",8.0998,8.1746,8.0084,8.0977,900000.0],["2007-12-14",8.0354,8.2016,7.9004,7.9959,1104800.0],["2007-12-17",7.9731,8.0063,7.755,7.757,678400.0],["2007-12-18",7.7882,7.9502,7.7591,7.8942,820800.0],["2007-12-19",7.8505,7.8775,7.7093,7.8443,584000.0],["2007-12-20",7.9108,7.9918,7.7861,7.9689,754000.0],["2007-12-21",8.1144,8.2806,7.9856,8.023,1597600.0],["2007-12-24",7.971,8.1247,7.917,7.998,183200.0],["2007-12-26",7.9939,8.1247,7.9149,7.9669,522400.0],["2007-12-27",7.9669,8.0375,7.8838,7.9669,642400.0],["2007-12-28",8.0873,8.0936,7.9523,8.0043,595600.0],["2007-12-31",7.9669,8.104,7.9669,8.0209,1304000.0],["2008-01-02",7.9939,8.0749,7.8339,7.8962,792800.0],["2008-01-03",7.8692,7.9648,7.5888,7.757,1225200.0],["2008-01-04",7.757,7.8858,7.7072,7.7986,1841600.0],["2008-01-07",7.8505,7.8505,7.5908,7.6906,1492800.0],["2008-01-08",7.6885,7.8505,7.595,7.6158,1106000.0],["2008-01-09",7.5846,7.7612,7.5202,7.7238,1392000.0],["2008-01-10",7.6199,7.8298,7.5327,7.7383,914800.0],["2008-01-11",7.6989,7.8983,7.5971,7.7113,1310800.0],["2008-01-14",7.7134,7.8526,7.5576,7.7882,943200.0],["2008-01-15",7.6573,7.7134,7.3977,7.4413,1433600.0],["2008-01-16",7.4018,7.595,7.3582,7.4662,1322000.0],["2008-01-17",7.4662,7.5119,7.1816,7.2003,1155200.0],["2008-01-18",7.1484,7.3229,7.1068,7.3083,1623200.0],["2008-01-22",7.0175,7.4953,7.0175,7.3021,1115600.0],["2008-01-23",7.0944,7.2751,7.0133,7.1941,1916400.0],["2008-01-24",7.2522,7.4807,7.2522,7.3166,894000.0],["2008-01-25",7.3893,7.5368,7.2252,7.2938,881600.0],["2008-01-28",7.2626,7.3748,7.2335,7.3208,1075200.0],["2008-01-29",7.3519,7.4766,7.2751,7.3997,1112000.0],["2008-01-30",7.3873,7.487,7.2689,7.2834,952400.0],["2008-01-31",7.1463,7.5805,7.1297,7.3478,1396400.0],["2008-02-01",7.379,7.6552,7.327,7.6345,1178800.0],["2008-02-04",7.6656,7.7217,7.5327,7.5493,977600.0],["2008-02-05",7.514,7.514,7.3977,7.4621,861600.0],["2008-02-06",7.4621,7.649,7.4205,7.4413,1647200.0],["2008-02-07",7.4288,7.7591,7.3727,7.4184,2312400.0],["2008-02-08",7.3748,7.6428,7.3499,7.5784,1210400.0],["2008-02-11",7.4849,7.6594,7.4849,7.5638,917200.0],["2008-02-12",7.5929,7.755,7.5784,7.6407,890400.0],["2008-02-13",7.749,7.9219,7.749,7.774,1128800.0],["2008-02-14",7.8323,7.9032,7.6845,7.7053,846800.0],["2008-02-15",7.6553,7.7282,7.5532,7.7282,723600.0],["2008-02-19",7.7844,7.799,7.6032,7.699,936000.0],["2008-02-20",7.6553,7.8719,7.6553,7.8011,1115600.0],["2008-02-21",7.8573,7.9282,7.6699,7.6969,724800.0],["2008-02-22",7.7074,7.774,7.5865,7.6553,847600.0],["2008-02-25",7.672,7.6969,7.547,7.6657,572000.0],["2008-02-26",7.6136,7.9761,7.6136,7.8115,1135200.0],["2008-02-27",7.7969,8.0219,7.749,7.9323,882000.0],["2008-02-28",7.9386,8.0677,7.8324,7.8511,752400.0],["2008-02-29",7.7803,7.8074,7.5261,7.5657,811200.0],["2008-03-03",7.5657,7.7761,7.4532,7.6845,1581600.0],["2008-03-04",7.6428,7.7324,7.5386,7.6449,1773600.0],["2008-03-05",7.6303,7.7219,7.6136,7.6803,992000.0],["2008-03-06",7.6449,7.724,7.447,7.4824,904000.0],["2008-03-07",7.4261,7.6845,7.3678,7.597,1166800.0],["2008-03-10",7.624,7.6595,7.4866,7.4907,626400.0],["2008-03-11",7.7115,7.7678,7.4574,7.572,854400.0],["2008-03-12",7.6032,7.6449,7.4262,7.5074,811600.0],["2008-03-13",7.422,7.7865,7.422,7.7636,1918000.0],["2008-03-14",7.8074,7.8657,7.572,7.6761,926800.0],["2008-03-17",7.4886,7.697,7.4574,7.6199,908400.0],["2008-03-18",7.7282,7.7657,7.6595,7.7615,864400.0],["2008-03-19",7.8511,7.9032,7.6595,7.6657,638800.0],["2008-03-20",7.7803,7.9157,7.6886,7.7615,1463600.0],["2008-03-24",7.7907,8.1052,7.724,8.0615,1310800.0],["2008-03-25",8.0261,8.0261,7.7178,7.849,865600.0],["2008-03-26",7.8303,7.9823,7.7469,7.9428,516400.0],["2008-03-27",7.9782,7.9782,7.7678,7.8074,394400.0],["2008-03-28",7.7907,7.8719,7.7407,7.7678,942400.0],["2008-03-31",7.7219,7.7844,7.647,7.647,574800.0],["2008-04-01",7.6657,7.9219,7.6657,7.9011,950800.0],["2008-04-02",7.874,7.9073,7.7907,7.8282,360800.0],["2008-04-03",7.7574,7.8053,7.6928,7.7178,486800.0],["2008-04-04",7.6907,7.8886,7.5699,7.7678,690000.0],["2008-04-07",7.8074,7.899,7.7657,7.8032,421600.0],["2008-04-08",7.7407,7.8011,7.6365,7.7615,437600.0],["2008-04-09",7.8011,7.8115,7.5303,7.5595,361600.0],["2008-04-10",7.547,7.7844,7.4491,7.7844,1128800.0],["2008-04-11",7.7094,7.7219,7.6449,7.6928,1356800.0],["2008-04-14",7.7219,7.7386,7.6449,7.7011,721200.0],["2008-04-15",7.7365,7.8136,7.6886,7.8136,385600.0],["2008-04-16",7.8511,8.0136,7.8365,7.974,473200.0],["2008-04-17",7.9553,8.0011,7.849,7.9219,434800.0],["2008-04-18",8.0094,8.0802,7.924,7.9907,464800.0],["2008-04-21",7.9282,8.0261,7.8365,7.9365,868400.0],["2008-04-22",7.7969,7.9261,7.7636,7.8782,725600.0],["2008-04-23",7.8948,7.9344,7.7699,7.8386,568000.0],["2008-04-24",7.8407,7.9948,7.8157,7.9511,633200.0],["2008-04-25",7.9698,7.9948,7.7699,7.899,342000.0],["2008-04-28",7.9032,7.9782,7.874,7.9157,811600.0],["2008-04-29",7.9386,7.974,7.8636,7.9386,531600.0],["2008-04-30",7.9469,8.0094,7.7803,7.899,1615200.0],["2008-05-01",7.9115,8.124,7.8657,8.0094,1122000.0],["2008-05-02",8.0886,8.1344,7.8865,7.9261,792000.0],["2008-05-05",7.9365,8.0407,7.874,7.8969,445600.0],["2008-05-06",7.8615,7.9344,7.8115,7.8553,788400.0],["2008-05-07",7.8636,7.9282,7.8011,7.8219,1220400.0],["2008-05-08",7.6011,7.8428,7.1845,7.7178,4084000.0],["2008-05-09",7.6803,7.7719,7.649,7.7407,1495200.0],["2008-05-12",7.7095,7.9636,7.7074,7.9448,805600.0],["2008-05-13",7.9929,8.1641,7.9866,8.0555,1114400.0],["2008-05-14",8.0514,8.0827,7.972,7.9845,833200.0],["2008-05-15",8.0221,8.0869,7.9156,8.0576,706000.0],["2008-05-16",8.0576,8.0764,7.9135,7.9887,870800.0],["2008-05-19",7.8112,7.9114,7.7318,7.8112,1645600.0],["2008-05-20",7.8007,7.8007,7.6483,7.7276,1356800.0],["2008-05-21",7.7652,7.7882,7.6232,7.7214,794000.0],["2008-05-22",7.7214,7.878,7.6608,7.83,1046800.0],["2008-05-23",7.7924,7.8884,7.7757,7.8738,1239600.0],["2008-05-27",7.8738,7.8905,7.7422,7.8404,1181200.0],["2008-05-28",7.8676,7.8989,7.7506,7.7861,1159600.0],["2008-05-29",7.7715,7.8341,7.7422,7.7443,703600.0],["2008-05-30",7.7381,7.7778,7.642,7.6796,1215200.0],["2008-06-02",7.6796,7.6942,7.5209,7.6023,762400.0],["2008-06-03",7.5647,7.6504,7.4248,7.5125,623600.0],["2008-06-04",7.4958,7.6796,7.4457,7.5605,771200.0],["2008-06-05",7.5397,7.6712,7.5397,7.6504,568800.0],["2008-06-06",7.6148,7.6441,7.4895,7.5,643200.0],["2008-06-09",7.4916,7.5355,7.406,7.5104,935600.0],["2008-06-10",7.4331,7.6316,7.4331,7.4666,870000.0],["2008-06-11",7.429,7.4666,7.2849,7.2869,1279200.0],["2008-06-12",7.3162,7.571,7.3057,7.4352,560800.0],["2008-06-13",7.5209,7.6378,7.4979,7.6148,640000.0],["2008-06-16",7.619,7.6775,7.4686,7.6629,544000.0],["2008-06-17",7.6775,7.7193,7.5981,7.6378,404400.0],["2008-06-18",7.6253,7.6879,7.548,7.6378,594400.0],["2008-06-19",7.6462,7.7485,7.5647,7.7109,891200.0],["2008-06-20",7.5877,7.6002,7.4311,7.5564,2041600.0],["2008-06-23",7.6065,7.6065,7.4436,7.4937,774400.0],["2008-06-24",7.4519,7.5334,7.3559,7.4269,892400.0],["2008-06-25",7.429,7.5919,7.4102,7.4895,750400.0],["2008-06-26",7.4143,7.4436,7.3057,7.3183,646000.0],["2008-06-27",7.3162,7.4457,7.3078,7.3078,1325200.0],["2008-06-30",7.3454,7.4102,7.2556,7.2723,581600.0],["2008-07-01",7.1763,7.2598,7.0468,7.1366,1145200.0],["2008-07-02",7.1199,7.2264,7.0301,7.124,730800.0],["2008-07-03",7.1637,7.2556,7.0864,7.1992,344800.0],["2008-07-07",7.2389,7.2494,7.099,7.1366,909600.0],["2008-07-08",7.1637,7.2619,7.1282,7.2473,1033600.0],["2008-07-09",7.2243,7.2431,7.1387,7.17,717600.0],["2008-07-10",7.1449,7.2055,7.1094,7.1261,722000.0],["2008-07-11",7.0864,7.2159,6.9925,7.2055,832400.0],["2008-07-14",7.2473,7.2598,7.0175,7.0823,684400.0],["2008-07-15",7.0342,7.2159,7.0029,7.2055,745600.0],["2008-07-16",7.218,7.3308,7.1575,7.2577,631200.0],["2008-07-17",7.2681,7.3621,7.2306,7.3037,459600.0],["2008-07-18",7.3141,7.3454,7.2368,7.2786,442000.0],["2008-07-21",7.2765,7.335,7.2201,7.2911,402400.0],["2008-07-22",7.2368,7.5167,7.2368,7.5146,457600.0],["2008-07-23",7.5167,7.5605,7.3976,7.4895,435200.0],["2008-07-24",7.4937,7.5125,7.3935,7.4603,338800.0],["2008-07-25",7.5083,7.6169,7.4269,7.5459,282000.0],["2008-07-28",7.5042,7.525,7.3621,7.4687,436400.0],["2008-07-29",7.5104,7.784,7.4833,7.7381,735200.0],["2008-07-30",7.7569,7.7986,7.5605,7.6336,586800.0],["2008-07-31",7.5689,7.8049,7.5689,7.7506,695200.0],["2008-08-01",7.7527,7.8237,7.6148,7.7422,428000.0],["2008-08-04",7.7778,7.807,7.619,7.7569,405600.0],["2008-08-05",7.8091,7.8571,7.7464,7.8509,495600.0],["2008-08-06",7.8509,7.8509,7.6608,7.8153,406800.0],["2008-08-07",7.5564,7.7757,7.193,7.2556,2343600.0],["2008-08-08",7.2055,7.5397,7.2013,7.4728,1270800.0],["2008-08-11",7.2974,7.736,6.8546,7.7214,866400.0],["2008-08-12",7.6503,7.7861,7.5981,7.619,1126800.0],["2008-08-13",7.6421,7.9813,7.6253,7.8431,566800.0],["2008-08-14",7.8305,7.8955,7.73,7.7991,532400.0],["2008-08-15",7.8787,7.9415,7.686,7.8012,638400.0],["2008-08-18",7.8012,7.8641,7.6819,7.7614,490000.0],["2008-08-19",7.7112,7.7656,7.6462,7.6735,459600.0],["2008-08-20",7.7133,7.8452,7.6567,7.8096,972000.0],["2008-08-21",7.6902,7.7614,7.5415,7.6337,1571600.0],["2008-08-22",7.6777,7.7572,7.6044,7.7049,1040800.0],["2008-08-25",7.7112,7.7112,7.3656,7.4243,1256000.0],["2008-08-26",7.4243,7.5478,7.4033,7.5478,916400.0],["2008-08-27",7.5373,7.6463,7.5059,7.575,604800.0],["2008-08-28",7.5771,7.7719,7.5269,7.7572,514400.0],["2008-08-29",7.7824,7.8285,7.7384,7.7489,425600.0],["2008-09-02",7.8703,7.9122,7.7405,7.7572,633200.0],["2008-09-03",7.7552,7.8787,7.7049,7.8745,676800.0],["2008-09-04",7.8012,7.8536,7.6442,7.6463,796400.0],["2008-09-05",7.6169,7.6462,7.4871,7.5876,574000.0],["2008-09-08",7.7719,7.8389,7.6986,7.8096,668800.0],["2008-09-09",7.8138,7.9395,7.5939,7.5939,797200.0],["2008-09-10",7.6567,7.7363,7.6148,7.6902,456000.0],["2008-09-11",7.6651,7.7216,7.5143,7.6023,736000.0],["2008-09-12",7.5457,7.64,7.4913,7.5939,747600.0],["2008-09-15",7.5143,7.686,7.441,7.5457,767600.0],["2008-09-16",7.5394,7.7405,7.4808,7.6965,716400.0],["2008-09-17",7.5792,7.7237,7.5143,7.5625,1150800.0],["2008-09-18",7.6588,7.9038,7.6106,7.8662,1500800.0],["2008-09-19",7.8536,7.8536,7.8536,7.8536,2148000.0],["2008-09-22",7.9269,8.0169,7.5143,7.5478,423200.0],["2008-09-23",7.7216,8.0819,7.6463,8.0128,1656800.0],["2008-09-24",8.063,8.063,7.7175,7.8326,973600.0],["2008-09-25",7.8075,7.9709,7.7049,7.9478,486000.0],["2008-09-26",7.8913,7.9436,7.6818,7.9185,712000.0],["2008-09-29",7.8578,7.8599,7.4892,7.5059,962400.0],["2008-09-30",7.5646,7.7321,7.3866,7.7154,693200.0],["2008-10-01",7.5373,7.7531,7.5038,7.686,470400.0],["2008-10-02",7.6274,7.6609,7.4263,7.4599,549600.0],["2008-10-03",7.6127,7.7028,7.3279,7.351,619600.0],["2008-10-06",7.2044,7.2672,6.9216,7.1101,923600.0],["2008-10-07",7.1729,7.2379,6.7813,6.8085,892800.0],["2008-10-08",6.6598,6.9468,6.5467,6.6829,1720400.0],["2008-10-09",6.6954,6.8776,6.4316,6.4316,1313600.0],["2008-10-10",6.1907,6.8797,5.4326,6.8797,1517200.0],["2008-10-13",6.9698,6.974,6.6933,6.842,490000.0],["2008-10-14",6.9321,7.0159,6.6096,6.6515,1157200.0],["2008-10-15",6.5572,6.6473,6.3038,6.3038,726400.0],["2008-10-16",6.3185,6.641,6.1132,6.6033,782800.0],["2008-10-17",6.5174,6.7771,6.3143,6.53,1170800.0],["2008-10-20",6.6054,6.7122,6.4148,6.7122,779600.0],["2008-10-21",6.6996,6.6996,6.5342,6.5677,669200.0],["2008-10-22",6.5551,6.5551,6.3331,6.375,648800.0],["2008-10-23",6.3939,6.5237,6.1823,6.4504,1081600.0],["2008-10-24",6.2619,6.4106,6.2012,6.2284,1022400.0],["2008-10-27",6.2473,6.3017,5.9394,5.9394,1378400.0],["2008-10-28",6.0316,6.1132,5.9185,6.1049,2019200.0],["2008-10-29",6.0734,6.1865,5.9834,6.0295,2303600.0],["2008-10-30",6.0797,6.375,6.0797,6.375,1086000.0],["2008-10-31",6.375,6.7017,6.3394,6.6892,967200.0],["2008-11-03",6.685,6.8148,6.5907,6.7457,767200.0],["2008-11-04",6.8002,6.8169,6.6242,6.7059,632800.0],["2008-11-05",6.6054,6.6242,6.331,6.3394,790800.0],["2008-11-06",6.3038,6.4295,6.1614,6.2054,620000.0],["2008-11-07",6.2494,6.3457,6.0588,6.2075,663600.0],["2008-11-10",6.308,6.308,6.0336,6.1258,346800.0],["2008-11-11",6.0839,6.1761,5.9038,5.9038,671200.0],["2008-11-12",5.8071,5.8849,5.5381,5.5423,744000.0],["2008-11-13",6.259,6.5196,5.7987,6.5196,2709600.0],["2008-11-14",6.4292,6.6667,5.9921,5.9963,1406400.0],["2008-11-17",5.9605,6.3347,5.95,6.1896,1042800.0],["2008-11-18",6.1938,6.4124,6.0614,6.2527,767600.0],["2008-11-19",6.2359,6.3578,5.8386,5.8597,730800.0],["2008-11-20",5.8176,6.1476,5.7104,5.742,1006000.0],["2008-11-21",5.8323,6.2296,5.6201,6.2065,1436800.0],["2008-11-24",6.3073,6.362,6.1413,6.2695,954000.0],["2008-11-25",6.3157,6.3914,6.1497,6.3893,700800.0],["2008-11-26",6.3241,6.6625,6.3241,6.5469,1289600.0],["2008-11-28",6.4671,6.7193,6.3704,6.5995,569600.0],["2008-12-01",6.5806,6.6331,6.2506,6.2821,959600.0],["2008-12-02",6.3872,6.631,6.3473,6.5049,1139200.0],["2008-12-03",6.3578,6.7067,6.3241,6.6604,1337600.0],["2008-12-04",6.6037,6.8139,6.5743,6.6899,2666800.0],["2008-12-05",6.5827,6.9841,6.507,6.9673,1510400.0],["2008-12-08",7.0892,7.3099,6.9862,7.1796,1193200.0],["2008-12-09",7.1144,7.2006,6.8622,6.9526,977600.0],["2008-12-10",7.0997,7.2973,6.9988,7.2216,1236000.0],["2008-12-11",7.1186,7.312,7.0219,7.1354,950400.0],["2008-12-12",6.982,7.0387,6.8706,6.9883,1166800.0],["2008-12-15",7.0934,7.2342,6.9883,7.1186,1183200.0],["2008-12-16",7.2237,7.2804,6.9631,7.167,1219600.0],["2008-12-17",7.1165,7.3057,6.9988,7.1922,739600.0],["2008-12-18",7.1985,7.2237,7.0387,7.2174,1258000.0],["2008-12-19",7.2931,7.4171,7.2174,7.3603,1440800.0],["2008-12-22",7.3603,7.3792,7.1354,7.291,1077200.0],["2008-12-23",7.312,7.3456,7.1501,7.2195,1264000.0],["2008-12-24",7.2258,7.312,7.1901,7.2132,357600.0],["2008-12-26",7.2363,7.3687,7.1648,7.2573,333600.0],["2008-12-29",7.2384,7.2783,7.0493,7.2216,552400.0],["2008-12-30",7.2783,7.3897,7.2363,7.3351,763200.0],["2008-12-31",7.3309,7.4864,7.3183,7.3792,964000.0],["2009-01-02",7.3897,7.6083,7.3897,7.5558,545200.0],["2009-01-05",7.5663,7.7197,7.4507,7.7029,1028400.0],["2009-01-06",7.7533,8.0287,7.7533,7.8521,2548400.0],["2009-01-07",7.7071,7.8059,7.6062,7.747,662400.0],["2009-01-08",7.6714,7.7891,7.6714,7.7428,469600.0],["2009-01-09",7.7218,7.7218,7.4423,7.52,744000.0],["2009-01-12",7.5011,7.6609,7.4318,7.5726,628800.0],["2009-01-13",7.5915,7.747,7.5137,7.6798,807600.0],["2009-01-14",7.5621,7.6167,7.4023,7.4255,1022000.0],["2009-01-15",7.3939,7.5936,7.3162,7.5915,950400.0],["2009-01-16",7.6714,7.6945,7.539,7.6651,1244800.0],["2009-01-20",7.5663,7.6062,7.3582,7.3918,650800.0],["2009-01-21",7.4969,7.7554,7.3435,7.7428,1011600.0],["2009-01-22",7.6525,7.7176,7.4633,7.6482,904800.0],["2009-01-23",7.4822,7.8374,7.4023,7.6966,894000.0],["2009-01-26",7.6966,8.0455,7.6966,7.8773,852400.0],["2009-01-27",7.8647,8.098,7.8605,7.9929,1101200.0],["2009-01-28",8.1464,8.201,7.953,8.0896,613600.0],["2009-01-29",8.0182,8.0392,7.768,7.808,593200.0],["2009-01-30",7.8521,7.9677,7.7765,7.8101,666800.0],["2009-02-02",7.7722,7.8416,7.5284,7.7912,830400.0],["2009-02-03",7.871,7.9236,7.7765,7.8374,1052400.0],["2009-02-04",7.8815,8.0161,7.7807,8.0013,903600.0],["2009-02-05",7.7239,8.0203,7.7239,7.9635,720000.0],["2009-02-06",7.9467,8.0055,7.7281,7.8815,1238800.0],["2009-02-09",7.9341,8.1148,7.8836,8.0896,1225200.0],["2009-02-10",8.0455,8.0602,7.7407,7.8815,1683200.0],["2009-02-11",7.968,7.968,7.7361,7.8541,584400.0],["2009-02-12",7.7846,7.9617,7.7255,7.9427,604400.0],["2009-02-13",7.9258,8.0291,7.7951,7.9258,581200.0],["2009-02-17",7.5927,7.8309,7.5273,7.6939,951600.0],["2009-02-18",7.7318,7.7845,7.5653,7.7002,710400.0],["2009-02-19",7.7171,7.8141,7.6095,7.6412,578800.0],["2009-02-20",7.5379,7.7782,7.5252,7.5842,895600.0],["2009-02-23",7.6433,7.6665,7.483,7.5062,635600.0],["2009-02-24",7.5842,7.7571,7.5147,7.6939,1243600.0],["2009-02-25",7.6517,7.6517,7.4409,7.5168,1005200.0],["2009-02-26",7.6327,7.6327,7.3987,7.5358,839600.0],["2009-02-27",7.443,7.9933,7.4345,7.7698,1100400.0],["2009-03-02",7.6665,7.715,7.4514,7.5315,1164400.0],["2009-03-03",7.637,7.637,7.1204,7.1225,1191600.0],["2009-03-04",7.1963,7.2195,6.9897,7.0951,893200.0],["2009-03-05",7.1162,7.2595,7.0845,7.1689,693200.0],["2009-03-06",7.1162,7.2616,7.0128,7.1963,670800.0],["2009-03-09",7.0782,7.1857,6.9643,7.0002,675600.0],["2009-03-10",7.1225,7.1815,6.9327,7.1141,1002000.0],["2009-03-11",7.1836,7.2153,7.0213,7.0761,1194400.0],["2009-03-12",7.0634,7.2975,6.9116,7.2848,949600.0],["2009-03-13",7.3333,7.3755,7.1583,7.3291,933200.0],["2009-03-16",7.3797,7.4261,7.249,7.3776,1211600.0],["2009-03-17",7.3502,7.6644,7.2785,7.6644,1681600.0],["2009-03-18",7.6665,7.9806,7.6665,7.9237,1356400.0],["2009-03-19",7.987,8.0038,7.7614,7.7846,544000.0],["2009-03-20",7.8077,8.0523,7.7803,7.812,1388800.0],["2009-03-23",7.9427,8.084,7.8014,8.084,819600.0],["2009-03-24",7.9933,8.1177,7.8014,7.8099,992000.0],["2009-03-25",7.8984,8.1746,7.7888,8.1556,900800.0],["2009-03-26",8.2337,8.5373,8.1767,8.5289,1086400.0],["2009-03-27",8.4108,8.4445,8.2189,8.2653,689200.0],["2009-03-30",8.1114,8.2906,7.8288,8.2337,785200.0],["2009-03-31",8.3307,8.6301,8.2674,8.4044,767200.0],["2009-04-01",8.2885,8.4719,8.202,8.4424,430000.0],["2009-04-02",8.5921,8.6975,8.3918,8.4382,820000.0],["2009-04-03",8.4171,8.4529,8.1556,8.3032,1189600.0],["2009-04-06",8.1535,8.4508,8.1535,8.434,680000.0],["2009-04-07",8.3454,8.3981,7.89,7.9638,913200.0],["2009-04-08",7.9828,8.0987,7.9047,8.0123,420400.0],["2009-04-09",8.1809,8.2906,8.0713,8.2442,637200.0],["2009-04-13",8.1451,8.2442,8.1093,8.202,452800.0],["2009-04-14",8.1325,8.1325,7.8584,8.0038,490400.0],["2009-04-15",7.9448,8.1346,7.9321,8.1219,370800.0],["2009-04-16",8.1114,8.2653,8.0523,8.1177,622000.0],["2009-04-17",8.1725,8.3264,8.0987,8.2822,362000.0],["2009-04-20",8.1514,8.2063,8.0629,8.1261,477600.0],["2009-04-21",8.105,8.337,8.105,8.3243,468800.0],["2009-04-22",8.2632,8.356,8.1957,8.2252,494000.0],["2009-04-23",8.1535,8.2358,8.0439,8.1472,445600.0],["2009-04-24",8.2252,8.3918,8.1957,8.3096,935200.0],["2009-04-27",8.1936,8.4276,8.1093,8.3307,498000.0],["2009-04-28",8.2737,8.6933,8.2569,8.5984,513600.0],["2009-04-29",8.6511,8.7777,8.6216,8.7123,571600.0],["2009-04-30",8.7502,8.7502,8.5035,8.5035,607600.0],["2009-05-01",8.4698,8.706,8.2885,8.6807,602800.0],["2009-05-04",8.6575,8.9147,8.6575,8.9042,622800.0],["2009-05-05",8.8768,8.9527,8.7713,8.8388,559600.0],["2009-05-06",8.8304,8.9126,8.6216,8.6448,633200.0],["2009-05-07",8.7292,9.1677,8.6448,8.9885,1475200.0],["2009-05-08",9.0981,9.1635,8.7439,9.1572,1395200.0],["2009-05-11",9.0117,9.1403,8.9421,9.1045,584800.0],["2009-05-12",9.1403,9.1888,9.0412,9.1572,676800.0],["2009-05-13",9.1086,9.1635,8.9605,9.0134,494400.0],["2009-05-14",9.0705,9.1001,8.9775,9.0028,419600.0],["2009-05-15",9.0028,9.1593,8.7872,9.0895,736800.0],["2009-05-18",9.0959,9.2206,9.0472,9.1995,550000.0],["2009-05-19",9.2164,9.2164,9.0007,9.024,777600.0],["2009-05-20",9.0642,9.1255,8.9331,8.9563,659600.0],["2009-05-21",8.8992,8.9458,8.6709,8.8464,582400.0],["2009-05-22",8.8696,8.9035,8.7407,8.7703,320800.0],["2009-05-26",8.7343,8.876,8.6709,8.8379,1147600.0],["2009-05-27",8.8062,8.8062,8.6603,8.673,592800.0],["2009-05-28",8.7153,8.7491,8.4087,8.451,959200.0],["2009-05-29",8.5292,8.5292,8.3749,8.4362,780400.0],["2009-06-01",8.5482,8.654,8.322,8.3749,1198800.0],["2009-06-02",8.4024,8.4848,8.2417,8.2988,1665600.0],["2009-06-03",8.2903,8.3981,8.2522,8.2861,1300400.0],["2009-06-04",8.3093,8.3199,8.21,8.2248,1209600.0],["2009-06-05",8.1994,8.377,8.1973,8.3389,970000.0],["2009-06-08",8.2713,8.3728,8.2713,8.3411,766800.0],["2009-06-09",8.358,8.4024,8.2353,8.2438,437600.0],["2009-06-10",8.3389,8.341,8.1571,8.2226,694000.0],["2009-06-11",8.2438,8.3389,8.2015,8.2438,698800.0],["2009-06-12",8.2078,8.2353,8.1508,8.1994,784400.0],["2009-06-15",8.1677,8.1677,8.045,8.1106,791600.0],["2009-06-16",8.1656,8.2142,8.0535,8.1085,682800.0],["2009-06-17",8.0894,8.2459,8.0894,8.1296,666000.0],["2009-06-18",8.1508,8.2755,8.136,8.2734,336800.0],["2009-06-19",8.3876,8.4066,8.2226,8.2438,589600.0],["2009-06-22",8.1698,8.2142,8.0641,8.0641,460400.0],["2009-06-23",8.0894,8.1634,8.0577,8.0704,427600.0],["2009-06-24",8.0979,8.1423,8.0218,8.0725,401200.0],["2009-06-25",8.2776,8.6075,8.2776,8.4616,1279200.0],["2009-06-26",8.4404,8.654,8.4299,8.654,2464800.0],["2009-06-29",8.6667,8.7174,8.5673,8.7026,459600.0],["2009-06-30",8.7026,8.7703,8.6603,8.7216,524000.0],["2009-07-01",8.7512,8.9013,8.7216,8.8633,484800.0],["2009-07-02",8.7999,8.8337,8.6476,8.7385,440800.0],["2009-07-06",8.7259,8.8189,8.6455,8.6688,522400.0],["2009-07-07",8.6751,8.7956,8.5483,8.5567,413200.0],["2009-07-08",8.5927,8.6434,8.3918,8.4531,290400.0],["2009-07-09",8.5102,8.5144,8.3812,8.3939,254400.0],["2009-07-10",8.3749,8.4743,8.2882,8.358,300800.0],["2009-07-13",8.4129,8.6561,8.3495,8.5948,486800.0],["2009-07-14",8.5884,8.6667,8.4848,8.5821,223200.0],["2009-07-15",8.6582,8.9796,8.6519,8.9584,556400.0],["2009-07-16",8.9204,9.0176,8.8802,9.0028,306400.0],["2009-07-17",9.0367,9.0451,8.8929,8.9859,260800.0],["2009-07-20",9.0007,9.0261,8.8273,8.9669,352000.0],["2009-07-21",9.0345,9.0747,8.7681,8.95,364000.0],["2009-07-22",8.9373,9.0874,8.9077,8.9732,226800.0],["2009-07-23",8.9457,9.1699,8.8527,9.0937,311600.0],["2009-07-24",9.0007,9.1149,8.9246,9.0493,138800.0],["2009-07-27",9.0578,9.0578,8.9183,9.0092,196000.0],["2009-07-28",8.9479,9.0578,8.9077,8.9817,211200.0],["2009-07-29",8.9225,9.0832,8.8887,8.969,272800.0],["2009-07-30",8.9986,9.1826,8.9986,9.0515,306400.0],["2009-07-31",9.0451,9.0916,9.0113,9.0113,186800.0],["2009-08-03",9.0303,9.1297,8.8717,9.062,210800.0],["2009-08-04",9.0494,9.227,9.0155,9.1593,404000.0],["2009-08-05",9.1847,9.2354,8.8971,8.9944,303200.0],["2009-08-06",8.267,9.0324,8.267,8.8506,472000.0],["2009-08-07",8.9648,9.1826,8.8591,9.098,449200.0],["2009-08-10",9.0726,9.1107,8.8717,8.9436,305200.0],["2009-08-11",8.8739,8.9796,8.8083,8.8104,203600.0],["2009-08-12",8.8168,8.9164,8.768,8.7765,331600.0],["2009-08-13",8.7871,8.8274,8.6578,8.8104,254000.0],["2009-08-14",8.8104,8.8104,8.5348,8.5687,298800.0],["2009-08-17",8.4796,8.539,8.4309,8.4457,226400.0],["2009-08-18",8.5136,8.6047,8.4203,8.5411,488800.0],["2009-08-19",8.4712,8.6726,8.4372,8.5857,453200.0],["2009-08-20",8.5857,8.5941,8.5178,8.5941,584000.0],["2009-08-21",8.6344,8.7977,8.6281,8.7829,487200.0],["2009-08-24",8.8274,8.8592,8.7256,8.8062,330400.0],["2009-08-25",8.8401,8.9058,8.8062,8.8444,219200.0],["2009-08-26",8.8422,8.9207,8.7913,8.874,190800.0],["2009-08-27",8.8698,8.9885,8.785,8.9419,260400.0],["2009-08-28",8.9801,9.0352,8.8698,8.9143,273600.0],["2009-08-31",8.8846,8.9207,8.7786,8.8316,333600.0],["2009-09-01",8.8083,8.9546,8.7065,8.7235,573600.0],["2009-09-02",8.7659,8.7659,8.6578,8.7171,719600.0],["2009-09-03",8.7171,8.8634,8.6069,8.8634,390000.0],["2009-09-04",8.838,8.8889,8.7553,8.8656,273200.0],["2009-09-08",8.9525,8.9525,8.8232,8.9101,335600.0],["2009-09-09",8.9122,9.0119,8.874,8.944,224000.0],["2009-09-10",8.9377,8.9695,8.838,8.874,230800.0],["2009-09-11",8.8804,8.9461,8.8401,8.9249,285600.0],["2009-09-14",8.9058,8.9652,8.9058,8.9483,189600.0],["2009-09-15",8.9207,9.0119,8.8295,8.9907,242000.0],["2009-09-16",8.9885,9.1709,8.9059,9.1624,384400.0],["2009-09-17",9.1624,9.4741,9.1243,9.4423,502400.0],["2009-09-18",9.4614,9.6416,9.4338,9.6268,690400.0],["2009-09-21",9.5526,9.6353,9.5335,9.631,342800.0],["2009-09-22",9.665,9.7731,9.5738,9.7159,495200.0],["2009-09-23",9.701,9.9852,9.6586,9.9576,488400.0],["2009-09-24",9.9915,10.1357,9.8388,10.1124,823200.0],["2009-09-25",10.0594,10.0891,9.9109,10.0191,622800.0],["2009-09-28",10.0148,10.2354,9.9915,10.1781,337600.0],["2009-09-29",10.229,10.282,10.0679,10.0806,1326400.0],["2009-09-30",10.1166,10.1505,9.8622,9.8813,393600.0],["2009-10-01",9.807,9.9343,9.807,9.8813,541600.0],["2009-10-02",9.8473,10.0679,9.8473,9.9852,538400.0],["2009-10-05",10.0551,10.0551,9.8494,9.9597,399200.0],["2009-10-06",9.9661,10.1527,9.9152,10.0848,259200.0],["2009-10-07",10.0615,10.1654,10.0276,10.07,194000.0],["2009-10-08",10.1399,10.2014,10.1018,10.1272,378000.0],["2009-10-09",10.1633,10.2841,10.1633,10.2841,178400.0],["2009-10-12",10.2841,10.3774,10.193,10.2417,170800.0],["2009-10-13",10.1802,10.229,10.0572,10.1781,187200.0],["2009-10-14",10.2629,10.3838,10.2332,10.3626,243200.0],["2009-10-15",10.3244,10.3626,10.193,10.2163,527200.0],["2009-10-16",10.1675,10.1845,10.0403,10.1293,334000.0],["2009-10-19",10.176,10.176,10.0488,10.1187,336400.0],["2009-10-20",10.1166,10.1166,9.9788,10.0572,196400.0],["2009-10-21",10.0636,10.2545,10.0318,10.0509,311200.0],["2009-10-22",10.0297,10.2629,9.9576,10.1908,202800.0],["2009-10-23",10.1993,10.2502,9.9661,10.0106,504800.0],["2009-10-26",10.0106,10.1124,9.9194,9.9661,454000.0],["2009-10-27",9.9958,10.0339,9.7837,9.8219,606000.0],["2009-10-28",9.8494,9.9067,9.718,9.7774,521600.0],["2009-10-29",9.877,9.894,9.7201,9.8134,375200.0],["2009-10-30",9.7816,9.9046,9.7265,9.8092,546400.0],["2009-11-02",9.8834,9.9215,9.7583,9.8622,307600.0],["2009-11-03",9.8219,9.877,9.754,9.8558,432400.0],["2009-11-04",9.8728,9.9258,9.7286,9.8176,624800.0],["2009-11-05",9.8961,9.9724,9.8664,9.9661,386800.0],["2009-11-06",9.8791,10.0233,9.8261,9.9746,181200.0],["2009-11-09",10.0212,10.0403,9.8388,9.9258,259200.0],["2009-11-10",9.8896,9.9066,9.7642,9.8216,446800.0],["2009-11-11",9.9003,9.9789,9.828,9.9726,156400.0],["2009-11-12",9.7408,9.9088,9.3667,9.4538,497600.0],["2009-11-13",9.4836,9.5112,9.2285,9.5112,646000.0],["2009-11-16",9.5474,9.7791,9.5474,9.7642,428400.0],["2009-11-17",9.7515,9.8663,9.6919,9.8556,306000.0],["2009-11-18",9.879,10.0108,9.879,9.9981,285600.0],["2009-11-19",9.9662,10.0193,9.8259,9.8769,345200.0],["2009-11-20",9.8067,9.913,9.794,9.8833,213600.0],["2009-11-23",9.9896,10.1469,9.9896,10.0682,220400.0],["2009-11-24",10.098,10.098,9.9066,10.0278,266400.0],["2009-11-25",10.064,10.0874,9.8854,9.8939,308000.0],["2009-11-27",9.6537,9.8981,9.6111,9.8344,248800.0],["2009-11-30",9.7536,9.8918,9.5452,9.8833,860800.0],["2009-12-01",9.9045,9.947,9.8174,9.8918,717200.0],["2009-12-02",9.9279,10.0937,9.8365,9.8854,378000.0],["2009-12-03",9.9364,9.9917,9.7472,9.7791,400400.0],["2009-12-04",9.8492,10.0108,9.7876,9.9959,346400.0],["2009-12-07",10.0236,10.1192,10.0023,10.0257,232000.0],["2009-12-08",9.9959,10.1894,9.9747,10.1001,284800.0],["2009-12-09",10.1362,10.1554,9.9938,10.0958,132800.0],["2009-12-10",10.1022,10.1936,9.9683,10.0363,244800.0],["2009-12-11",10.0385,10.132,9.9024,10.0406,123200.0],["2009-12-14",10.064,10.1362,10.0193,10.1362,206800.0],["2009-12-15",10.0852,10.098,9.964,10.0023,265600.0],["2009-12-16",10.0725,10.1086,9.9853,10.0873,162800.0],["2009-12-17",10.0576,10.1107,9.8726,9.9534,204800.0],["2009-12-18",10.0066,10.1022,9.9768,10.0512,1132000.0],["2009-12-21",10.0725,10.5954,10.0725,10.5742,486400.0],["2009-12-22",10.5593,10.9016,10.5572,10.774,350400.0],["2009-12-23",10.8187,10.8931,10.74,10.8187,238800.0],["2009-12-24",10.8527,10.8739,10.791,10.825,57600.0],["2009-12-28",10.8272,10.8527,10.7591,10.8059,177200.0],["2009-12-29",10.842,10.8973,10.7868,10.8782,353200.0],["2009-12-30",10.8697,10.8697,10.7315,10.808,235200.0],["2009-12-31",10.8357,10.8803,10.6146,10.6295,275200.0],["2010-01-04",10.7039,10.7676,10.672,10.757,261600.0],["2010-01-05",10.7485,11.0865,10.6273,10.7974,493200.0],["2010-01-06",10.8187,11.1035,10.7761,10.8633,310800.0],["2010-01-07",10.8633,10.9292,10.6784,10.8102,165600.0],["2010-01-08",10.7591,10.774,10.6656,10.7166,150800.0],["2010-01-11",10.7357,10.8612,10.6613,10.7272,172400.0],["2010-01-12",10.6826,10.8612,10.6741,10.7485,182400.0],["2010-01-13",10.7528,10.8357,10.7187,10.7719,180000.0],["2010-01-14",10.7719,10.8654,10.7187,10.7443,196800.0],["2010-01-15",10.7655,10.7655,10.5593,10.6273,459200.0],["2010-01-19",10.6783,10.7995,10.6146,10.6932,594800.0],["2010-01-20",10.6209,10.6443,10.419,10.5168,394400.0],["2010-01-21",10.5635,10.5763,10.4169,10.4891,324400.0],["2010-01-22",10.5232,10.5657,10.2766,10.3021,367200.0],["2010-01-25",10.3637,10.3871,10.2978,10.3254,372800.0],["2010-01-26",10.2872,10.2936,10.1129,10.2468,265200.0],["2010-01-27",10.2149,10.3063,10.2149,10.3042,340800.0],["2010-01-28",10.3297,10.3297,10.1745,10.1766,320800.0],["2010-01-29",10.2192,10.2638,10.1447,10.1745,288000.0],["2010-02-01",10.1809,10.2234,10.1724,10.2213,402000.0],["2010-02-02",10.2021,10.2638,10.1575,10.2021,238000.0],["2010-02-03",10.2022,10.2851,10.1809,10.2404,254400.0],["2010-02-04",10.7379,11.1737,10.7379,10.993,850800.0],["2010-02-05",11.0695,11.5818,11.0291,11.4713,1924000.0],["2010-02-08",11.5627,11.7838,11.433,11.4777,1419600.0],["2010-02-09",11.5606,11.6669,11.4798,11.5967,1064800.0],["2010-02-10",11.5776,11.7011,11.5776,11.682,504400.0],["2010-02-11",11.6841,11.9419,11.5903,11.8694,401200.0],["2010-02-12",11.7672,11.9483,11.7672,11.8822,348800.0],["2010-02-16",11.9802,12.0015,11.8077,11.9589,667200.0],["2010-02-17",11.9568,12.1997,11.9568,12.1933,593200.0],["2010-02-18",12.2061,12.2274,12.1251,12.2167,331600.0],["2010-02-19",12.1656,12.287,12.0995,12.2402,351200.0],["2010-02-22",12.1443,12.4404,12.1315,12.368,843200.0],["2010-02-23",12.3297,12.434,12.3297,12.3573,609600.0],["2010-02-24",12.3573,12.4106,12.2892,12.3701,369600.0],["2010-02-25",12.2679,12.3808,12.2359,12.2764,428400.0],["2010-02-26",12.3211,12.4106,12.2316,12.2679,294800.0],["2010-03-01",12.3296,12.8815,12.2977,12.6535,1070400.0],["2010-03-02",12.7238,12.9518,12.6514,12.8538,1426400.0],["2010-03-03",12.8346,12.939,12.7366,12.8026,527200.0],["2010-03-04",12.7984,12.8538,12.7387,12.8154,316800.0],["2010-03-05",12.8346,12.8964,12.8176,12.8602,426400.0],["2010-03-08",12.8602,12.9156,12.6748,12.7132,268400.0],["2010-03-09",12.7132,13.0668,12.6727,13.0519,806800.0],["2010-03-10",13.0647,13.167,13.0349,13.0881,413200.0],["2010-03-11",13.0157,13.1371,12.9326,13.1244,166800.0],["2010-03-12",13.2074,13.2074,12.9049,13.0136,248800.0],["2010-03-15",12.956,13.005,12.8346,12.9305,272800.0],["2010-03-16",12.9219,13.0072,12.7643,12.9603,278000.0],["2010-03-17",13.0008,13.1627,12.9816,13.0647,274000.0],["2010-03-18",13.0263,13.1414,12.9326,12.9433,162000.0],["2010-03-19",12.89,13.0008,12.8218,12.89,326400.0],["2010-03-22",12.841,13.1307,12.8133,13.0945,396000.0],["2010-03-23",13.069,13.2074,12.9901,13.1947,380000.0],["2010-03-24",13.1329,13.2117,12.9305,12.9433,212800.0],["2010-03-25",12.939,13.2117,12.8282,12.9475,351200.0],["2010-03-26",12.9859,13.1798,12.9859,13.0519,302400.0],["2010-03-29",13.0477,13.0477,12.8133,12.89,281600.0],["2010-03-30",12.8644,13.1307,12.8644,13.054,236400.0],["2010-03-31",12.9624,13.2074,12.9305,12.9816,296000.0],["2010-04-01",12.939,13.0967,12.8431,12.971,261200.0],["2010-04-05",12.9667,13.1734,12.8857,13.02,155600.0],["2010-04-06",12.939,13.0988,12.939,13.0349,173600.0],["2010-04-07",13.0647,13.1265,12.9646,13.1137,365600.0],["2010-04-08",13.1819,13.2522,12.9859,13.1798,214800.0],["2010-04-09",13.1371,13.2905,13.1073,13.2778,225200.0],["2010-04-12",13.2415,13.2927,13.1435,13.2799,264400.0],["2010-04-13",13.2181,13.3395,13.1307,13.3374,212800.0],["2010-04-14",13.3502,13.5164,13.3204,13.5164,200400.0],["2010-04-15",13.5206,13.7486,13.4525,13.6677,491200.0],["2010-04-16",13.6762,13.7039,13.5292,13.5696,310400.0],["2010-04-19",13.5675,13.6272,13.4226,13.559,407200.0],["2010-04-20",13.5633,13.6016,13.4993,13.5633,997600.0],["2010-04-21",13.5505,13.6229,13.5015,13.6059,550000.0],["2010-04-22",13.559,13.6336,13.429,13.6229,464800.0],["2010-04-23",13.6059,13.8253,13.5057,13.8083,379200.0],["2010-04-26",13.8381,13.8935,13.7571,13.7891,266800.0],["2010-04-27",13.7955,13.8679,13.5121,13.5334,971200.0],["2010-04-28",13.5739,13.6783,13.4631,13.5569,216400.0],["2010-04-29",13.5931,13.7998,13.4269,13.7678,647600.0],["2010-04-30",13.7912,13.7934,13.1904,13.1904,471200.0],["2010-05-03",13.2756,13.3118,12.8772,13.282,431600.0],["2010-05-04",13.2117,13.2117,13.0029,13.1137,283600.0],["2010-05-05",13.0434,13.1435,12.8793,12.9369,326000.0],["2010-05-06",12.9156,13.4802,12.5704,12.9518,750400.0],["2010-05-07",12.956,12.9603,12.1443,12.6237,1407600.0],["2010-05-10",12.8964,13.086,12.8112,12.9326,413200.0],["2010-05-11",12.8452,13.38,12.8154,13.2117,446800.0],["2010-05-12",13.2053,13.3996,13.0537,13.3249,284400.0],["2010-05-13",13.295,13.3739,13.2096,13.3014,432400.0],["2010-05-14",13.2971,13.3313,13.2117,13.3142,415600.0],["2010-05-17",13.3377,13.5853,13.2501,13.4017,651600.0],["2010-05-18",13.5234,13.5276,13.3312,13.3526,455600.0],["2010-05-19",13.3462,13.3846,13.1882,13.3377,453600.0],["2010-05-20",13.1092,13.1882,12.7101,12.7122,598800.0],["2010-05-21",12.5414,12.8424,12.4197,12.7954,555200.0],["2010-05-24",12.7506,12.8339,12.7079,12.7549,335600.0],["2010-05-25",12.5521,12.8018,12.5521,12.7656,574000.0],["2010-05-26",12.8083,12.9406,12.6738,12.6908,952400.0],["2010-05-27",12.8808,12.9577,12.772,12.9427,229200.0],["2010-05-28",12.9961,13.0153,12.6994,12.7869,286000.0],["2010-06-01",12.7335,12.915,12.5777,12.5948,314000.0],["2010-06-02",12.6225,12.8595,12.5307,12.8509,598000.0],["2010-06-03",12.9406,13.2352,12.8445,13.184,292000.0],["2010-06-04",12.979,12.9833,12.6033,12.6439,275600.0],["2010-06-07",12.6588,12.7058,12.3215,12.3386,345600.0],["2010-06-08",12.3685,12.4261,12.281,12.3685,312000.0],["2010-06-09",12.4325,12.5051,12.2874,12.3749,368400.0],["2010-06-10",12.5692,12.8488,12.488,12.8445,320400.0],["2010-06-11",12.7421,12.8808,12.6588,12.8808,191200.0],["2010-06-14",13.0153,13.0922,12.8531,12.9022,256800.0],["2010-06-15",12.9043,13.0046,12.8125,12.979,360400.0],["2010-06-16",12.8936,13.0666,12.8509,13.0303,227600.0],["2010-06-17",13.0794,13.1156,12.9235,13.0537,216000.0],["2010-06-18",13.1007,13.1498,12.9577,13.1114,444800.0],["2010-06-21",13.2437,13.5469,13.1028,13.1754,628000.0],["2010-06-22",13.2544,13.4081,12.9,12.9235,382800.0],["2010-06-23",12.9235,13.0025,12.7912,12.9193,310000.0],["2010-06-24",12.8531,12.9107,12.7143,12.7314,205200.0],["2010-06-25",12.789,12.8915,12.6802,12.7549,673600.0],["2010-06-28",12.757,12.8595,12.6994,12.804,260400.0],["2010-06-29",12.7036,12.7036,12.4027,12.4646,436800.0],["2010-06-30",12.4944,12.5862,12.3258,12.3536,269600.0],["2010-07-01",12.3322,12.3493,12.1315,12.2191,400400.0],["2010-07-02",12.3087,12.3386,12.1742,12.2724,279600.0],["2010-07-06",12.3471,12.4795,12.0397,12.1422,724800.0],["2010-07-07",12.1486,12.3045,12.0974,12.281,438800.0],["2010-07-08",12.3621,12.5009,12.3472,12.4453,268400.0],["2010-07-09",12.4518,12.5222,12.3749,12.4966,218400.0],["2010-07-12",12.4859,12.5457,12.3472,12.5073,312000.0],["2010-07-13",12.6289,13.0217,12.4219,12.9854,492800.0],["2010-07-14",12.9769,12.9769,12.7976,12.8979,224800.0],["2010-07-15",12.915,12.9193,12.6481,12.8147,232400.0],["2010-07-16",12.7591,12.7591,12.345,12.3536,342400.0],["2010-07-19",12.377,12.5777,12.3642,12.5414,238400.0],["2010-07-20",12.4112,12.6716,12.3237,12.6674,299600.0],["2010-07-21",12.7656,12.7656,12.4923,12.4987,276400.0],["2010-07-22",12.6631,12.804,12.6033,12.7378,657600.0],["2010-07-23",12.6951,13.0367,12.5713,12.9812,328800.0],["2010-07-26",13.058,13.1797,12.9107,13.1669,383600.0],["2010-07-27",13.2331,13.2886,13.0516,13.137,344000.0],["2010-07-28",13.137,13.2224,12.8915,12.9193,258000.0],["2010-07-29",13.0217,13.1114,12.6204,12.8253,234000.0],["2010-07-30",12.6972,12.9406,12.6097,12.8488,295600.0],["2010-08-02",12.9982,13.1007,12.8189,12.9171,297200.0],["2010-08-03",12.8659,12.9641,12.6631,12.7591,366000.0],["2010-08-04",12.7656,13.0068,12.7271,12.9257,362800.0],["2010-08-05",12.3279,12.8915,12.1678,12.5862,448800.0],["2010-08-06",12.4539,12.6225,12.3941,12.488,710400.0],["2010-08-09",12.5734,12.8211,12.5542,12.6844,594800.0],["2010-08-10",12.582,12.7015,12.3834,12.5841,453600.0],["2010-08-11",12.392,12.4091,12.1828,12.2041,617200.0],["2010-08-12",11.8619,12.2362,11.8619,12.0287,834800.0],["2010-08-13",12.0223,12.1742,11.9624,12.0223,546400.0],["2010-08-16",11.9581,12.2533,11.9581,12.1785,361600.0],["2010-08-17",12.3004,12.602,12.2512,12.4758,336400.0],["2010-08-18",12.4651,12.5293,12.3196,12.4052,438800.0],["2010-08-19",12.3432,12.4031,12.125,12.2234,394800.0],["2010-08-20",12.1742,12.2704,12.0865,12.2597,252800.0],["2010-08-23",12.3218,12.3282,12.048,12.1057,340800.0],["2010-08-24",11.9731,12.1592,11.9153,11.9923,398000.0],["2010-08-25",11.9496,12.1827,11.9496,12.0415,807200.0],["2010-08-26",12.0501,12.1892,11.9089,11.9196,424000.0],["2010-08-27",11.9966,12.0116,11.7741,11.9282,548800.0],["2010-08-30",11.8811,11.8811,11.5966,11.603,908000.0],["2010-08-31",11.5517,11.6565,11.449,11.4896,680000.0],["2010-09-01",11.6437,11.8362,11.5602,11.6651,537200.0],["2010-09-02",11.7185,11.8747,11.6672,11.834,229200.0],["2010-09-03",11.9453,12.1314,11.9046,12.0779,219600.0],["2010-09-07",12.048,12.0822,11.9902,12.0501,303200.0],["2010-09-08",12.0758,12.11,11.9004,11.9624,206000.0],["2010-09-09",12.0929,12.1164,11.8469,11.971,190000.0],["2010-09-10",12.0052,12.095,11.9175,11.9923,126400.0],["2010-09-13",12.1036,12.172,11.9923,12.1528,292800.0],["2010-09-14",12.1549,12.279,12.1036,12.1656,224800.0],["2010-09-15",12.1485,12.2982,11.9945,12.2576,323600.0],["2010-09-16",12.2469,12.3196,12.0907,12.172,158800.0],["2010-09-17",12.2747,12.3881,12.1442,12.2704,385200.0],["2010-09-20",12.3368,12.7496,12.3047,12.7154,540400.0],["2010-09-21",12.7411,12.863,12.6341,12.6619,305600.0],["2010-09-22",12.6341,12.7068,12.3967,12.5635,259200.0],["2010-09-23",12.4801,12.6405,12.3988,12.4159,298800.0],["2010-09-24",12.5742,12.7582,12.5592,12.7582,227600.0],["2010-09-27",12.7582,12.7903,12.5229,12.7667,315600.0],["2010-09-28",12.8224,12.9357,12.6555,12.9186,330400.0],["2010-09-29",12.8544,13.1582,12.8544,13.1005,316400.0],["2010-09-30",13.1924,13.2288,13.0512,13.1732,481600.0],["2010-10-01",13.1454,13.1753,12.9443,13.0662,302800.0],["2010-10-04",12.9999,13.0598,12.7261,12.9122,344800.0],["2010-10-05",13.0363,13.1133,13.0149,13.109,307600.0],["2010-10-06",13.0726,13.0962,12.9849,13.0555,462400.0],["2010-10-07",13.1582,13.2694,13.0962,13.2074,252800.0],["2010-10-08",13.2395,13.2801,13.0427,13.2117,283600.0],["2010-10-11",13.201,13.2202,13.124,13.1539,226000.0],["2010-10-12",13.1304,13.1967,13.0384,13.1689,127600.0],["2010-10-13",13.2202,13.2866,13.1796,13.2288,444400.0],["2010-10-14",13.2331,13.3914,13.1882,13.3614,303600.0],["2010-10-15",13.4128,13.5454,13.4021,13.4663,318000.0],["2010-10-18",13.5197,13.6096,13.3572,13.5796,169600.0],["2010-10-19",13.4342,13.4834,13.094,13.1817,484000.0],["2010-10-20",13.2416,13.2673,13.1069,13.1368,336000.0],["2010-10-21",13.2395,13.3465,12.9657,13.0876,236800.0],["2010-10-22",13.0855,13.0855,12.9635,13.0598,230000.0],["2010-10-25",13.0256,13.2288,13.0256,13.0491,190000.0],["2010-10-26",12.9635,13.1432,12.9422,13.0149,231200.0],["2010-10-27",12.9635,12.9956,12.7732,12.9507,217600.0],["2010-10-28",13.0491,13.1026,12.7346,12.8138,212400.0],["2010-10-29",12.8224,13.0106,12.7838,12.97,184400.0],["2010-11-01",12.9764,13.0705,12.5935,12.6876,228000.0],["2010-11-02",12.8117,13.0705,12.8117,13.0619,227200.0],["2010-11-03",13.0363,13.2074,13.002,13.1561,131200.0],["2010-11-04",13.3165,13.5155,13.293,13.3529,247600.0],["2010-11-05",13.4106,13.4641,13.1539,13.3807,182000.0],["2010-11-08",13.3315,13.4727,13.3315,13.4513,146400.0],["2010-11-09",13.4705,13.4855,13.0234,13.0791,306400.0],["2010-11-10",13.1519,13.4113,13.0962,13.3641,263200.0],["2010-11-11",13.2848,13.3899,12.3782,12.6289,366000.0],["2010-11-12",12.5218,13.0062,12.4618,12.9204,602000.0],["2010-11-15",12.9933,13.2591,12.9247,12.9826,219600.0],["2010-11-16",12.8797,12.959,12.7726,12.9462,367200.0],["2010-11-17",12.9912,13.004,12.8326,12.8819,446000.0],["2010-11-18",12.974,13.2205,12.9226,12.9998,455200.0],["2010-11-19",13.004,13.1819,12.9697,13.034,264000.0],["2010-11-22",12.9762,13.0876,12.8711,13.0641,168000.0],["2010-11-23",12.9655,12.9848,12.6611,12.9333,346000.0],["2010-11-24",13.0662,13.3363,13.034,13.2612,283200.0],["2010-11-26",13.2012,13.3406,13.1326,13.2634,66000.0],["2010-11-29",13.1584,13.1584,12.8411,13.0555,285200.0],["2010-11-30",12.9505,13.0941,12.8797,13.0105,350800.0],["2010-12-01",13.2462,13.4113,13.2291,13.4113,457200.0],["2010-12-02",13.4456,13.6942,13.4027,13.6942,252800.0],["2010-12-03",13.6556,13.855,13.572,13.8164,300000.0],["2010-12-06",13.7435,13.9171,13.7285,13.9128,230800.0],["2010-12-07",13.9321,14.0393,13.8871,13.9428,235200.0],["2010-12-08",14.0179,14.2001,13.9621,14.1465,324800.0],["2010-12-09",14.2472,14.2472,14.0093,14.1422,207600.0],["2010-12-10",14.1893,14.3029,14.0929,14.2558,172800.0],["2010-12-13",14.3072,14.3072,14.0286,14.0286,327600.0],["2010-12-14",14.0886,14.2536,14.0715,14.2301,158000.0],["2010-12-15",14.2258,14.3737,14.1486,14.2108,188000.0],["2010-12-16",14.2408,14.378,14.125,14.3672,272000.0],["2010-12-17",14.3737,14.4551,14.08,14.4551,552800.0],["2010-12-20",14.4701,14.4701,14.2536,14.4015,275600.0],["2010-12-21",14.4959,14.5237,14.378,14.4916,229200.0],["2010-12-22",14.5537,14.5752,14.4101,14.4187,224000.0],["2010-12-23",14.4101,14.4916,14.0243,14.2194,286000.0],["2010-12-27",14.1615,14.4337,14.1465,14.393,70000.0],["2010-12-28",14.4401,14.4594,14.2386,14.4123,160800.0],["2010-12-29",14.468,14.468,14.2708,14.3501,122000.0],["2010-12-30",14.3158,14.4144,14.2901,14.3137,65200.0],["2010-12-31",14.2515,14.2837,14.0565,14.0565,174400.0],["2011-01-03",14.1615,14.3265,14.1336,14.2194,248000.0],["2011-01-04",14.2837,14.2922,13.8421,13.9557,310000.0],["2011-01-05",13.9128,14.0779,13.885,14.05,249600.0],["2011-01-06",14.11,14.11,13.7071,13.8164,382400.0],["2011-01-07",13.8785,13.8785,13.5099,13.6492,451600.0],["2011-01-10",13.6321,13.8014,13.3963,13.7414,414800.0],["2011-01-11",13.8378,14.1722,13.825,13.9643,539600.0],["2011-01-12",14.0693,14.1186,13.825,13.8721,207600.0],["2011-01-13",13.9171,13.96,13.8078,13.9,254400.0],["2011-01-14",13.9107,14.2665,13.8142,14.2215,284000.0],["2011-01-18",14.2322,14.3201,14.035,14.125,209200.0],["2011-01-19",14.0865,14.1893,13.8035,13.8271,383200.0],["2011-01-20",13.7499,13.9793,13.7499,13.9086,314000.0],["2011-01-21",14.0029,14.0286,13.8571,13.8657,336800.0],["2011-01-24",13.9086,14.1529,13.9086,14.095,200800.0],["2011-01-25",14.0029,14.08,13.9214,14.0393,276800.0],["2011-01-26",14.1208,14.2536,13.9879,14.2108,356000.0],["2011-01-27",14.2236,14.6373,14.2065,14.5516,751200.0],["2011-01-28",14.5044,14.5559,14.348,14.4315,666000.0],["2011-01-31",14.3951,14.6009,14.393,14.543,408000.0],["2011-02-01",14.5859,14.7038,14.543,14.6609,378400.0],["2011-02-02",14.6652,14.8066,14.663,14.7616,330000.0],["2011-02-03",14.6845,14.8281,14.453,14.7466,304400.0],["2011-02-04",14.7766,14.9588,14.5752,14.8409,330000.0],["2011-02-07",14.8774,14.9953,14.8174,14.9888,484800.0],["2011-02-08",14.961,15.1432,14.9052,15.1089,402000.0],["2011-02-09",15.0488,15.1174,15.0038,15.0338,351200.0],["2011-02-10",14.976,15.1474,14.976,15.0617,280400.0],["2011-02-11",15.0359,15.3044,14.9586,15.298,266000.0],["2011-02-14",15.2787,15.3431,15.255,15.3431,364800.0],["2011-02-15",15.2701,15.4913,15.1906,15.4526,726400.0],["2011-02-16",15.5407,15.7125,15.5192,15.6266,598000.0],["2011-02-17",15.5987,15.7061,15.5515,15.6782,288800.0],["2011-02-18",15.7168,16.1529,15.6997,16.1099,755200.0],["2011-02-22",16.0025,16.0025,15.8135,15.8758,614800.0],["2011-02-23",15.9102,15.9102,15.5901,15.6309,480800.0],["2011-02-24",15.6782,15.7748,15.5966,15.7211,457600.0],["2011-02-25",15.6803,15.8608,15.661,15.8608,478800.0],["2011-02-28",15.9381,15.9467,15.7727,15.8951,382800.0],["2011-03-01",15.9059,15.9252,15.5278,15.6331,508800.0],["2011-03-02",15.5901,15.7534,15.4978,15.6094,379600.0],["2011-03-03",15.762,16.2281,15.6696,16.2259,749600.0],["2011-03-04",16.2281,16.2345,16.0025,16.1894,536400.0],["2011-03-07",16.2152,16.2152,15.8651,15.9853,459600.0],["2011-03-08",15.9574,16.3827,15.893,16.3269,422800.0],["2011-03-09",16.314,16.3741,16.198,16.3247,434800.0],["2011-03-10",16.155,16.155,15.7276,15.792,384000.0],["2011-03-11",15.6803,15.9102,15.6803,15.8543,308800.0],["2011-03-14",15.6588,15.9166,15.5923,15.7791,289600.0],["2011-03-15",15.3904,15.6803,15.3538,15.5923,457600.0],["2011-03-16",15.502,15.9918,15.4806,15.8736,677600.0],["2011-03-17",16.0304,16.0304,15.6846,15.8565,551600.0],["2011-03-18",15.9381,16.097,15.8264,16.0713,526800.0],["2011-03-21",16.2431,16.6684,16.2281,16.6663,307600.0],["2011-03-22",16.6598,16.8016,16.6598,16.7801,376400.0],["2011-03-23",16.7586,16.7865,16.4901,16.7543,260800.0],["2011-03-24",16.8359,16.8359,16.6233,16.8016,220000.0],["2011-03-25",16.8639,17.2097,16.8574,17.0121,290400.0],["2011-03-28",17.025,17.1023,16.9369,16.967,206800.0],["2011-03-29",17.0013,17.1882,16.9455,17.1238,187600.0],["2011-03-30",17.2054,17.2355,17.1023,17.2226,258800.0],["2011-03-31",17.2333,17.4524,17.2333,17.4352,299200.0],["2011-04-01",17.4546,17.7918,17.4524,17.708,635600.0],["2011-04-04",17.7832,17.7875,17.2441,17.3343,538400.0],["2011-04-05",17.3064,17.3579,17.1302,17.1839,499200.0],["2011-04-06",17.2677,17.2978,17.1345,17.2054,339600.0],["2011-04-07",17.2569,17.2698,17.0894,17.141,234800.0],["2011-04-08",17.2484,17.2956,16.9713,17.0142,236400.0],["2011-04-11",16.9992,17.098,16.7994,16.9326,278000.0],["2011-04-12",16.8252,16.9283,16.6899,16.7307,219600.0],["2011-04-13",16.8467,16.8746,16.5352,16.7328,157600.0],["2011-04-14",16.619,16.8123,16.5696,16.793,238000.0],["2011-04-15",16.75,17.1087,16.6813,17.0894,332400.0],["2011-04-18",16.8531,16.8746,16.5653,16.662,264000.0],["2011-04-19",16.7114,16.7565,16.488,16.5567,370800.0],["2011-04-20",16.8059,16.939,16.7328,16.9369,158400.0],["2011-04-21",17.0765,17.1195,16.8467,17.0873,185200.0],["2011-04-25",17.0099,17.055,16.851,16.9949,202000.0],["2011-04-26",17.0271,17.3493,16.9691,17.1775,418000.0],["2011-04-27",17.2827,17.2913,17.0615,17.2419,302000.0],["2011-04-28",17.3042,17.3042,17.113,17.1839,179600.0],["2011-04-29",17.2269,17.2527,17.1195,17.1818,220000.0],["2011-05-02",17.2441,17.2441,16.8682,16.909,300000.0],["2011-05-03",16.9197,16.9369,16.5546,16.7328,252000.0],["2011-05-04",16.7071,16.7221,16.4794,16.5202,224000.0],["2011-05-05",16.4794,17.5663,16.4794,17.1281,874800.0],["2011-05-06",17.1839,17.3472,17.0422,17.098,646000.0],["2011-05-09",17.1324,18.0324,17.1324,17.9164,572000.0],["2011-05-10",17.9486,18.2708,17.9379,18.2407,363200.0],["2011-05-11",18.1891,18.3203,17.9545,18.1073,339600.0],["2011-05-12",18.0342,18.202,17.8965,18.0901,292000.0],["2011-05-13",18.1331,18.1525,17.9395,17.9954,260800.0],["2011-05-16",17.9244,17.9244,17.606,17.6103,274400.0],["2011-05-17",17.4209,17.606,17.3241,17.4962,281600.0],["2011-05-18",17.5371,17.5887,17.408,17.4876,276000.0],["2011-05-19",17.763,18.2257,17.7049,17.8383,462400.0],["2011-05-20",17.8061,17.8663,17.5479,17.7846,395200.0],["2011-05-23",17.5414,17.6017,17.3951,17.436,170000.0],["2011-05-24",17.4575,17.5005,17.2294,17.2531,188000.0],["2011-05-25",17.2251,17.451,17.2251,17.4015,199600.0],["2011-05-26",17.3348,17.5715,17.2036,17.5349,249200.0],["2011-05-27",17.606,17.7458,17.5414,17.6404,158400.0],["2011-05-31",17.8147,18.032,17.7006,18.032,519200.0],["2011-06-01",18.0083,18.0256,17.5887,17.6576,520000.0],["2011-06-02",17.6533,17.6533,17.2961,17.4338,384400.0],["2011-06-03",17.1821,17.3026,17.1218,17.2079,627600.0],["2011-06-06",17.1928,17.1928,16.8356,16.8399,449200.0],["2011-06-07",16.9324,16.9324,16.6678,16.685,563600.0],["2011-06-08",16.5989,16.6377,16.4246,16.5085,319600.0],["2011-06-09",16.5322,16.6678,16.4913,16.6097,184800.0],["2011-06-10",16.5258,16.5258,16.2718,16.3084,198800.0],["2011-06-13",16.3407,16.3665,16.1019,16.3041,302400.0],["2011-06-14",16.4483,16.7431,16.4182,16.7237,294400.0],["2011-06-15",16.6011,16.8055,16.5623,16.6377,569600.0],["2011-06-16",16.6742,16.7452,16.4827,16.7151,463600.0],["2011-06-17",16.8227,16.9927,16.7818,16.8786,536000.0],["2011-06-20",16.8335,17.0228,16.7216,16.9669,206000.0],["2011-06-21",17.1003,17.4037,17.0659,17.3736,203200.0],["2011-06-22",17.2488,17.451,17.2079,17.266,303200.0],["2011-06-23",17.0852,17.281,16.8507,17.2724,261200.0],["2011-06-24",17.2961,17.4123,17.1476,17.2445,350000.0],["2011-06-27",17.2208,17.4338,17.1498,17.3671,264800.0],["2011-06-28",17.3714,17.6791,17.3714,17.6791,191200.0],["2011-06-29",17.7738,17.8125,17.5715,17.7673,145200.0],["2011-06-30",17.8233,17.9029,17.6512,17.8018,301600.0],["2011-07-01",17.8556,18.0277,17.7049,17.9373,384000.0],["2011-07-05",17.8814,18.1052,17.8082,17.933,344600.0],["2011-07-06",17.8728,18.1095,17.8728,18.0535,209800.0],["2011-07-07",18.1697,18.4064,18.1353,18.2472,240400.0],["2011-07-08",17.9976,18.2085,17.9546,18.1697,187800.0],["2011-07-11",18.088,18.1181,17.834,17.8943,262000.0],["2011-07-12",17.8039,17.9718,17.7308,17.791,176000.0],["2011-07-13",17.7781,18.0621,17.7222,17.8297,208200.0],["2011-07-14",17.8728,17.9632,17.5629,17.6017,183200.0],["2011-07-15",17.6275,17.791,17.4725,17.6059,201600.0],["2011-07-18",17.5801,17.6146,17.2057,17.3865,159800.0],["2011-07-19",17.5027,17.9933,17.5027,17.8728,266600.0],["2011-07-20",17.8728,17.8728,17.2746,17.5199,166800.0],["2011-07-21",17.5457,17.6232,17.3348,17.4812,338400.0],["2011-07-22",17.4683,17.6232,17.4467,17.5113,258000.0],["2011-07-25",17.3434,17.5414,17.2961,17.3521,169800.0],["2011-07-26",17.2832,17.3607,17.1197,17.1541,154600.0],["2011-07-27",17.0766,17.1627,16.7022,16.7323,301800.0],["2011-07-28",16.7409,16.8356,16.5903,16.6592,252200.0],["2011-07-29",16.4182,16.8227,16.401,16.6247,302800.0],["2011-08-01",16.7883,16.7926,16.4612,16.7194,350400.0],["2011-08-02",16.6334,16.926,16.5645,16.5688,468000.0],["2011-08-03",16.5903,16.6506,16.2159,16.4784,431800.0],["2011-08-04",16.3924,17.025,16.1987,16.5129,721000.0],["2011-08-05",16.6678,16.9217,16.2503,16.7668,908200.0],["2011-08-08",16.3665,17.111,15.9491,15.9491,721000.0],["2011-08-09",16.2245,17.1067,15.6349,17.0207,866600.0],["2011-08-10",16.4311,16.6506,15.8415,15.8888,611000.0],["2011-08-11",15.8716,16.8422,15.8112,16.5403,707800.0],["2011-08-12",16.605,16.6869,16.1736,16.5963,289600.0],["2011-08-15",16.7603,16.9415,16.5532,16.8897,342400.0],["2011-08-16",16.7128,16.7258,16.4151,16.592,326600.0],["2011-08-17",16.6869,16.743,16.4885,16.6093,235000.0],["2011-08-18",16.1649,16.2038,15.7508,15.9492,954800.0],["2011-08-19",15.7378,16.2167,15.5998,15.9061,605400.0],["2011-08-22",16.1218,16.139,15.7896,15.8759,641600.0],["2011-08-23",15.9277,16.3893,15.8284,16.2598,689200.0],["2011-08-24",16.2253,16.5273,15.9665,16.1563,567000.0],["2011-08-25",16.139,16.29,15.7206,15.7508,512800.0],["2011-08-26",15.6818,15.9277,15.4574,15.8975,762400.0],["2011-08-29",16.0528,16.1088,15.9751,16.07,736000.0],["2011-08-30",15.9967,16.1606,15.9276,16.0657,964200.0],["2011-08-31",16.1779,16.1865,15.8931,15.9578,634000.0],["2011-09-01",16.0528,16.2512,15.8457,16.0226,898400.0],["2011-09-02",15.7163,15.9751,15.5351,15.5437,477000.0],["2011-09-06",15.2762,15.2762,14.9656,15.2072,627600.0],["2011-09-07",15.4315,15.4833,15.2719,15.466,596800.0],["2011-09-08",15.3496,15.5739,15.2245,15.2374,531200.0],["2011-09-09",15.095,15.1468,14.6679,14.7585,465200.0],["2011-09-12",14.6075,14.6766,14.4134,14.5601,576200.0],["2011-09-13",14.6464,14.6895,14.3487,14.6507,527800.0],["2011-09-14",14.7628,14.9095,14.4005,14.7715,349600.0],["2011-09-15",14.9052,14.957,14.5773,14.9052,288600.0],["2011-09-16",15.0087,15.1511,14.8146,14.9268,429800.0],["2011-09-19",14.6981,14.8319,14.5428,14.7154,311200.0],["2011-09-20",14.7326,14.9095,14.3918,14.4091,251200.0],["2011-09-21",14.3703,14.5558,13.8828,13.8957,375600.0],["2011-09-22",13.5376,13.8051,13.4729,13.611,527000.0],["2011-09-23",13.611,13.8741,13.5247,13.8569,411600.0],["2011-09-26",13.9518,14.1718,13.5635,14.1502,359800.0],["2011-09-27",14.4824,15.0217,14.3962,14.7068,640000.0],["2011-09-28",14.7111,14.8578,14.5428,14.7844,911000.0],["2011-09-29",15.1727,15.4704,15.0217,15.2676,909200.0],["2011-09-30",15.1511,15.2935,15.0303,15.0562,849200.0],["2011-10-03",14.8664,15.1166,14.6291,14.6291,737000.0],["2011-10-04",14.5644,15.5092,14.4436,15.5006,646600.0],["2011-10-05",15.4617,15.4962,15.1727,15.3927,468200.0],["2011-10-06",15.3151,15.5912,15.2547,15.5566,430000.0],["2011-10-07",15.5653,15.7292,15.1727,15.4056,425800.0],["2011-10-10",15.4919,15.8112,15.3151,15.8112,351200.0],["2011-10-11",15.6559,15.8112,15.6214,15.7508,292000.0],["2011-10-12",15.8672,16.07,15.7206,15.988,339400.0],["2011-10-13",15.9406,16.2512,15.8112,16.1606,291600.0],["2011-10-14",16.3634,16.6481,16.2167,16.6265,421200.0],["2011-10-17",16.4453,16.5101,15.9492,15.9924,379800.0],["2011-10-18",16.001,16.4195,15.8457,16.2728,373200.0],["2011-10-19",16.1088,16.2857,15.8112,15.8673,244400.0],["2011-10-20",15.9277,15.9622,15.5955,15.8759,324000.0],["2011-10-21",16.0786,16.3159,15.9363,16.3116,508800.0],["2011-10-24",16.4238,16.9803,16.2857,16.9415,463200.0],["2011-10-25",16.7603,16.9113,16.6007,16.6395,429600.0],["2011-10-26",16.8293,16.9069,16.3504,16.8379,323800.0],["2011-10-27",17.3513,17.8647,17.3082,17.7741,544600.0],["2011-10-28",17.7957,17.8388,17.6533,17.7094,311000.0],["2011-10-31",17.5109,17.6749,17.3556,17.4031,292000.0],["2011-11-01",17.0019,17.3254,16.8595,16.9415,401600.0],["2011-11-02",17.5282,17.5282,17.1572,17.3211,345800.0],["2011-11-03",17.485,17.7784,16.661,17.7439,342400.0],["2011-11-04",17.5454,17.6145,17.4031,17.5498,212800.0],["2011-11-07",17.5886,17.5886,17.2564,17.5454,202800.0],["2011-11-08",17.5843,17.8043,17.2564,17.7741,347800.0],["2011-11-09",17.3901,17.7266,17.3901,17.4333,518000.0],["2011-11-10",18.2591,18.2591,17.4852,17.9521,348600.0],["2011-11-11",18.1294,18.324,18.0127,18.2937,363800.0],["2011-11-14",18.2851,18.4753,17.9435,18.004,398600.0],["2011-11-15",17.9694,18.2418,17.87,18.164,380200.0],["2011-11-16",18.0386,18.0862,17.5933,17.6235,509600.0],["2011-11-17",17.5803,17.7922,17.416,17.5025,359200.0],["2011-11-18",17.4981,17.5284,17.1825,17.3079,439200.0],["2011-11-21",17.0312,17.1263,16.8279,16.8409,478600.0],["2011-11-22",16.8539,16.9836,16.7069,16.815,445600.0],["2011-11-23",16.6593,16.7328,16.4475,16.4777,306400.0],["2011-11-25",16.3913,16.5685,16.3134,16.3221,183200.0],["2011-11-28",16.7415,16.9793,16.6637,16.8323,977000.0],["2011-11-29",16.9447,17.3511,16.8279,17.3252,669800.0],["2011-11-30",17.9348,18.2245,17.844,17.9867,1142800.0],["2011-12-01",17.9824,18.1726,17.8829,18.0386,467800.0],["2011-12-02",18.2461,18.2807,17.9608,18.0429,302800.0],["2011-12-05",18.324,18.3715,17.9781,18.1337,557400.0],["2011-12-06",18.1683,18.3326,18.0689,18.2591,492600.0],["2011-12-07",18.1424,18.1467,17.8224,18.0689,247800.0],["2011-12-08",17.9002,18.0386,17.6235,17.7576,467200.0],["2011-12-09",17.7748,18.1597,17.6711,18.0689,614000.0],["2011-12-12",17.9132,18.0213,17.7143,17.9997,354600.0],["2011-12-13",18.1207,18.1424,17.563,17.6495,374200.0],["2011-12-14",17.4938,17.5025,17.2387,17.2863,328400.0],["2011-12-15",17.4722,17.563,17.3511,17.4938,287800.0],["2011-12-16",17.563,17.7835,17.3771,17.4592,495200.0],["2011-12-19",17.5976,17.6062,17.2776,17.3209,386000.0],["2011-12-20",17.6495,17.8138,17.5543,17.7748,482200.0],["2011-12-21",17.7273,17.8008,17.5111,17.7705,250800.0],["2011-12-22",17.8613,17.9564,17.6451,17.7792,279400.0],["2011-12-23",17.8484,17.8484,17.6841,17.7878,141000.0],["2011-12-27",17.7273,18.0429,17.6927,17.9435,200800.0],["2011-12-28",17.9565,18.0256,17.7143,17.7576,286200.0],["2011-12-29",17.8181,18.0083,17.7359,17.9694,248600.0],["2011-12-30",17.9219,18.0083,17.8267,17.8786,339000.0],["2012-01-03",18.1899,18.324,18.0127,18.0732,333400.0],["2012-01-04",17.9391,18.2505,17.7835,18.2245,450400.0],["2012-01-05",18.0991,18.8082,17.9305,18.778,931800.0],["2012-01-06",18.739,18.9336,18.4191,18.7909,831800.0],["2012-01-09",18.8904,18.9077,18.5791,18.8558,447600.0],["2012-01-10",19.0806,19.2579,18.9725,19.2449,583600.0],["2012-01-11",19.219,19.2449,19.0331,19.1714,503200.0],["2012-01-12",19.2017,19.4049,19.1541,19.3271,285200.0],["2012-01-13",19.1239,19.2752,19.0287,19.2665,313000.0],["2012-01-17",19.487,19.5735,19.2449,19.3011,323600.0],["2012-01-18",19.2363,19.3054,19.0979,19.1065,358000.0],["2012-01-19",19.1238,19.1455,18.9423,19.0158,523600.0],["2012-01-20",18.9639,19.1844,18.9639,19.0893,455800.0],["2012-01-23",19.0806,19.3444,19.0806,19.3271,472800.0],["2012-01-24",19.2622,19.6643,19.1714,19.6384,314600.0],["2012-01-25",19.5692,19.7335,19.3617,19.6946,293800.0],["2012-01-26",19.7508,19.7508,19.4525,19.5476,303600.0],["2012-01-27",19.4957,19.8416,19.4179,19.7551,257400.0],["2012-01-30",19.5735,19.6384,19.3703,19.4135,229800.0],["2012-01-31",19.5,19.5389,19.2579,19.4698,243000.0],["2012-02-01",19.5822,19.941,19.5346,19.9194,330400.0],["2012-02-02",19.7076,19.8805,19.1022,19.4179,593200.0],["2012-02-03",19.8978,20.2307,19.2406,19.5476,496600.0],["2012-02-06",19.4568,19.5951,19.3227,19.5173,377800.0],["2012-02-07",19.487,19.5433,19.3357,19.5216,406600.0],["2012-02-08",19.5476,19.6341,19.2968,19.4611,283400.0],["2012-02-09",19.4611,19.5043,19.2622,19.3487,288000.0],["2012-02-10",19.1844,19.2492,19.0504,19.1195,263800.0],["2012-02-13",19.2712,19.4098,19.0675,19.2842,480800.0],["2012-02-14",19.2582,19.3145,19.0155,19.1412,352600.0],["2012-02-15",19.1499,19.1715,18.7079,18.7556,298000.0],["2012-02-16",18.7989,19.0025,18.7426,18.9419,518200.0],["2012-02-17",18.9766,19.0199,18.8596,18.9332,263600.0],["2012-02-21",19.0242,19.0502,18.6299,18.7253,160200.0],["2012-02-22",18.7253,18.8206,18.5476,18.5476,231400.0],["2012-02-23",18.5216,18.7123,18.4567,18.6256,384400.0],["2012-02-24",18.591,18.6386,18.4566,18.5173,211800.0],["2012-02-27",18.4133,18.5476,18.1837,18.3353,463200.0],["2012-02-28",18.318,18.4177,18.11,18.149,271800.0],["2012-02-29",18.201,18.2877,18.0407,18.071,418200.0],["2012-03-01",18.097,18.253,17.8977,17.8977,382000.0],["2012-03-02",17.9238,17.9844,17.5208,17.5382,346600.0],["2012-03-05",17.4602,17.8717,17.4428,17.8241,626400.0],["2012-03-06",17.6551,17.8718,17.5295,17.5555,506000.0],["2012-03-07",17.6205,17.6811,17.4862,17.5512,365800.0],["2012-03-08",17.6205,17.8241,17.5945,17.7418,491800.0],["2012-03-09",17.7591,18.1404,17.6898,18.0364,273800.0],["2012-03-12",17.9801,18.0017,17.8674,18.0017,298400.0],["2012-03-13",18.1317,18.5086,17.9974,18.5,395400.0],["2012-03-14",18.4956,18.4956,18.2573,18.3093,306200.0],["2012-03-15",18.279,18.4307,18.1967,18.3613,165200.0],["2012-03-16",18.4523,18.5216,18.2747,18.4567,457400.0],["2012-03-19",18.4826,18.591,18.3613,18.4523,385200.0],["2012-03-20",18.3267,18.3787,18.0754,18.0884,648200.0],["2012-03-21",18.1057,18.2357,17.9238,17.9714,511200.0],["2012-03-22",17.8024,17.9324,17.6595,17.7201,352000.0],["2012-03-23",17.6681,17.7764,17.5901,17.7071,285200.0],["2012-03-26",17.8328,18.201,17.8328,18.136,421800.0],["2012-03-27",18.1057,18.188,17.9107,17.9107,342200.0],["2012-03-28",17.9324,17.9844,17.7548,17.7764,372200.0],["2012-03-29",17.6985,17.8674,17.6248,17.7981,248800.0],["2012-03-30",17.9454,17.9454,17.6205,17.6205,213600.0],["2012-04-02",17.5425,17.9107,17.4212,17.9064,391800.0],["2012-04-03",17.8458,18.0841,17.7894,17.9714,606800.0],["2012-04-04",17.7504,17.7548,17.5468,17.7115,320600.0],["2012-04-05",17.6031,17.7245,17.5208,17.6421,245000.0],["2012-04-09",17.3389,17.4602,17.3302,17.4125,390400.0],["2012-04-10",17.3605,17.5425,17.3172,17.3345,571000.0],["2012-04-11",17.4558,17.5078,17.2999,17.4515,405800.0],["2012-04-12",17.4255,17.5945,17.3692,17.5641,402000.0],["2012-04-13",17.5598,17.5598,17.4298,17.4472,264600.0],["2012-04-16",17.5035,17.6205,17.3605,17.5295,223800.0],["2012-04-17",17.6638,18.1664,17.6161,18.0927,411600.0],["2012-04-18",17.9584,18.0797,17.8284,17.9714,347200.0],["2012-04-19",17.9671,18.1577,17.7764,18.0927,461200.0],["2012-04-20",18.2617,18.7816,18.2617,18.6689,527200.0],["2012-04-23",18.4177,18.6559,18.344,18.63,630200.0],["2012-04-24",18.6906,18.7426,18.63,18.6993,519400.0],["2012-04-25",18.8986,18.9549,18.6993,18.8032,442000.0],["2012-04-26",18.8033,18.9072,18.7166,18.8552,311400.0],["2012-04-27",18.8206,19.3968,18.7989,19.3405,436000.0],["2012-04-30",19.3015,19.3015,19.0719,19.1715,316000.0],["2012-05-01",19.1455,19.2192,18.9766,19.0935,411400.0],["2012-05-02",18.9506,19.2018,18.8856,19.1802,228000.0],["2012-05-03",19.3448,20.2373,19.1802,19.986,747800.0],["2012-05-04",19.8301,20.3976,19.8171,20.2373,923600.0],["2012-05-07",20.1377,20.3326,20.0077,20.3066,598000.0],["2012-05-08",20.2243,20.428,20.1637,20.3673,432800.0],["2012-05-09",20.1637,20.324,20.116,20.2417,392000.0],["2012-05-10",20.2676,20.4106,20.1377,20.363,409400.0],["2012-05-11",20.2935,20.402,20.198,20.363,366000.0],["2012-05-14",20.2067,20.3543,20.1763,20.2241,297000.0],["2012-05-15",20.2979,20.4845,20.2675,20.4107,602200.0],["2012-05-16",20.4889,20.4889,20.1589,20.3109,390600.0],["2012-05-17",20.3673,20.3803,20.1025,20.1069,316000.0],["2012-05-18",20.0504,20.2675,19.9072,19.981,355200.0],["2012-05-21",19.9853,20.2197,19.7552,20.1199,404600.0],["2012-05-22",20.1025,20.1937,19.9897,20.1459,306000.0],["2012-05-23",19.981,20.2545,19.8117,20.2371,228000.0],["2012-05-24",20.2067,20.2718,19.9593,20.1546,266600.0],["2012-05-25",20.211,20.2935,19.8942,19.981,253000.0],["2012-05-29",20.0721,20.2501,19.9289,20.1546,202800.0],["2012-05-30",19.9853,20.0417,19.79,19.8898,230400.0],["2012-05-31",19.8247,19.8855,19.5686,19.7552,401000.0],["2012-06-01",19.434,19.6424,19.2691,19.3081,356400.0],["2012-06-04",19.3906,19.5078,19.2257,19.3906,274000.0],["2012-06-05",19.2951,19.3516,19.0477,19.3472,278600.0],["2012-06-06",19.421,19.7726,19.421,19.7335,262600.0],["2012-06-07",19.8811,19.9766,19.6554,19.6684,424000.0],["2012-06-08",19.612,20.0461,19.5426,19.9028,325400.0],["2012-06-11",20.007,20.2718,19.7032,19.7422,416400.0],["2012-06-12",19.7422,19.8464,19.5729,19.7509,284000.0],["2012-06-13",19.6988,19.7683,19.4384,19.5035,329400.0],["2012-06-14",19.5469,19.7292,19.434,19.5425,387800.0],["2012-06-15",19.5512,20.0114,19.4948,19.7987,419400.0],["2012-06-18",19.6207,19.7813,19.5078,19.612,316200.0],["2012-06-19",19.6337,19.777,19.5339,19.7032,296000.0],["2012-06-20",19.6467,19.6728,19.4818,19.6511,259200.0],["2012-06-21",19.6163,19.6728,19.1215,19.2517,331200.0],["2012-06-22",19.3081,19.7335,19.1996,19.6728,573000.0],["2012-06-25",19.4731,19.7162,19.395,19.625,313400.0],["2012-06-26",19.6207,19.7249,19.5512,19.599,413200.0],["2012-06-27",19.5643,19.7032,19.3776,19.4036,288600.0],["2012-06-28",19.2734,21.2138,19.0086,21.2138,1798000.0],["2012-06-29",21.5263,22.5421,21.2225,22.4639,924400.0],["2012-07-02",22.4987,22.9197,22.2512,22.8676,1068000.0],["2012-07-03",22.9024,23.0196,22.7678,23.0196,276000.0],["2012-07-05",23.0152,23.0196,22.7982,22.8763,252600.0],["2012-07-06",22.6723,22.7548,22.5204,22.6463,144800.0],["2012-07-09",22.5768,22.7331,22.4856,22.6766,371600.0],["2012-07-10",22.1861,22.2078,21.726,21.9604,972800.0],["2012-07-11",22.0168,22.1037,21.8692,21.9995,396600.0],["2012-07-12",21.9083,22.2339,21.6913,22.1688,453200.0],["2012-07-13",22.1688,22.273,22.1123,22.2339,551000.0],["2012-07-16",22.2035,22.6246,22.134,22.5725,316800.0],["2012-07-17",22.5985,22.8112,22.5725,22.6506,412200.0],["2012-07-18",22.668,22.694,22.4466,22.5681,177800.0],["2012-07-19",22.5942,22.6246,22.1514,22.2122,219200.0],["2012-07-20",22.0255,22.095,21.6913,21.6999,339800.0],["2012-07-23",21.4091,21.6349,21.3744,21.4135,248600.0],["2012-07-24",21.4873,21.5046,21.0445,21.1226,244600.0],["2012-07-25",21.3006,21.3744,21.0792,21.2355,324800.0],["2012-07-26",21.4829,21.7043,21.3397,21.6869,286400.0],["2012-07-27",21.7651,22.6072,21.5784,22.5204,511000.0],["2012-07-30",22.6115,22.7244,22.0255,22.0602,282200.0],["2012-07-31",22.0038,22.2643,21.917,21.9213,260600.0],["2012-08-01",21.9561,22.1384,21.6522,21.713,284000.0],["2012-08-02",21.7043,21.8389,21.5176,21.5307,201000.0],["2012-08-03",21.8172,22.134,21.8172,22.0819,168000.0],["2012-08-06",22.0472,22.1036,21.8953,21.9604,168000.0],["2012-08-07",22.2035,23.293,22.0082,23.0977,678000.0],["2012-08-08",23.0022,23.1932,22.5942,23.1151,345400.0],["2012-08-09",23.0283,23.1107,22.7808,23.0717,268800.0],["2012-08-10",23.0543,23.1455,22.9631,23.1281,206800.0],["2012-08-13",23.0716,23.0716,22.7411,22.8846,155400.0],["2012-08-14",22.9585,23.1238,22.8803,22.9368,389600.0],["2012-08-15",22.9411,23.0151,22.8237,22.9759,303600.0],["2012-08-16",22.9672,23.0324,22.7324,22.9933,448200.0],["2012-08-17",22.9542,23.102,22.8716,23.0846,249400.0],["2012-08-20",22.9846,23.0498,22.9281,22.9672,220600.0],["2012-08-21",22.9846,23.1977,22.9237,23.0455,286200.0],["2012-08-22",23.0237,23.115,22.8672,22.9411,160600.0],["2012-08-23",22.8585,22.9455,22.6324,22.815,135600.0],["2012-08-24",22.8759,23.6281,22.8324,23.4803,443600.0],["2012-08-27",23.6412,23.6412,23.2716,23.3151,180000.0],["2012-08-28",23.3064,23.7151,23.1672,23.4586,418200.0],["2012-08-29",23.5412,23.8325,23.3803,23.676,321800.0],["2012-08-30",23.6803,23.7281,23.4368,23.5586,140200.0],["2012-08-31",23.6107,23.7151,23.4238,23.6499,218600.0],["2012-09-04",23.7238,24.3847,23.7195,24.2282,337600.0],["2012-09-05",24.0977,24.4673,24.0717,24.2412,426800.0],["2012-09-06",24.3934,24.8239,24.3456,24.6761,303600.0],["2012-09-07",24.8109,24.8587,24.4065,24.7369,232800.0],["2012-09-10",24.6978,25.0326,24.6978,24.7848,275800.0],["2012-09-11",24.7848,24.937,24.6543,24.6935,177400.0],["2012-09-12",24.6761,24.8369,24.276,24.4108,290400.0],["2012-09-13",24.4239,24.8978,24.4021,24.8935,573800.0],["2012-09-14",25.0065,25.2283,24.7761,25.0935,315400.0],["2012-09-17",24.963,25.1065,24.863,25.0283,162000.0],["2012-09-18",25.0457,25.4457,24.95,25.4239,232600.0],["2012-09-19",25.4805,25.7283,25.4153,25.637,300200.0],["2012-09-20",25.4674,25.5414,25.0587,25.4805,347600.0],["2012-09-21",25.6805,25.9501,25.5327,25.8762,737600.0],["2012-09-24",25.7327,25.7501,25.3022,25.5544,272800.0],["2012-09-25",25.6457,25.7283,25.3457,25.3892,329600.0],["2012-09-26",25.3805,25.4109,25.1065,25.1761,229000.0],["2012-09-27",25.2196,25.6892,25.2065,25.6544,330200.0],["2012-09-28",25.5109,26.111,25.5109,25.9675,337000.0],["2012-10-01",26.1284,26.3414,25.9805,26.1718,437400.0],["2012-10-02",26.1066,26.2197,25.8805,26.1501,263000.0],["2012-10-03",26.1066,26.1805,25.9631,26.0197,211000.0],["2012-10-04",25.8501,25.8675,25.1413,25.4109,487800.0],["2012-10-05",25.4239,25.5196,25.1674,25.2544,446400.0],["2012-10-08",25.2805,25.3326,25.2022,25.237,143200.0],["2012-10-09",25.2848,25.2935,24.8848,24.9109,167600.0],["2012-10-10",24.937,24.9978,24.7108,24.937,255200.0],["2012-10-11",25.1196,25.2239,24.8891,25.0283,275400.0],["2012-10-12",24.9674,25.1718,24.6761,24.7108,338200.0],["2012-10-15",24.7848,25.2109,24.663,25.0196,291000.0],["2012-10-16",25.0848,25.3631,25.05,25.1674,131000.0],["2012-10-17",25.1326,25.3892,25.0457,25.1848,224400.0],["2012-10-18",25.1891,25.3718,24.8761,24.9152,187600.0],["2012-10-19",24.7195,24.8761,24.3543,24.4065,331800.0],["2012-10-22",24.4282,24.6978,24.3847,24.5674,229200.0],["2012-10-23",24.4369,24.4804,24.0108,24.3978,184200.0],["2012-10-24",24.4369,24.5239,24.2108,24.263,130600.0],["2012-10-25",24.3891,24.5239,24.2412,24.3804,172800.0],["2012-10-26",24.4456,24.4499,23.8716,24.0717,195400.0],["2012-10-31",23.9282,24.0717,23.8064,23.9934,401800.0],["2012-11-01",24.0934,24.663,23.6542,24.176,262800.0],["2012-11-02",24.1978,24.4065,23.7455,23.7455,227600.0],["2012-11-05",23.8281,24.0456,23.7499,24.0108,214800.0],["2012-11-06",23.9543,24.6674,23.9543,24.6152,191000.0],["2012-11-07",24.5195,25.8936,24.4717,25.6588,712200.0],["2012-11-08",25.6761,25.9196,25.0631,25.2413,364400.0],["2012-11-09",25.0543,25.5457,24.9413,25.0717,269400.0],["2012-11-12",25.1065,25.6153,25.0848,25.4805,147600.0],["2012-11-13",25.4282,25.6503,25.0363,25.3803,214400.0],["2012-11-14",25.3498,25.4413,24.3918,24.3918,363800.0],["2012-11-15",24.4353,25.2366,24.431,25.1277,412200.0],["2012-11-16",24.9231,25.5894,24.8229,25.511,429600.0],["2012-11-19",25.8245,25.8245,25.3585,25.7243,233000.0],["2012-11-20",25.6416,26.2469,25.5676,26.2426,378000.0],["2012-11-21",26.2382,26.6171,26.0684,26.53,305600.0],["2012-11-23",26.5082,26.9524,26.5039,26.8566,167800.0],["2012-11-26",26.9045,26.996,26.7739,26.9045,381800.0],["2012-11-27",26.9307,27.0003,26.6911,26.7695,397600.0],["2012-11-28",26.7434,27.2007,26.3776,27.1702,302600.0],["2012-11-29",27.2224,27.5534,27.144,27.3879,398200.0],["2012-11-30",27.4794,27.5708,27.2137,27.4315,437400.0],["2012-12-03",27.5403,27.8757,27.3052,27.3531,328600.0],["2012-12-04",27.3574,27.8365,27.2747,27.3749,333200.0],["2012-12-05",27.5011,27.5316,27.0831,27.266,223800.0],["2012-12-06",27.3444,27.7537,26.9873,27.6884,392800.0],["2012-12-07",27.7276,27.7276,27.4489,27.5621,156600.0],["2012-12-10",27.61,27.61,27.2399,27.475,335000.0],["2012-12-11",27.7886,28.3765,27.6971,28.0107,843200.0],["2012-12-12",28.0455,28.0455,27.4315,27.5186,246800.0],["2012-12-13",27.6318,27.6666,27.327,27.4358,223000.0],["2012-12-14",27.7624,27.819,27.3357,27.4271,220000.0],["2012-12-17",27.4489,27.6405,27.3052,27.597,204600.0],["2012-12-18",27.5708,27.867,27.2137,27.6971,453800.0],["2012-12-19",27.6623,27.8147,27.1615,27.3052,393400.0],["2012-12-20",27.3487,27.475,26.9307,27.3661,347800.0],["2012-12-21",27.2268,27.4881,26.9698,27.3661,628200.0],["2012-12-24",27.3008,27.4707,26.9307,27.3487,134800.0],["2012-12-26",27.3487,27.3487,26.9829,27.0569,146400.0],["2012-12-27",27.009,27.1353,26.7347,27.0395,218800.0],["2012-12-28",26.8566,27.0482,26.7869,26.8653,241400.0],["2012-12-31",26.8523,27.5926,26.7652,27.5316,248200.0],["2013-01-02",28.1108,28.3155,27.8974,28.1805,724400.0],["2013-01-03",28.1457,28.1849,27.6579,27.8408,239800.0],["2013-01-04",28.0063,28.3112,27.8974,28.272,278200.0],["2013-01-07",28.1544,28.2415,27.867,27.9715,218800.0],["2013-01-08",27.9584,28.0324,27.7711,27.867,258600.0],["2013-01-09",27.9802,28.3721,27.8931,28.3678,463400.0],["2013-01-10",28.3808,28.4287,27.9323,28.346,446400.0],["2013-01-11",28.4287,29.1081,28.1413,28.9775,434800.0],["2013-01-14",28.9862,29.4304,28.9862,29.2866,398800.0],["2013-01-15",29.1168,29.6307,29.1168,29.3999,454600.0],["2013-01-16",29.3955,29.7744,29.2867,29.5479,584800.0],["2013-01-17",29.5741,29.9442,29.5262,29.9094,212000.0],["2013-01-18",29.9486,30.4015,29.6786,30.3362,368400.0],["2013-01-22",30.4494,30.6846,30.223,30.4799,593400.0],["2013-01-23",30.4233,30.6454,30.2229,30.3579,409200.0],["2013-01-24",30.3492,30.6323,30.3492,30.5452,295400.0],["2013-01-25",30.7543,30.9197,30.5801,30.6846,321400.0],["2013-01-28",30.7978,30.7978,30.2752,30.5583,305000.0],["2013-01-29",30.0488,30.4059,29.1996,29.3171,891200.0],["2013-01-30",29.2387,29.6438,29.0036,29.4565,625800.0],["2013-01-31",29.5654,30.0357,29.3694,29.8615,611200.0],["2013-02-01",30.0705,30.2839,29.9747,30.2142,261400.0],["2013-02-04",30.0052,30.1707,29.487,29.5088,315800.0],["2013-02-05",29.6655,30.1054,29.6002,29.7396,331600.0],["2013-02-06",29.6002,29.9225,29.4739,29.8441,335200.0],["2013-02-07",30.9197,32.6399,30.7455,31.0722,1155600.0],["2013-02-08",31.2072,31.3422,30.8239,31.3247,516200.0],["2013-02-11",31.3814,31.3814,31.0417,31.1854,268800.0],["2013-02-12",31.1375,31.3901,31.0722,31.1593,455400.0],["2013-02-13",31.1374,31.4558,30.636,31.4252,363000.0],["2013-02-14",31.3511,31.6563,31.2944,31.5212,896200.0],["2013-02-15",31.6084,31.6607,31.1636,31.4078,326000.0],["2013-02-19",31.4863,32.0052,31.2857,32.0052,471600.0],["2013-02-20",31.9267,31.9267,31.0328,31.0503,329000.0],["2013-02-21",31.0677,31.1636,30.6098,30.9325,221000.0],["2013-02-22",31.1374,31.4906,30.9325,31.3903,200400.0],["2013-02-25",31.652,31.918,31.1636,31.1723,354600.0],["2013-02-26",31.325,31.8657,31.1593,31.7784,309600.0],["2013-02-27",31.822,32.1927,31.5561,31.5735,481600.0],["2013-02-28",31.4732,31.8874,31.4732,31.7348,347400.0],["2013-03-01",31.4252,32.3889,31.0066,32.2755,733200.0],["2013-03-04",32.2668,32.777,31.87,32.2668,514000.0],["2013-03-05",32.4019,32.7813,32.2711,32.4586,515200.0],["2013-03-06",32.4979,32.8424,32.2973,32.6243,332800.0],["2013-03-07",32.7377,33.5269,32.5589,33.479,545800.0],["2013-03-08",33.6883,33.9979,32.9427,33.2566,556600.0],["2013-03-11",33.1302,33.4398,33.0517,33.213,287800.0],["2013-03-12",33.1781,33.3351,32.9645,33.1519,341200.0],["2013-03-13",33.2217,33.5444,33.0429,33.4354,353800.0],["2013-03-14",33.5051,33.758,33.2043,33.5793,241000.0],["2013-03-15",33.4136,34.2595,33.1781,33.7493,595200.0],["2013-03-18",32.886,33.7929,32.886,33.4615,249800.0],["2013-03-19",33.4615,33.745,33.213,33.4485,273400.0],["2013-03-20",33.649,33.6839,33.4354,33.5793,333400.0],["2013-03-21",33.383,33.7275,33.2086,33.6272,310200.0],["2013-03-22",33.636,34.1156,33.3482,33.8801,265600.0],["2013-03-25",34.3293,34.9223,34.2595,34.5996,556200.0],["2013-03-26",34.9397,35.3191,34.6606,34.8438,619600.0],["2013-03-27",34.4949,34.9353,34.3292,34.8263,382600.0],["2013-03-28",34.883,34.9266,34.604,34.8699,412600.0],["2013-04-01",34.774,35.0705,34.3772,35.0008,584600.0],["2013-04-02",35.1883,35.4804,34.8525,34.992,349200.0],["2013-04-03",34.992,35.0443,34.6781,34.883,613800.0],["2013-04-04",34.9004,35.4499,34.8394,35.2318,661600.0],["2013-04-05",34.6083,34.6955,34.1723,34.5211,302600.0],["2013-04-08",34.5211,35.0138,34.3423,35.0008,236600.0],["2013-04-09",35.0182,35.0182,34.2377,34.2726,279400.0],["2013-04-10",34.3772,34.9441,34.1156,34.8525,410600.0],["2013-04-11",34.7653,35.0051,34.4077,34.774,253800.0],["2013-04-12",34.665,34.7653,34.1548,34.3729,183600.0],["2013-04-15",34.1853,34.3772,32.8118,32.8729,548400.0],["2013-04-16",33.1214,33.758,32.9034,33.1694,617200.0],["2013-04-17",33.0996,33.9542,32.6592,33.274,516400.0],["2013-04-18",33.2697,33.4441,31.7828,31.8002,753200.0],["2013-04-19",32.6418,34.7043,32.4151,34.2639,1063600.0],["2013-04-22",34.4077,34.6955,33.7231,34.2159,392800.0],["2013-04-23",34.4121,35.0225,34.351,34.9484,294000.0],["2013-04-24",34.9528,35.1403,34.617,34.6693,367400.0],["2013-04-25",34.8263,34.9135,34.4601,34.7304,295200.0],["2013-04-26",34.617,35.0792,34.1374,34.1548,251200.0],["2013-04-29",34.2246,34.665,34.2246,34.5342,214200.0],["2013-04-30",34.447,34.8743,34.3729,34.7478,186200.0],["2013-05-01",34.7522,34.8133,33.6796,33.9019,889600.0],["2013-05-02",34.0197,34.4165,33.3264,33.3569,1995600.0],["2013-05-03",33.7449,33.7842,33.1563,33.492,863200.0],["2013-05-06",33.4528,33.8104,33.3525,33.5749,646600.0],["2013-05-07",33.5487,34.0545,33.4615,33.9717,404800.0],["2013-05-08",34.0109,34.0109,33.5444,33.9019,343600.0],["2013-05-09",33.7537,34.0371,33.1476,33.6447,380400.0],["2013-05-10",33.7929,33.7929,33.2653,33.5836,396200.0],["2013-05-13",33.4789,33.6055,32.9681,32.9856,450000.0],["2013-05-14",33.0947,33.5749,33.0117,33.5312,405200.0],["2013-05-15",33.4134,33.7539,33.2475,33.6971,356600.0],["2013-05-16",33.6797,34.0988,33.5924,33.7059,279000.0],["2013-05-17",33.9547,33.9765,33.6971,33.8848,343400.0],["2013-05-20",33.7102,33.7102,32.8415,32.9681,929600.0],["2013-05-21",32.9288,32.9899,32.4792,32.8895,947600.0],["2013-05-22",32.8764,33.1776,31.8418,31.9553,539200.0],["2013-05-23",31.6846,32.1954,31.3703,32.0775,537600.0],["2013-05-24",31.8505,32.0732,31.2612,31.9204,278600.0],["2013-05-28",32.2958,32.6843,32.2958,32.5927,446800.0],["2013-05-29",32.3351,32.5359,31.9247,32.226,399400.0],["2013-05-30",32.2172,32.7411,32.2172,32.6669,406000.0],["2013-05-31",32.4835,32.8197,32.4224,32.5796,358400.0],["2013-06-03",32.5839,32.8371,32.1779,32.7018,473400.0],["2013-06-04",32.7236,32.8589,32.0906,32.2652,524600.0],["2013-06-05",32.1954,32.5272,31.9422,32.0644,202800.0],["2013-06-06",31.9815,32.2784,31.868,32.1823,240200.0],["2013-06-07",32.4006,32.4879,32.1648,32.2565,282000.0],["2013-06-10",32.2827,32.405,31.9422,32.0688,277000.0],["2013-06-11",31.7458,31.8636,31.3878,31.4184,467000.0],["2013-06-12",31.51,31.51,30.8334,31.0167,357200.0],["2013-06-13",31.0648,31.8069,30.8508,31.7458,331800.0],["2013-06-14",31.7938,32.191,31.5187,32.0993,399600.0],["2013-06-17",32.4224,33.2213,32.2827,33.1602,563800.0],["2013-06-18",33.2649,33.732,33.003,33.5443,371400.0],["2013-06-19",33.5181,33.8324,33.4046,33.5923,481200.0],["2013-06-20",33.1602,33.505,33.0336,33.3959,442600.0],["2013-06-21",33.6142,33.6797,33.1296,33.4396,732400.0],["2013-06-24",33.313,33.5138,32.8153,33.0729,434400.0],["2013-06-25",33.2344,33.3348,32.8764,33.0467,308200.0],["2013-06-26",33.2038,33.2213,32.4093,32.4661,743800.0],["2013-06-27",32.5228,33.0772,32.5184,32.955,566200.0],["2013-06-28",32.7935,33.1122,32.5054,32.5141,1441200.0],["2013-07-01",32.9419,33.2126,32.2783,32.8633,431900.0],["2013-07-02",32.6276,32.6363,30.2528,31.4314,3710200.0],["2013-07-03",30.6893,31.6497,30.6893,31.4489,618600.0],["2013-07-05",31.8069,31.8418,31.3267,31.4314,866500.0],["2013-07-08",31.5799,32.0513,31.4489,31.8156,855800.0],["2013-07-09",32.0164,32.1125,31.0647,31.1695,801200.0],["2013-07-10",31.0997,31.4314,31.0036,31.187,1067900.0],["2013-07-11",31.4751,31.5886,30.4099,30.8203,1397600.0],["2013-07-12",30.8639,31.2656,30.6631,31.0124,511500.0],["2013-07-15",30.9862,31.3441,30.8203,31.3267,632500.0],["2013-07-16",31.4227,31.51,31.2481,31.51,486900.0],["2013-07-17",31.6672,31.9902,31.51,31.9029,459900.0],["2013-07-18",32.0426,32.4093,31.9029,32.3133,489300.0],["2013-07-19",32.2784,32.8371,32.0688,32.6975,617400.0],["2013-07-22",32.7411,33.1165,32.7062,33.0729,419300.0],["2013-07-23",33.1776,33.3435,32.8284,32.9506,526000.0],["2013-07-24",32.9506,33.23,32.7585,33.0467,684400.0],["2013-07-25",32.9244,33.5443,32.9157,33.3523,498300.0],["2013-07-26",33.1165,33.3435,32.9594,33.0903,265700.0],["2013-07-29",32.9856,33.0991,32.6014,32.6451,224300.0],["2013-07-30",32.8197,33.099,32.3656,32.4006,303500.0],["2013-07-31",32.3919,33.361,32.3133,32.8371,582500.0],["2013-08-01",33.003,33.1951,32.7324,33.1078,374100.0],["2013-08-02",32.9332,33.134,32.2434,32.322,428300.0],["2013-08-05",32.322,32.7586,32.1561,32.6014,352400.0],["2013-08-06",32.6014,32.7236,32.2172,32.5315,281200.0],["2013-08-07",32.6014,33.2038,32.2347,33.1689,614400.0],["2013-08-08",33.2562,33.6753,32.6189,33.0729,415100.0],["2013-08-09",33.0641,34.4873,33.0641,34.1118,485300.0],["2013-08-12",33.9547,34.6706,33.7189,34.5397,281100.0],["2013-08-13",34.5353,35.3482,34.5353,35.0772,298300.0],["2013-08-14",34.9898,35.1122,34.5528,34.6052,287100.0],["2013-08-15",34.2993,34.2993,33.7399,34.0021,307700.0],["2013-08-16",33.8797,34.2731,33.8273,34.0283,236000.0],["2013-08-19",33.9234,34.3168,33.4514,33.5388,226500.0],["2013-08-20",33.4864,34.2818,33.3815,34.0021,431300.0],["2013-08-21",33.8885,34.1332,33.2242,33.3116,237100.0],["2013-08-22",33.4339,33.7049,33.1717,33.364,321000.0],["2013-08-23",33.364,33.5476,33.2766,33.4252,427700.0],["2013-08-26",33.3902,33.7836,32.9794,33.1979,289200.0],["2013-08-27",32.9707,33.1018,32.4812,32.5249,264900.0],["2013-08-28",32.4899,32.7871,32.4113,32.7259,335600.0],["2013-08-29",32.7522,33.4077,32.7347,33.3028,279300.0],["2013-08-30",33.2154,33.3028,32.6385,32.7871,375300.0],["2013-09-03",33.1367,33.2941,32.3064,32.7784,267000.0],["2013-09-04",32.7784,33.399,32.7784,33.0493,397900.0],["2013-09-05",33.1542,33.801,32.927,33.6087,437200.0],["2013-09-06",33.7049,34.0545,33.0756,33.5738,352900.0],["2013-09-09",33.6088,34.0021,33.6088,33.9759,112600.0],["2013-09-10",34.0633,34.6751,33.9234,34.6751,265800.0],["2013-09-11",34.579,35.0685,34.4042,34.5266,171200.0],["2013-09-12",34.4392,34.7014,34.2119,34.2119,217700.0],["2013-09-13",34.2993,34.9374,31.3361,34.6227,267800.0],["2013-09-16",34.9636,35.5842,34.815,35.5492,334600.0],["2013-09-17",35.5492,36.8254,35.3307,36.7118,514900.0],["2013-09-18",36.5981,38.0579,36.4495,37.1663,738700.0],["2013-09-19",37.1663,38.3813,37.1663,37.7694,341300.0],["2013-09-20",37.9005,38.0229,37.0789,37.3848,542400.0],["2013-09-23",37.3848,37.5072,37.0002,37.446,317700.0],["2013-09-24",37.3848,38.9844,37.0614,38.4075,609500.0],["2013-09-25",38.3026,38.3463,37.4985,37.6645,330300.0],["2013-09-26",37.6645,39.64,37.6645,39.5875,663200.0],["2013-09-27",39.2641,39.5788,38.7047,39.168,450100.0],["2013-09-30",38.7484,39.3777,38.5474,39.369,382900.0],["2013-10-01",39.3778,41.3445,39.334,40.9511,699800.0],["2013-10-02",40.8025,40.8812,40.3218,40.8812,384500.0],["2013-10-03",40.6889,40.8725,40.0683,40.7413,385500.0],["2013-10-04",40.6364,41.2571,40.4267,40.9686,384700.0],["2013-10-07",40.6277,41.0036,40.313,40.4966,274700.0],["2013-10-08",40.4092,40.7763,39.5176,39.6575,558700.0],["2013-10-09",39.6662,39.9896,39.0631,39.2117,617000.0],["2013-10-10",39.5351,41.4144,39.369,40.8899,540400.0],["2013-10-11",40.6889,40.8462,39.7711,40.6102,828600.0],["2013-10-14",40.4704,41.3969,40.2169,41.3794,473600.0],["2013-10-15",41.1172,41.3007,40.8287,41.1959,351200.0],["2013-10-16",41.5455,42.1049,41.3794,41.7116,291500.0],["2013-10-17",41.6504,42.4458,41.3882,42.4458,485200.0],["2013-10-18",42.8129,43.0926,42.0699,42.9965,464400.0],["2013-10-21",43.0489,43.4248,42.8391,43.1975,253500.0],["2013-10-22",43.3549,44.1853,43.3549,44.0629,342400.0],["2013-10-23",43.722,44.0367,43.014,43.4335,260000.0],["2013-10-24",43.4335,43.5297,42.8828,43.3374,305700.0],["2013-10-25",43.4685,43.486,42.4545,42.7517,314500.0],["2013-10-28",42.7692,43.18,42.4633,42.9178,238600.0],["2013-10-29",42.944,43.416,42.6294,43.1713,171100.0],["2013-10-30",43.0751,43.1363,42.4108,42.5245,263200.0],["2013-10-31",42.4458,43.0227,42.1836,42.3497,240600.0],["2013-11-01",42.2797,42.6381,41.4319,41.6853,471900.0],["2013-11-04",41.8864,42.0525,41.7116,41.9825,329400.0],["2013-11-05",41.9388,42.3846,41.8165,42.0262,220500.0],["2013-11-06",42.1224,42.4458,41.563,41.5717,215900.0],["2013-11-07",41.6591,41.6591,40.5228,40.5665,422200.0],["2013-11-08",40.5053,41.3707,40.5053,41.0997,376600.0],["2013-11-11",41.0822,41.3008,40.9599,41.1434,313900.0],["2013-11-12",40.9773,41.2658,40.855,40.9948,299200.0],["2013-11-13",40.6492,41.0517,40.6492,40.8592,382800.0],["2013-11-14",40.9642,41.3229,40.8329,41.0604,402400.0],["2013-11-15",41.4367,42.0666,38.1819,38.9606,1510700.0],["2013-11-18",39.2493,39.6518,38.9344,39.0656,563200.0],["2013-11-19",38.9781,39.2056,38.7419,39.0306,707700.0],["2013-11-20",39.1968,39.3631,38.8206,39.1706,443600.0],["2013-11-21",39.2756,40.5355,39.1181,40.413,615500.0],["2013-11-22",40.5267,40.5967,39.8443,40.028,372200.0],["2013-11-25",39.9668,40.1418,39.6168,39.7831,218700.0],["2013-11-26",39.713,40.0368,39.3806,39.8093,267600.0],["2013-11-27",39.8093,40.1068,39.5031,39.7218,224600.0],["2013-11-29",40.0455,40.1068,39.6343,39.8093,229800.0],["2013-12-02",39.9055,40.0805,39.5818,39.678,344900.0],["2013-12-03",39.713,39.8793,38.9869,39.1706,356600.0],["2013-12-04",39.0831,39.2318,38.1119,38.5669,376500.0],["2013-12-05",38.5056,39.1793,38.1819,38.8731,313800.0],["2013-12-06",39.2843,39.4943,39.2581,39.2581,210400.0],["2013-12-09",39.2581,39.8093,38.9256,39.0393,252800.0],["2013-12-10",38.9256,39.0656,38.6281,38.8994,266900.0],["2013-12-11",38.8819,38.9081,38.2869,38.3832,275500.0],["2013-12-12",38.3044,38.5494,37.6482,37.8232,350500.0],["2013-12-13",37.9195,38.3307,37.7095,37.797,300900.0],["2013-12-16",37.8582,38.3832,37.797,38.1732,270100.0],["2013-12-17",38.0682,38.2082,37.3857,37.7707,250600.0],["2013-12-18",37.7445,38.2257,37.3682,38.1032,290900.0],["2013-12-19",38.0769,38.1644,37.5782,37.657,225900.0],["2013-12-20",37.7445,38.3831,37.4382,38.3044,596200.0],["2013-12-23",38.4181,38.6019,37.8844,38.4969,448400.0],["2013-12-24",38.6544,38.7769,38.4006,38.4531,158100.0],["2013-12-26",38.5231,38.7419,38.2344,38.4006,517000.0],["2013-12-27",38.5669,38.6456,38.0769,38.2257,241400.0],["2013-12-30",38.2344,38.2782,37.8494,37.9719,252600.0],["2013-12-31",38.1557,38.7944,38.0857,38.4881,472400.0],["2014-01-02",38.2694,38.3569,37.167,37.342,360800.0],["2014-01-03",37.2808,37.4907,37.1758,37.2283,387700.0],["2014-01-06",37.2632,37.3945,36.4496,36.4496,462300.0],["2014-01-07",36.4758,37.132,35.9771,37.1058,410300.0],["2014-01-08",37.0183,37.622,36.6858,37.6045,735600.0],["2014-01-09",37.832,38.9431,37.6657,38.8119,642900.0],["2014-01-10",38.9169,39.2756,38.7506,38.8556,445900.0],["2014-01-13",38.8206,38.9431,37.797,37.9544,499000.0],["2014-01-14",38.2257,39.0393,38.0332,38.6894,280600.0],["2014-01-15",38.6806,38.8469,38.3044,38.6631,264300.0],["2014-01-16",38.6719,38.8994,38.2957,38.6806,426500.0],["2014-01-17",38.5931,38.9606,38.1557,38.2519,381100.0],["2014-01-21",38.6019,38.7331,37.797,38.1644,252900.0],["2014-01-22",38.1032,38.1907,37.6832,38.0682,248400.0],["2014-01-23",37.832,37.937,37.1145,37.4382,340200.0],["2014-01-24",37.1058,37.4382,36.5721,36.852,427900.0],["2014-01-27",36.8783,36.957,36.1258,36.2221,327000.0],["2014-01-28",36.2658,36.8608,36.0908,36.852,573600.0],["2014-01-29",36.6595,36.9308,36.3183,36.6595,524500.0],["2014-01-30",37.0008,37.3157,36.712,37.1145,426100.0],["2014-01-31",36.3796,37.2195,36.2308,37.0708,474500.0],["2014-02-03",37.0183,37.237,35.6446,35.7146,553100.0],["2014-02-04",35.9246,36.2483,35.5309,36.1433,413200.0],["2014-02-05",36.0646,36.6945,35.6709,36.6508,610100.0],["2014-02-06",39.9318,43.9565,39.9318,43.8252,2083100.0],["2014-02-07",42.6091,42.8015,41.0517,41.3229,896800.0],["2014-02-10",41.2442,41.7954,40.518,41.7779,566600.0],["2014-02-11",41.9354,42.5128,41.4454,41.5767,326600.0],["2014-02-12",41.4847,41.8262,40.8104,41.3095,364100.0],["2014-02-13",41.0118,41.5723,40.8104,41.511,326900.0],["2014-02-14",41.5197,41.6686,40.6702,40.7228,390900.0],["2014-02-18",40.8804,41.4672,40.7491,41.0731,505800.0],["2014-02-19",40.8104,41.3533,40.6352,40.8366,403300.0],["2014-02-20",40.9943,41.4672,40.4951,41.3533,476100.0],["2014-02-21",41.5548,41.9926,41.292,41.3708,309700.0],["2014-02-24",41.511,42.2641,41.1694,42.0452,351500.0],["2014-02-25",42.0364,42.3604,41.6248,41.7036,246800.0],["2014-02-26",41.87,42.4305,41.6774,42.1941,210000.0],["2014-02-27",42.0189,42.8509,41.9839,42.7195,371400.0],["2014-02-28",42.9209,43.0961,41.581,41.8525,458400.0],["2014-03-03",41.5197,41.8963,41.1957,41.8175,328000.0],["2014-03-04",42.3955,43.5165,42.2116,43.1837,499500.0],["2014-03-05",43.0873,43.2625,42.448,42.5619,373500.0],["2014-03-06",42.5356,43.0523,42.5006,42.5181,338000.0],["2014-03-07",42.6232,42.7896,41.8876,41.9664,417600.0],["2014-03-10",41.9839,42.448,41.7124,42.0452,303400.0],["2014-03-11",42.0014,42.0014,40.8717,41.2395,449000.0],["2014-03-12",41.0818,41.5285,40.9242,41.2832,389100.0],["2014-03-13",41.5197,41.7036,40.6878,40.9242,388700.0],["2014-03-14",40.644,41.0731,40.1273,40.2761,293300.0],["2014-03-17",40.6002,40.6965,39.9171,40.0134,310700.0],["2014-03-18",40.1535,40.9592,40.0134,40.7053,294700.0],["2014-03-19",40.8629,40.9592,39.6719,39.9696,260400.0],["2014-03-20",39.777,40.2061,39.3566,39.4967,275700.0],["2014-03-21",39.6018,39.7945,38.8662,38.8925,601400.0],["2014-03-24",39.0063,39.847,38.0605,38.4633,300300.0],["2014-03-25",38.691,38.8924,37.8766,38.5071,448000.0],["2014-03-26",38.7085,39.0501,37.8503,37.8591,365800.0],["2014-03-27",37.8328,38.4458,37.6664,38.3582,416100.0],["2014-03-28",38.3495,38.9975,38.1043,38.7261,408200.0],["2014-03-31",39.0764,39.3391,38.3933,39.2865,451800.0],["2014-04-01",39.1727,39.8295,39.0763,39.6018,444600.0],["2014-04-02",39.5843,39.7857,38.7874,39.234,209400.0],["2014-04-03",39.3303,39.4617,38.4283,38.691,273700.0],["2014-04-04",39.1026,39.3741,37.5788,38.0167,522000.0],["2014-04-07",37.8678,38.1568,37.1672,37.2022,303200.0],["2014-04-08",37.1672,37.5963,36.5629,37.465,304100.0],["2014-04-09",37.5088,38.0868,37.3248,38.0255,217900.0],["2014-04-10",37.9992,38.0955,37.1059,37.3949,337000.0],["2014-04-11",37.0183,37.5876,36.7118,36.9132,300600.0],["2014-04-14",37.3774,37.5088,36.5892,36.9833,294100.0],["2014-04-15",37.0096,37.1672,35.8448,37.0534,397600.0],["2014-04-16",37.3686,37.7014,36.9045,37.4124,310000.0],["2014-04-17",37.176,37.5,36.9307,37.2022,498800.0],["2014-04-21",37.2285,37.4912,36.5892,37.3949,260200.0],["2014-04-22",37.4825,38.0167,37.0796,37.7364,352000.0],["2014-04-23",37.7189,37.7189,36.8257,37.0446,412800.0],["2014-04-24",37.246,37.2986,36.4491,36.7118,478600.0],["2014-04-25",36.5454,36.7468,35.9061,36.3878,694500.0],["2014-04-28",36.6418,36.8081,35.2668,35.9587,627800.0],["2014-04-29",36.2476,37.6926,35.8973,37.5876,749700.0],["2014-04-30",37.3248,37.7277,37.0008,37.2811,465600.0],["2014-05-01",37.1234,37.3424,36.2652,36.5279,396300.0],["2014-05-02",36.7293,37.4299,36.5367,37.0096,450000.0],["2014-05-05",36.7906,37.0008,36.2564,36.8519,428800.0],["2014-05-06",36.668,36.7293,36.1601,36.4841,401600.0],["2014-05-07",36.668,36.887,35.7747,36.8169,460000.0],["2014-05-08",36.9483,40.0485,36.8432,38.4546,706600.0],["2014-05-09",38.1568,38.5947,37.8065,38.2619,442100.0],["2014-05-12",38.5947,39.1727,38.2444,38.9625,349500.0],["2014-05-13",38.8442,38.8617,37.7659,37.8097,445100.0],["2014-05-14",37.8097,37.95,37.3363,37.3977,380000.0],["2014-05-15",37.0996,38.0201,36.6087,37.8272,479200.0],["2014-05-16",37.7834,37.8185,37.0032,37.573,258700.0],["2014-05-19",37.1961,38.1078,36.9944,38.0815,206900.0],["2014-05-20",37.801,38.1078,37.0558,37.3188,385600.0],["2014-05-21",37.2399,37.5818,37.012,37.3363,279500.0],["2014-05-22",37.3363,37.6958,37.1698,37.2925,238300.0],["2014-05-23",37.3714,37.6607,37.1522,37.5906,193700.0],["2014-05-27",37.7484,38.3357,37.6169,38.1341,208500.0],["2014-05-28",38.1341,38.5987,37.7133,38.5724,273500.0],["2014-05-29",38.7039,39.5192,38.5198,39.4753,373500.0],["2014-05-30",39.4315,39.4753,38.8792,39.1685,350900.0],["2014-06-02",39.2387,39.4052,38.5286,38.9231,352500.0],["2014-06-03",38.5286,39.1422,38.1867,38.8968,527900.0],["2014-06-04",38.6601,39.1685,38.1341,38.6513,213400.0],["2014-06-05",38.7127,39.414,38.2217,39.0546,276900.0],["2014-06-06",40.1854,40.7465,39.7646,40.3958,381600.0],["2014-06-09",38.7039,39.563,37.2311,38.3883,877500.0],["2014-06-10",38.3532,38.5461,38.1779,38.3182,417800.0],["2014-06-11",38.0552,38.4234,37.9763,38.3094,358700.0],["2014-06-12",38.1955,38.1955,36.6876,36.9769,520100.0],["2014-06-13",37.2574,37.424,36.8805,37.31,360700.0],["2014-06-16",37.1172,37.2662,36.8191,36.9068,172700.0],["2014-06-17",36.784,37.0558,36.1003,36.1266,404800.0],["2014-06-18",36.1441,36.2318,35.5042,36.2055,331500.0],["2014-06-19",36.372,36.8717,36.2405,36.784,272900.0],["2014-06-20",36.8366,37.4503,36.6087,37.4328,763900.0],["2014-06-23",37.4065,37.538,37.0821,37.2399,208200.0],["2014-06-24",37.3626,38.0902,37.2487,37.2487,300700.0],["2014-06-25",37.0383,37.5555,37.0383,37.3363,323900.0],["2014-06-26",37.3977,37.3977,36.9243,37.1259,190400.0],["2014-06-27",36.9331,37.6432,36.9331,37.6169,880100.0],["2014-06-30",37.5204,37.8097,37.2925,37.7133,448800.0],["2014-07-01",37.7484,37.836,37.5029,37.5643,471900.0],["2014-07-02",37.5467,37.6957,37.1435,37.1522,221900.0],["2014-07-03",37.2224,37.7133,37.1084,37.687,215600.0],["2014-07-07",37.5029,37.5029,36.9681,36.9944,266500.0],["2014-07-08",37.0295,37.2837,36.8191,37.2487,465700.0],["2014-07-09",37.4678,37.538,37.2048,37.3714,337700.0],["2014-07-10",36.5298,37.0207,36.4509,36.8279,214700.0],["2014-07-11",36.8805,36.8805,36.4422,36.6964,127200.0],["2014-07-14",37.0909,37.3188,36.6876,36.7402,264900.0],["2014-07-15",36.635,36.9681,36.0827,36.2756,315000.0],["2014-07-16",36.4159,36.6613,36.0915,36.4597,164400.0],["2014-07-17",36.2844,36.4948,35.8723,35.9688,214900.0],["2014-07-18",35.8723,36.3107,35.7759,36.0827,278900.0],["2014-07-21",35.9863,36.3983,35.7145,36.3019,190800.0],["2014-07-22",36.5649,36.6964,36.2931,36.5824,185800.0],["2014-07-23",36.7578,37.3188,36.5035,37.3013,215600.0],["2014-07-24",37.4591,37.7747,37.31,37.6519,403400.0],["2014-07-25",37.275,37.8974,37.1961,37.7133,232500.0],["2014-07-28",37.7922,38.0376,37.5555,37.5643,265300.0],["2014-07-29",37.5029,38.0464,37.3977,37.4152,244900.0],["2014-07-30",37.5993,37.5993,37.0646,37.0909,222200.0],["2014-07-31",36.6525,37.0646,36.2405,36.2581,329300.0],["2014-08-01",36.3545,36.635,35.6444,35.8197,232900.0],["2014-08-04",35.9775,36.0564,35.3902,36.0038,219900.0],["2014-08-05",35.8723,36.749,35.7233,36.3983,199500.0],["2014-08-06",36.2668,36.7402,35.9775,36.5211,196800.0],["2014-08-07",36.8893,37.2399,33.5229,33.8122,1501600.0],["2014-08-08",33.4879,35.5042,33.2599,35.0045,780600.0],["2014-08-11",35.0044,35.1535,34.4434,34.8729,413700.0],["2014-08-12",34.7064,34.9343,34.1453,34.2681,458000.0],["2014-08-13",34.3602,34.6323,34.1408,34.4919,309000.0],["2014-08-14",34.6323,34.7991,34.3602,34.685,254800.0],["2014-08-15",35.0623,35.0887,33.8073,34.9307,771900.0],["2014-08-18",35.2642,35.9576,35.0887,35.9224,690700.0],["2014-08-19",35.8961,36.4315,35.782,36.3613,380300.0],["2014-08-20",36.177,36.5807,35.94,36.4315,359300.0],["2014-08-21",36.3788,36.5719,35.9312,36.5193,256400.0],["2014-08-22",36.5544,36.6421,36.1594,36.335,596300.0],["2014-08-25",36.5719,36.5719,35.9488,36.0804,327100.0],["2014-08-26",36.1945,36.4052,35.8786,36.2472,317700.0],["2014-08-27",36.3086,36.3086,35.8873,35.9663,339900.0],["2014-08-28",35.9663,36.177,35.7557,36.0278,319200.0],["2014-08-29",36.0278,36.2384,35.8698,36.1594,189700.0],["2014-09-02",36.2296,36.7475,36.0717,36.6509,287900.0],["2014-09-03",36.844,37.1951,36.6772,36.7738,324300.0],["2014-09-04",36.8352,37.1249,36.6685,36.7299,280900.0],["2014-09-05",36.5632,36.8528,36.3262,36.7826,165300.0],["2014-09-08",36.8089,37.0985,36.4315,36.7387,397500.0],["2014-09-09",36.5983,36.7562,36.0541,36.4227,274600.0],["2014-09-10",36.4578,36.6509,36.019,36.528,296800.0],["2014-09-11",36.4139,36.4491,36.1594,36.2911,347400.0],["2014-09-12",36.3349,36.4227,35.8259,36.2823,244700.0],["2014-09-15",36.2735,36.7474,36.2472,36.335,353200.0],["2014-09-16",36.3525,36.4227,35.9137,36.2296,538700.0],["2014-09-17",36.1506,36.607,36.0804,36.2911,190800.0],["2014-09-18",36.3876,36.7299,36.1945,36.5982,336900.0],["2014-09-19",36.6685,36.9669,36.4578,36.4842,683600.0],["2014-09-22",36.3613,36.3613,35.9488,36.1945,227900.0],["2014-09-23",36.0365,36.4315,35.8522,36.0365,287700.0],["2014-09-24",36.1945,36.528,35.8522,35.9839,473200.0],["2014-09-25",35.9225,35.9488,35.3257,35.3257,338900.0],["2014-09-26",35.3256,35.6767,35.3256,35.6504,198900.0],["2014-09-29",35.3608,36.0804,35.3608,35.7469,260000.0],["2014-09-30",35.7118,35.7118,35.1238,35.2203,397300.0],["2014-10-01",35.0887,35.2554,34.211,34.2286,618800.0],["2014-10-02",34.1672,34.7201,34.1672,34.3251,363300.0],["2014-10-03",34.6937,35.0624,34.685,34.9132,375200.0],["2014-10-06",35.0799,35.3432,34.9483,35.0009,368700.0],["2014-10-07",34.7991,35.4836,34.7025,35.2379,542400.0],["2014-10-08",35.1589,35.5012,34.8693,35.2905,500600.0],["2014-10-09",35.2818,35.5626,35.0185,35.0272,651100.0],["2014-10-10",34.9834,35.8786,34.9834,35.194,273800.0],["2014-10-13",35.2379,35.8786,35.0448,35.1062,344500.0],["2014-10-14",35.3344,35.7557,35.2115,35.3169,323600.0],["2014-10-15",35.0448,36.0453,34.7201,35.8259,306600.0],["2014-10-16",35.5538,36.0365,35.352,35.8698,355400.0],["2014-10-17",36.449,36.449,35.9663,36.256,356200.0],["2014-10-20",36.2033,36.8528,36.0541,36.8528,309800.0],["2014-10-21",37.0546,38.0113,36.9142,37.8796,318600.0],["2014-10-22",37.9411,38.336,37.3882,37.4671,397800.0],["2014-10-23",37.8445,38.1078,37.4408,37.6076,344400.0],["2014-10-24",37.7216,38.3272,37.7216,38.2131,160100.0],["2014-10-27",38.1078,38.6169,37.906,38.5642,159200.0],["2014-10-28",38.6169,40.732,38.5818,40.6969,602800.0],["2014-10-29",41.0216,41.794,40.7057,41.6184,601400.0],["2014-10-30",41.6096,42.3469,41.2498,42.066,454500.0],["2014-10-31",42.4347,42.777,42.1187,42.5312,403400.0],["2014-11-03",42.4259,42.7682,42.1626,42.6892,417900.0],["2014-11-04",42.6628,43.0578,42.5049,43.0051,237600.0],["2014-11-05",43.2333,43.3474,42.8735,43.2158,266400.0],["2014-11-06",43.2684,43.5844,43.0666,43.2333,383900.0],["2014-11-07",43.1368,43.2421,42.6277,43.1719,461900.0],["2014-11-10",43.1719,43.4176,42.9525,43.4089,396100.0],["2014-11-11",43.444,43.5932,42.9613,43.4527,389300.0],["2014-11-12",43.3693,44.5288,43.3166,44.2126,468700.0],["2014-11-13",45.1613,45.258,43.4923,44.116,629500.0],["2014-11-14",44.2565,47.4365,44.2565,46.1804,672300.0],["2014-11-17",46.1628,46.6283,45.4073,45.5742,499700.0],["2014-11-18",45.8026,46.1979,45.4864,45.7411,230500.0],["2014-11-19",45.8992,46.0486,45.1789,45.6005,280500.0],["2014-11-20",45.4688,45.5127,45.1613,45.3282,302400.0],["2014-11-21",45.9344,46.1891,45.5479,45.7675,204400.0],["2014-11-24",45.9871,46.3385,45.7411,46.0046,289700.0],["2014-11-25",46.2067,46.479,45.8641,46.0486,278900.0],["2014-11-26",46.0135,46.5581,45.9607,46.1013,203300.0],["2014-11-28",46.2506,46.8919,45.9519,46.0222,129400.0],["2014-12-01",46.0398,46.5581,45.6708,46.277,532600.0],["2014-12-02",46.3736,47.1379,46.3033,47.0237,319200.0],["2014-12-03",47.3048,47.5771,46.6986,47.3399,432200.0],["2014-12-04",47.3838,47.6298,46.602,46.8392,335700.0],["2014-12-05",46.8831,47.3311,46.5844,46.7953,232800.0],["2014-12-08",46.6986,47.7264,46.4878,46.5142,300700.0],["2014-12-09",46.1189,46.7513,45.9871,46.7074,463200.0],["2014-12-10",46.6635,46.848,45.5127,45.5303,298200.0],["2014-12-11",45.8553,46.7074,45.012,45.7499,217300.0],["2014-12-12",45.2316,45.8202,45.0471,45.0471,288600.0],["2014-12-15",45.135,45.6445,44.2126,44.2126,517400.0],["2014-12-16",44.6167,46.0837,44.5903,44.8012,1084100.0],["2014-12-17",45.1174,47.0764,45.0208,47.0237,503500.0],["2014-12-18",47.621,47.621,46.5054,47.0764,566600.0],["2014-12-19",47.0237,47.498,46.5317,46.8392,736200.0],["2014-12-22",47.0237,47.7528,46.8392,47.744,282300.0],["2014-12-23",47.9285,48.2535,47.8318,48.2096,214600.0],["2014-12-24",48.315,48.6576,48.1217,48.2623,146000.0],["2014-12-26",48.5522,48.886,48.3853,48.7454,123700.0],["2014-12-29",48.7278,49.1671,48.4819,48.7191,231500.0],["2014-12-30",48.6312,48.9826,48.2271,48.4819,121800.0],["2014-12-31",48.6137,49.0617,48.1569,48.1744,263000.0],["2015-01-02",48.4116,48.517,46.5142,47.2081,270400.0],["2015-01-05",46.8743,47.3048,46.4702,46.6811,344100.0],["2015-01-06",46.9446,47.1115,45.9959,46.4175,290100.0],["2015-01-07",46.8128,46.8128,46.154,46.5581,351200.0],["2015-01-08",46.9973,48.0163,46.848,48.0075,252000.0],["2015-01-09",47.9724,48.0778,47.5244,47.5507,202900.0],["2015-01-12",47.5507,47.9285,46.8568,47.8318,394400.0],["2015-01-13",48.1129,49.0441,47.8318,48.7893,376300.0],["2015-01-14",48.4292,49.0792,48.192,49.0529,229700.0],["2015-01-15",49.1934,49.1934,48.4643,48.6664,412400.0],["2015-01-16",48.3765,49.4482,48.3765,49.3955,350800.0],["2015-01-20",49.5448,49.8259,48.8772,49.2462,446700.0],["2015-01-21",49.2901,49.2901,48.1217,48.7103,576400.0],["2015-01-22",49.088,49.5975,48.315,49.58,415000.0],["2015-01-23",49.5009,50.7307,49.2286,50.1597,303900.0],["2015-01-26",50.0543,50.5023,49.5273,50.2125,273000.0],["2015-01-27",49.7732,50.028,49.5009,49.8259,249900.0],["2015-01-28",50.3091,50.7659,49.1144,49.2989,347200.0],["2015-01-29",49.5536,49.9665,48.6752,49.9665,304800.0],["2015-01-30",49.6239,49.8611,48.6488,48.9475,287400.0],["2015-02-02",48.9035,49.3428,48.1393,49.2022,372200.0],["2015-02-03",49.4833,50.9064,49.1583,50.7044,431000.0],["2015-02-04",50.5287,51.1436,50.1597,50.4672,777100.0],["2015-02-05",51.3457,52.5228,50.3794,52.4262,513600.0],["2015-02-06",52.6721,52.7073,51.5301,51.8552,650100.0],["2015-02-09",51.7585,52.0045,51.372,51.5565,325200.0],["2015-02-10",52.1187,52.1187,51.0118,51.7146,266700.0],["2015-02-11",50.8926,51.7805,50.8311,51.2179,315200.0],["2015-02-12",51.4641,52.141,51.2882,51.886,228600.0],["2015-02-13",51.8509,52.1058,51.5608,51.9915,305600.0],["2015-02-17",51.9212,52.2553,51.3937,52.1234,466300.0],["2015-02-18",52.0091,52.2553,51.508,52.0003,470200.0],["2015-02-19",51.675,52.5805,51.6663,52.3783,319400.0],["2015-02-20",52.3432,52.3432,51.4816,52.097,271400.0],["2015-02-23",52.475,52.6509,51.508,52.2553,445600.0],["2015-02-24",51.6223,52.6157,51.4992,52.1234,349200.0],["2015-02-25",52.352,52.6421,51.9036,52.3783,264800.0],["2015-02-26",52.2641,52.7476,52.0091,52.6157,251300.0],["2015-02-27",52.4838,52.5981,52.0179,52.0707,226400.0],["2015-03-02",52.0003,52.7212,52.0003,52.3696,388700.0],["2015-03-03",52.3696,53.6091,52.0794,53.53,484700.0],["2015-03-04",53.4245,53.7498,52.9937,53.3014,284900.0],["2015-03-05",53.4509,53.5388,52.941,53.4069,283100.0],["2015-03-06",53.0289,54.119,52.7739,52.9761,423400.0],["2015-03-09",53.2839,54.8311,53.2839,54.4883,497000.0],["2015-03-10",55.2267,55.5168,53.8289,53.8904,791700.0],["2015-03-11",54.1893,55.7366,53.7234,55.1652,8060900.0],["2015-03-12",55.297,56.6069,54.963,55.763,1022100.0],["2015-03-13",55.8509,55.9828,54.4267,55.0333,517900.0],["2015-03-16",55.385,56.4575,55.385,56.4223,640100.0],["2015-03-17",56.4399,56.6157,56.0531,56.4311,456300.0],["2015-03-18",56.4399,57.9256,56.0531,57.6531,532100.0],["2015-03-19",57.4597,58.0135,57.0992,57.4949,321000.0],["2015-03-20",58.0136,58.5059,57.5652,58.3652,881300.0],["2015-03-23",58.4619,58.5938,58.0487,58.1454,454200.0],["2015-03-24",58.2421,58.2421,57.7059,57.9081,333400.0],["2015-03-25",57.8553,57.8553,56.1498,56.1762,319500.0],["2015-03-26",56.0883,56.4751,55.5872,56.3608,364800.0],["2015-03-27",56.3784,56.8531,55.8245,56.7916,268500.0],["2015-03-30",57.4949,58.4707,57.2927,58.374,411700.0],["2015-03-31",57.9081,58.8399,57.7059,58.6905,537500.0],["2015-04-01",58.4795,58.6114,57.2311,58.1982,385300.0],["2015-04-02",58.1894,58.8399,57.8114,58.2509,264000.0],["2015-04-06",58.2157,59.6927,58.0839,59.6575,527200.0],["2015-04-07",59.4817,59.7366,58.6817,58.708,355200.0],["2015-04-08",58.6289,59.6751,58.4004,59.6487,459100.0],["2015-04-09",59.8157,60.1059,58.6641,59.1212,446400.0],["2015-04-10",59.5344,60.6949,59.3147,59.9125,565500.0],["2015-04-13",59.9652,59.9652,58.7784,58.8751,338800.0],["2015-04-14",58.9982,59.3498,58.3564,58.919,286300.0],["2015-04-15",59.1213,59.1213,58.5234,58.7344,299300.0],["2015-04-16",58.6905,58.8927,58.3037,58.6905,197200.0],["2015-04-17",58.1894,58.1894,57.2839,57.6619,266600.0],["2015-04-20",57.7938,58.2245,57.697,58.0047,328500.0],["2015-04-21",58.2509,59.0685,58.0135,58.8223,407500.0],["2015-04-22",58.8311,59.4025,58.3388,59.2003,201400.0],["2015-04-23",59.3147,59.6224,58.8751,59.5257,249100.0],["2015-04-24",59.4553,59.4553,58.8751,59.0421,193100.0],["2015-04-27",58.8487,58.8487,57.5652,57.6883,444100.0],["2015-04-28",57.9432,58.4795,57.3718,58.33,321700.0],["2015-04-29",58.2773,58.585,57.407,57.7498,323300.0],["2015-04-30",57.4157,58.163,56.1762,56.2729,424000.0],["2015-05-01",56.5894,57.1696,56.2201,56.8707,348000.0],["2015-05-04",56.9234,57.319,56.7124,56.9498,285400.0],["2015-05-05",56.8443,57.1168,55.8949,56.2465,315200.0],["2015-05-06",56.2905,56.4751,55.1124,55.3762,581800.0],["2015-05-07",55.7014,59.3322,55.6047,57.6267,1476800.0],["2015-05-08",58.2069,58.4004,55.4641,55.7366,858300.0],["2015-05-11",55.8157,56.2377,55.3322,55.6399,504400.0],["2015-05-12",55.8861,55.8861,54.6113,55.1828,430200.0],["2015-05-13",55.2839,55.9701,54.932,55.5919,367600.0],["2015-05-14",55.9086,56.9027,55.6534,56.7883,367900.0],["2015-05-15",56.9115,57.1754,56.4012,56.9467,246700.0],["2015-05-18",56.7443,57.9056,56.7443,57.6857,275500.0],["2015-05-19",57.8704,58.3103,57.3074,58.1959,372900.0],["2015-05-20",58.3543,58.4423,57.7033,57.9496,241100.0],["2015-05-21",57.7473,57.976,57.325,57.6329,276000.0],["2015-05-22",57.5801,57.9584,57.105,57.1314,236600.0],["2015-05-26",57.1314,57.1314,56.1989,56.4804,365700.0],["2015-05-27",56.9379,57.9848,56.2605,57.9232,383200.0],["2015-05-28",58.0112,58.1871,57.2898,57.7736,248100.0],["2015-05-29",57.5713,57.9848,56.9115,57.5097,249600.0],["2015-06-01",57.9496,58.1167,56.8851,57.4393,324000.0],["2015-06-02",57.0786,57.3866,56.5244,56.7707,353800.0],["2015-06-03",57.0258,57.4745,56.8323,57.1842,440600.0],["2015-06-04",57.0522,57.2018,56.322,56.586,230900.0],["2015-06-05",56.586,57.0259,56.0669,56.9819,262500.0],["2015-06-08",56.8147,57.1578,56.4188,56.7443,355300.0],["2015-06-09",56.6564,57.017,56.0317,56.1109,781600.0],["2015-06-10",56.2429,57.0258,56.2429,56.454,458700.0],["2015-06-11",56.5244,57.0698,56.4012,56.8499,288900.0],["2015-06-12",56.3044,56.8763,56.0229,56.2341,247000.0],["2015-06-15",55.4247,55.4247,54.457,55.0376,489400.0],["2015-06-16",55.0992,56.1725,54.8353,56.1021,436300.0],["2015-06-17",56.4452,56.8411,55.9437,56.6211,440200.0],["2015-06-18",56.7267,57.9584,56.6124,57.844,420200.0],["2015-06-19",57.9936,57.9936,57.3954,57.3954,487300.0],["2015-06-22",57.844,57.9496,57.3953,57.6945,345500.0],["2015-06-23",57.8528,58.0464,57.4481,58.0112,265900.0],["2015-06-24",57.9056,57.9056,57.193,57.2986,316500.0],["2015-06-25",57.6593,59.0669,57.4745,58.9525,471500.0],["2015-06-26",59.2693,59.9291,58.8118,59.2077,899400.0],["2015-06-29",58.5742,59.2252,57.7033,57.8792,444700.0],["2015-06-30",58.2839,58.4686,57.5537,57.8264,339500.0],["2015-07-01",58.1607,58.495,57.8528,58.1871,335800.0],["2015-07-02",58.4247,58.4247,57.4481,57.8528,209400.0],["2015-07-06",57.1666,58.4334,56.8147,58.2487,287600.0],["2015-07-07",58.2487,58.4335,56.8323,57.4041,330300.0],["2015-07-08",56.6299,56.9731,56.1021,56.4716,364000.0],["2015-07-09",57.2282,57.5977,56.5508,56.6915,172100.0],["2015-07-10",57.3865,57.7208,56.8675,57.5889,254900.0],["2015-07-13",57.9144,58.3367,57.7209,57.9936,194900.0],["2015-07-14",57.9848,58.4159,57.5273,58.3543,293000.0],["2015-07-15",58.2663,59.0493,58.0024,58.9261,294900.0],["2015-07-16",59.0405,59.6739,58.8997,59.5771,265500.0],["2015-07-17",59.4188,59.8147,59.4188,59.6651,327000.0],["2015-07-20",60.0786,60.4305,59.5772,60.4041,378800.0],["2015-07-21",60.4481,60.5537,59.4804,59.7443,283000.0],["2015-07-22",59.3396,60.2809,59.3396,60.2458,162200.0],["2015-07-23",60.5273,60.7472,59.6827,59.8939,227700.0],["2015-07-24",59.5596,60.0962,58.9965,59.3572,314600.0],["2015-07-27",58.8382,59.0141,58.3631,58.6798,197200.0],["2015-07-28",58.9085,59.5244,57.9936,59.4364,258600.0],["2015-07-29",59.3396,60.2897,59.1549,60.0434,241100.0],["2015-07-30",59.7707,60.3953,59.1548,59.9026,172100.0],["2015-07-31",60.017,60.6592,59.8851,60.0082,228200.0],["2015-08-03",60.0434,60.3513,59.4804,60.017,196400.0],["2015-08-04",59.9731,60.5977,59.6036,60.281,213800.0],["2015-08-05",60.7032,61.583,60.1314,60.8968,443300.0],["2015-08-06",59.7355,61.583,56.2517,56.9907,623600.0],["2015-08-07",55.6886,56.4012,51.6593,52.4775,1301300.0],["2015-08-10",52.8206,53.3045,52.2488,53.1285,778800.0],["2015-08-11",52.24,53.2165,51.9057,52.8734,541700.0],["2015-08-12",52.4904,53.4677,51.5396,53.274,450700.0],["2015-08-13",53.1947,54.1632,52.7105,53.4941,324800.0],["2015-08-14",53.5381,53.9871,53.1155,53.8639,350200.0],["2015-08-17",53.4589,54.4273,52.2439,54.4273,354300.0],["2015-08-18",54.4801,54.5594,53.8198,53.8991,283600.0],["2015-08-19",53.4148,53.679,52.7633,53.3092,312000.0],["2015-08-20",53.9607,55.3606,53.6438,54.0664,549300.0],["2015-08-21",52.8866,53.8463,52.2527,52.7634,620300.0],["2015-08-24",49.3737,53.3972,49.2945,51.6276,763800.0],["2015-08-25",52.9923,53.3973,52.0238,52.4904,752600.0],["2015-08-26",53.4853,54.5946,52.781,54.4273,597500.0],["2015-08-27",54.9204,55.07,53.8463,54.5154,581900.0],["2015-08-28",54.3129,54.7971,53.9519,54.6914,284800.0],["2015-08-31",54.3393,54.8323,53.2564,53.3092,313100.0],["2015-09-01",52.4112,53.1595,52.3143,52.8074,963000.0],["2015-09-02",53.4589,54.6827,53.0539,54.6739,498600.0],["2015-09-03",54.9908,55.3782,54.3305,54.5154,437200.0],["2015-09-04",53.811,54.2865,53.0275,53.362,196600.0],["2015-09-08",54.2513,54.5506,53.7406,54.4097,218200.0],["2015-09-09",54.7795,55.2109,53.7494,53.8639,249000.0],["2015-09-10",53.7318,54.3217,53.3884,53.7406,302500.0],["2015-09-11",53.5205,54.8851,53.0099,54.8147,191900.0],["2015-09-14",54.8499,55.2901,54.5946,55.1405,293500.0],["2015-09-15",55.1669,55.8976,54.8235,55.7391,185400.0],["2015-09-16",55.475,56.8309,55.1669,56.3114,245900.0],["2015-09-17",56.1529,56.9101,55.1405,56.1706,261600.0],["2015-09-18",55.5455,56.1265,54.5946,54.7531,499000.0],["2015-09-21",55.0524,56.0385,54.7883,55.0524,224300.0],["2015-09-22",54.3129,54.6034,54.0047,54.3041,266200.0],["2015-09-23",54.6034,54.9292,54.04,54.7619,218600.0],["2015-09-24",54.4625,55.431,54.4625,55.1669,376600.0],["2015-09-25",55.6159,55.6159,53.8727,53.9079,445900.0],["2015-09-28",53.7318,54.2336,51.4779,51.8125,539100.0],["2015-09-29",51.8389,51.9798,51.0817,51.4867,457400.0],["2015-09-30",51.9181,52.7105,51.3899,52.4376,895500.0],["2015-10-01",52.3143,52.6841,50.5975,51.5572,335900.0],["2015-10-02",50.9409,52.3055,50.6239,52.2703,324300.0],["2015-10-05",51.8037,52.9306,51.6452,52.7809,421700.0],["2015-10-06",52.9042,52.9306,52.0414,52.4904,451200.0],["2015-10-07",52.6489,54.7531,52.2263,54.7443,487700.0],["2015-10-08",54.5418,56.4699,54.1104,56.285,679300.0],["2015-10-09",56.3026,56.7604,55.8096,56.1794,355500.0],["2015-10-12",55.9328,56.6108,55.8008,56.5315,189700.0],["2015-10-13",56.2762,57.6673,55.8624,56.5932,346200.0],["2015-10-14",56.6724,56.9893,55.9769,56.1706,276000.0],["2015-10-15",56.153,58.0018,55.8008,57.8698,358900.0],["2015-10-16",57.8874,58.803,57.6497,58.5653,542800.0],["2015-10-19",58.5037,60.1853,58.4332,59.5161,420500.0],["2015-10-20",59.3048,59.569,58.4244,58.5389,354400.0],["2015-10-21",58.7414,58.7414,57.1478,57.2711,366100.0],["2015-10-22",57.5616,57.8345,56.9189,57.2095,348900.0],["2015-10-23",57.8609,57.9402,57.0069,57.6056,345400.0],["2015-10-26",57.3767,58.6973,57.3767,58.5565,215400.0],["2015-10-27",58.3716,58.9879,57.7377,58.0986,243300.0],["2015-10-28",58.0634,60.2997,57.8169,60.2997,328400.0],["2015-10-29",59.7275,60.96,59.4545,60.5639,332700.0],["2015-10-30",60.7135,60.872,59.7451,60.0444,394300.0],["2015-11-02",60.0884,60.4054,59.2696,60.3261,280000.0],["2015-11-03",60.1324,60.872,59.8595,60.3437,289000.0],["2015-11-04",60.3965,60.6255,59.6394,60.0884,233600.0],["2015-11-05",60.1588,60.8896,59.7803,60.4494,204100.0],["2015-11-06",60.2117,61.4971,60.1765,61.4531,228500.0],["2015-11-09",61.453,61.453,59.8859,60.4318,290200.0],["2015-11-10",60.1719,61.2731,59.2557,61.141,435200.0],["2015-11-11",61.2819,61.4229,60.4274,60.4714,268600.0],["2015-11-12",51.0976,51.3707,42.2436,47.2301,4151000.0],["2015-11-13",46.6574,47.2917,45.1069,45.5121,1865200.0],["2015-11-16",45.5033,46.3579,44.5871,46.2698,813800.0],["2015-11-17",46.3403,46.4372,45.1774,45.2214,838300.0],["2015-11-18",45.1333,46.587,44.2083,46.3843,917500.0],["2015-11-19",46.1376,46.1376,45.239,45.6619,398000.0],["2015-11-20",46.0495,47.7322,45.9967,47.3798,608800.0],["2015-11-23",47.1332,48.3401,47.1332,47.9084,485300.0],["2015-11-24",47.5384,48.1992,46.8336,48.0494,491800.0],["2015-11-25",48.1904,49.2916,47.9877,48.8599,356100.0],["2015-11-27",48.5252,49.1771,47.7587,49.1066,330300.0],["2015-11-30",49.089,50.3047,48.7718,49.9964,704100.0],["2015-12-01",50.1814,50.3488,49.8114,50.1726,676200.0],["2015-12-02",50.0493,51.2122,49.9876,50.6571,735900.0],["2015-12-03",50.8245,51.7408,50.1374,50.6131,617200.0],["2015-12-04",51.1593,52.2253,50.851,51.7672,435700.0],["2015-12-07",51.547,51.7496,50.2078,50.7629,708600.0],["2015-12-08",50.2607,50.7452,50.1285,50.4809,341600.0],["2015-12-09",50.2431,50.8686,49.503,49.6176,492200.0],["2015-12-10",49.7849,50.9214,49.3709,50.3928,452000.0],["2015-12-11",49.6264,49.9788,48.1639,48.7366,634700.0],["2015-12-14",48.7101,49.1771,48.2168,49.0978,581500.0],["2015-12-15",49.1154,50.1638,49.1154,49.4766,457700.0],["2015-12-16",49.8907,50.0933,48.9304,49.5207,331800.0],["2015-12-17",49.8026,50.4017,48.6837,48.8423,482700.0],["2015-12-18",48.8159,49.0802,48.0494,48.2168,1010700.0],["2015-12-21",48.6573,48.9656,47.6706,48.1199,340400.0],["2015-12-22",48.4987,49.0449,47.9525,48.9216,462700.0],["2015-12-23",49.1506,50.9391,48.9656,50.525,462600.0],["2015-12-24",50.1814,50.2959,48.7806,49.503,325300.0],["2015-12-28",49.2828,50.34,48.9921,50.3224,365700.0],["2015-12-29",50.5514,50.8862,49.9347,50.5074,327300.0],["2015-12-30",50.5779,50.6748,49.97,50.0228,334800.0],["2015-12-31",49.688,50.5778,49.2035,49.5559,879800.0],["2016-01-04",49.0009,49.0009,47.3446,47.9349,871200.0],["2016-01-05",47.9349,48.7718,47.8115,48.4723,377900.0],["2016-01-06",47.7851,49.0449,47.4063,48.437,460300.0],["2016-01-07",47.4503,47.8468,47.0715,47.5384,572000.0],["2016-01-08",47.8644,48.0142,46.9834,47.2037,924100.0],["2016-01-11",47.3887,47.4415,46.6046,47.0803,270600.0],["2016-01-12",47.4503,48.2256,47.2477,48.0053,431300.0],["2016-01-13",48.0054,48.437,45.8645,46.0055,336300.0],["2016-01-14",46.2874,47.6177,45.6355,47.186,430300.0],["2016-01-15",45.8822,46.6046,45.2038,46.1817,380800.0],["2016-01-19",46.5958,47.1244,45.935,46.3667,539600.0],["2016-01-20",45.4769,47.4503,44.3404,46.9217,619200.0],["2016-01-21",46.9041,47.1155,46.0936,46.2081,481900.0],["2016-01-22",46.8513,47.3799,46.4901,47.2037,332000.0],["2016-01-25",46.8513,47.4768,45.8117,45.9262,292300.0],["2016-01-26",46.0407,46.5781,45.8029,46.3403,604200.0],["2016-01-27",46.1024,46.446,45.2126,45.424,275000.0],["2016-01-28",46.0672,46.4812,45.3888,45.7941,314600.0],["2016-01-29",45.9967,47.0539,45.8205,47.0186,868100.0],["2016-02-01",47.4944,48.5516,47.0186,47.3358,1001800.0],["2016-02-02",46.7279,47.1244,45.891,46.1465,604300.0],["2016-02-03",46.6222,46.7896,45.054,46.2081,808600.0],["2016-02-04",45.6355,45.6443,44.0673,44.4109,1086200.0],["2016-02-05",43.8735,44.4902,41.1424,41.3362,1776300.0],["2016-02-08",40.7548,40.9838,39.8209,40.6579,759100.0],["2016-02-09",40.0852,41.4155,40.0852,40.9045,845200.0],["2016-02-10",41.0896,41.6093,40.42,40.4729,611100.0],["2016-02-11",39.9305,41.3503,39.8159,41.024,1138000.0],["2016-02-12",41.1739,41.9676,40.7154,41.8794,350100.0],["2016-02-16",42.2939,42.6643,41.4473,42.144,425500.0],["2016-02-17",42.5232,42.5496,41.4826,41.8794,577800.0],["2016-02-18",41.994,42.1351,41.1298,41.1651,519200.0],["2016-02-19",41.2621,42.3909,40.8917,42.3644,417100.0],["2016-02-22",42.8495,43.1228,42.1352,42.2851,309200.0],["2016-02-23",41.9764,42.0999,41.4297,41.6237,319800.0],["2016-02-24",41.2974,42.5849,40.8653,42.5496,371000.0],["2016-02-25",42.5496,42.7789,42.0382,42.7525,279000.0],["2016-02-26",42.9641,43.4844,42.6202,43.0876,361700.0],["2016-02-29",43.0787,43.8724,42.9817,43.3609,499600.0],["2016-03-01",43.5638,44.5867,43.0787,44.3839,503200.0],["2016-03-02",44.2781,45.1687,44.137,45.1511,472600.0],["2016-03-03",45.0717,45.301,44.234,44.5426,1037800.0],["2016-03-04",44.5338,45.4069,43.652,45.3363,496900.0],["2016-03-07",45.0188,45.8301,45.0188,45.6714,408400.0],["2016-03-08",46.3857,47.4792,46.2005,46.2711,749000.0],["2016-03-09",46.3857,46.3857,45.592,45.8301,460000.0],["2016-03-10",46.2446,46.2446,44.5955,45.1599,410500.0],["2016-03-11",45.5038,46.2182,45.2217,46.0418,283600.0],["2016-03-14",45.8654,46.3416,45.6978,46.0682,212700.0],["2016-03-15",45.8037,46.0947,45.4509,45.5744,349400.0],["2016-03-16",45.3451,45.6097,45.0982,45.3363,300000.0],["2016-03-17",45.2922,45.3275,43.8283,44.4897,594100.0],["2016-03-18",44.8072,45.4862,44.525,45.301,751300.0],["2016-03-21",45.0806,45.689,45.0365,45.4774,256000.0],["2016-03-22",45.0453,45.1952,44.5162,44.5426,276200.0],["2016-03-23",44.5779,44.5779,43.9959,44.0841,377400.0],["2016-03-24",43.943,44.719,43.599,44.2869,256900.0],["2016-03-28",44.331,44.7278,43.4932,44.428,246900.0],["2016-03-29",44.3134,46.6062,44.1987,46.5886,460200.0],["2016-03-30",46.7208,46.7825,45.7684,46.2887,329100.0],["2016-03-31",46.3945,46.712,46.1388,46.421,248700.0],["2016-04-01",46.2622,46.7825,46.0241,46.6591,224700.0],["2016-04-04",46.8178,46.8178,45.7949,45.9183,242500.0],["2016-04-05",45.7067,46.227,45.398,45.9977,426800.0],["2016-04-06",45.9801,46.4827,45.0453,45.8478,424600.0],["2016-04-07",45.398,45.4333,42.1528,42.2233,1440500.0],["2016-04-08",42.532,42.532,41.562,41.8177,456700.0],["2016-04-11",41.8883,42.2851,41.4473,41.5708,355800.0],["2016-04-12",41.4738,42.4085,41.3591,42.2939,507200.0],["2016-04-13",42.6554,44.331,42.338,44.3045,545400.0],["2016-04-14",44.2252,44.3574,43.8371,44.3222,473100.0],["2016-04-15",44.3398,45.0982,43.6961,45.0894,417900.0],["2016-04-18",44.8601,45.5832,44.428,45.5568,299800.0],["2016-04-19",45.839,46.615,45.5391,46.0771,411300.0],["2016-04-20",45.9889,46.3593,45.4686,46.0506,301600.0],["2016-04-21",46.0594,46.2975,45.7772,46.2711,294400.0],["2016-04-22",45.9889,46.8002,45.8919,46.4474,371200.0],["2016-04-25",46.0418,46.7561,45.5127,46.7296,445700.0],["2016-04-26",46.6944,47.003,46.2093,46.9589,432400.0],["2016-04-27",46.809,47.7173,46.6238,47.6644,466300.0],["2016-04-28",47.5762,47.9466,47.3117,47.3822,519400.0],["2016-04-29",47.2587,47.2587,46.0418,46.6503,347700.0],["2016-05-02",46.6855,46.7473,45.7684,46.5356,469800.0],["2016-05-03",46.2446,46.2799,45.689,46.0947,240200.0],["2016-05-04",45.7861,45.9889,45.1158,45.6714,322200.0],["2016-05-05",45.7949,47.4439,45.0453,46.2887,568200.0],["2016-05-06",46.0065,47.5498,45.5479,47.5498,441200.0],["2016-05-09",47.6027,47.9025,47.2411,47.7261,298200.0],["2016-05-10",47.929,48.1053,47.5321,47.8937,402400.0],["2016-05-11",47.9422,48.41,47.651,47.8804,282200.0],["2016-05-12",47.9511,48.1893,47.0332,47.5627,259500.0],["2016-05-13",47.4215,47.6068,46.7419,46.9184,249300.0],["2016-05-16",47.0332,48.5247,46.8125,48.2688,343200.0],["2016-05-17",48.0658,48.763,47.7569,47.8363,554700.0],["2016-05-18",47.7745,48.3217,46.7243,47.8187,295200.0],["2016-05-19",47.7127,47.9775,46.839,47.6774,238000.0],["2016-05-20",47.9334,48.9837,47.7481,48.8425,303300.0],["2016-05-23",48.7189,48.8336,48.1893,48.2335,234900.0],["2016-05-24",48.4806,50.1928,48.2511,50.1311,371700.0],["2016-05-25",50.2193,50.2987,49.425,49.6721,359700.0],["2016-05-26",49.6898,49.7957,49.0013,49.3014,201000.0],["2016-05-27",49.3456,50.3429,49.072,50.3252,219600.0],["2016-05-31",50.7047,51.0225,50.5106,50.8812,270700.0],["2016-06-01",50.6253,50.8018,49.9281,50.5017,312600.0],["2016-06-02",50.2899,50.9342,50.1399,50.8989,255500.0],["2016-06-03",50.6694,50.8106,49.4691,49.575,390300.0],["2016-06-06",49.5838,50.3782,49.5662,50.2017,255100.0],["2016-06-07",50.1311,50.6076,50.0075,50.4135,217700.0],["2016-06-08",50.3517,51.0842,50.2105,50.9166,184500.0],["2016-06-09",50.5988,51.1284,50.5988,51.0754,221400.0],["2016-06-10",50.7312,51.1813,50.0516,50.4664,491400.0],["2016-06-13",49.9722,50.5723,48.7807,48.816,260400.0],["2016-06-14",48.4983,49.2308,48.4983,49.1249,365400.0],["2016-06-15",49.169,49.3897,48.6306,49.0719,297900.0],["2016-06-16",48.6571,49.1072,48.4718,49.0278,360900.0],["2016-06-17",49.1426,49.3456,47.854,48.2688,587200.0],["2016-06-20",48.9925,50.4664,48.5689,50.4135,424100.0],["2016-06-21",50.59,50.943,49.6456,50.2281,292700.0],["2016-06-22",50.2723,50.7136,49.9457,50.2546,260500.0],["2016-06-23",50.9342,51.3137,50.6253,51.2961,271100.0],["2016-06-24",49.222,49.5309,47.7922,47.8451,711600.0],["2016-06-27",47.1214,47.3862,44.9503,44.9856,608300.0],["2016-06-28",44.3413,45.2768,44.3413,45.0297,577300.0],["2016-06-29",45.6475,46.6801,45.5416,46.6183,325400.0],["2016-06-30",47.4215,48.8689,47.1214,48.8689,695200.0],["2016-07-01",48.6042,49.1514,48.5689,48.8513,346000.0],["2016-07-05",48.4718,48.7542,48.0128,48.613,344000.0],["2016-07-06",48.26,48.9925,47.9952,48.8954,306200.0],["2016-07-07",48.9925,49.6986,48.9925,49.6544,403200.0],["2016-07-08",50.1399,51.2166,49.9898,51.0931,472300.0],["2016-07-11",51.3049,51.8609,51.1725,51.5432,328200.0],["2016-07-12",52.0198,52.4523,51.6226,52.0992,347800.0],["2016-07-13",52.2846,52.7965,52.1434,52.3463,197300.0],["2016-07-14",52.3464,53.0701,51.9492,51.9757,374900.0],["2016-07-15",52.2934,52.311,51.2519,51.4549,354000.0],["2016-07-18",51.4814,51.5697,50.7842,51.0754,383900.0],["2016-07-19",50.8901,51.605,50.6429,51.1284,301900.0],["2016-07-20",51.4814,52.2581,51.2255,52.161,167500.0],["2016-07-21",52.0374,52.3375,51.5079,51.7638,241100.0],["2016-07-22",51.5608,52.7435,51.4196,52.6817,295800.0],["2016-07-25",52.514,52.717,52.2846,52.4787,158200.0],["2016-07-26",52.3552,52.973,52.161,52.6994,167500.0],["2016-07-27",52.6464,52.6464,52.011,52.417,249100.0],["2016-07-28",52.4611,52.5846,52.0374,52.1698,217400.0],["2016-07-29",52.1963,52.8318,51.5873,52.0021,267100.0],["2016-08-01",51.9933,52.6023,51.8168,52.2316,266400.0],["2016-08-02",52.161,52.3905,50.9783,51.0225,292700.0],["2016-08-03",50.8812,51.2696,50.6076,51.199,471600.0],["2016-08-04",52.514,52.514,49.7692,50.6783,617800.0],["2016-08-05",50.74,52.3816,50.5812,52.3816,366000.0],["2016-08-08",52.5317,53.176,52.1345,52.7347,322900.0],["2016-08-09",52.6906,53.3172,52.6199,52.7876,249200.0],["2016-08-10",52.7347,53.123,52.5052,53.0083,207700.0],["2016-08-11",53.1275,53.5426,51.9086,52.783,289200.0],["2016-08-12",52.6241,52.8537,52.4298,52.7477,217600.0],["2016-08-15",52.6947,53.2158,52.6947,53.1187,209800.0],["2016-08-16",53.0304,53.0657,52.1648,52.1825,245700.0],["2016-08-17",52.156,52.2796,51.2285,52.1295,234600.0],["2016-08-18",52.05,52.1118,51.5818,51.9616,251400.0],["2016-08-19",54.4789,54.4789,51.467,51.7232,206700.0],["2016-08-22",51.4229,51.891,50.8311,51.4582,174100.0],["2016-08-23",51.626,52.3238,51.4847,52.0235,205300.0],["2016-08-24",51.8203,52.1118,51.4405,51.6525,163300.0],["2016-08-25",51.5112,52.1294,51.361,51.9881,195100.0],["2016-08-26",52.2443,52.6947,51.1225,51.6172,169300.0],["2016-08-29",51.6967,52.1295,51.4759,51.6083,145400.0],["2016-08-30",51.6083,52.2354,51.573,52.2001,140800.0],["2016-08-31",52.0411,52.2619,51.7143,51.9528,271800.0],["2016-09-01",51.838,52.4209,51.4582,51.5377,291700.0],["2016-09-02",51.9528,52.1913,51.5818,51.9528,335900.0],["2016-09-06",52.1471,52.1471,51.573,51.9263,190800.0],["2016-09-07",51.7585,52.5622,51.6437,52.3326,381800.0],["2016-09-08",52.3061,52.3503,51.785,52.1648,225800.0],["2016-09-09",51.4759,52.1118,51.2815,51.2904,434300.0],["2016-09-12",50.7957,51.944,50.7957,51.8998,276400.0],["2016-09-13",51.467,51.7408,50.1775,50.3541,277100.0],["2016-09-14",50.31,50.7428,49.6387,49.7358,216800.0],["2016-09-15",49.8065,50.2128,49.6034,50.0538,193600.0],["2016-09-16",49.674,49.7005,48.8349,49.2412,595800.0],["2016-09-19",49.515,50.2658,49.3472,50.0803,243200.0],["2016-09-20",50.045,50.3895,49.7888,49.9743,170200.0],["2016-09-21",50.3365,50.8046,49.7623,50.3453,242100.0],["2016-09-22",50.8487,51.2992,50.3453,51.255,285000.0],["2016-09-23",51.2462,51.5377,50.7958,50.8223,172500.0],["2016-09-26",50.3453,50.5396,49.7977,49.8772,234900.0],["2016-09-27",49.7624,50.3983,49.4885,49.8595,243000.0],["2016-09-28",49.9037,50.3011,49.6122,50.2835,180400.0],["2016-09-29",50.1421,50.2835,49.1352,49.4179,241100.0],["2016-09-30",49.6652,50.4336,49.3737,49.9567,286500.0],["2016-10-03",49.7447,49.9478,49.3031,49.515,281700.0],["2016-10-04",49.4885,49.5945,48.2078,48.3226,430400.0],["2016-10-05",48.5258,49.7535,48.411,49.0911,454300.0],["2016-10-06",48.9144,48.9144,48.4463,48.6671,283400.0],["2016-10-07",48.5434,48.8084,47.8987,48.2255,468400.0],["2016-10-10",48.5788,50.0891,48.5788,49.5857,397900.0],["2016-10-11",49.3472,49.7094,48.5081,48.6759,328500.0],["2016-10-12",48.6759,49.1352,48.5434,48.8879,175400.0],["2016-10-13",48.3491,48.7201,48.1372,48.2785,195200.0],["2016-10-14",48.3403,48.7024,48.0842,48.2078,208900.0],["2016-10-17",48.2608,48.4993,47.669,47.6779,161200.0],["2016-10-18",48.6406,48.9674,47.6337,47.8545,261400.0],["2016-10-19",47.8545,48.04,47.5984,47.6072,189900.0],["2016-10-20",47.5012,47.5895,46.459,46.9889,399300.0],["2016-10-21",46.5826,47.6425,46.5385,47.6249,289800.0],["2016-10-24",48.2431,48.2431,47.5984,48.1637,257300.0],["2016-10-25",48.04,48.305,47.7309,48.2873,329200.0],["2016-10-26",47.7662,48.1372,47.0508,47.2981,358200.0],["2016-10-27",47.4482,47.7574,46.4678,46.7946,319000.0],["2016-10-28",46.8741,47.0596,45.9467,46.0792,385200.0],["2016-10-31",46.0174,46.3088,45.3284,45.982,450700.0],["2016-11-01",46.1498,46.1498,45.0899,45.1253,607300.0],["2016-11-02",45.0546,45.9997,45.0546,45.3284,287000.0],["2016-11-03",45.4167,45.7965,45.3638,45.4697,196800.0],["2016-11-04",45.6022,46.8388,45.6022,46.3883,397300.0],["2016-11-07",47.4924,47.6602,46.7416,47.616,505900.0],["2016-11-08",47.4659,48.6053,47.3776,48.1195,336200.0],["2016-11-09",46.724,46.724,38.5892,39.9671,2525700.0],["2016-11-10",42.0934,44.6132,41.3419,43.4285,2715200.0],["2016-11-11",43.2516,46.2577,43.1986,45.9924,1213200.0],["2016-11-14",46.3903,48.1232,46.3903,48.079,880700.0],["2016-11-15",48.079,48.3796,46.8589,47.6458,686100.0],["2016-11-16",47.6016,48.2116,47.2214,48.0878,373100.0],["2016-11-17",48.1586,48.8747,47.7784,48.689,481400.0],["2016-11-18",48.8835,49.5466,48.521,48.857,392000.0],["2016-11-21",49.1488,49.6969,48.7156,49.6969,370300.0],["2016-11-22",50.0152,50.7225,49.5113,50.696,508400.0],["2016-11-23",50.4661,50.8375,50.0506,50.8021,284800.0],["2016-11-25",50.4485,50.9789,50.0771,50.6872,168200.0],["2016-11-28",50.5192,50.6076,49.7853,50.307,301000.0],["2016-11-29",49.9622,50.2805,49.4052,49.7411,632100.0],["2016-11-30",49.9533,50.0506,48.8659,48.8835,453700.0],["2016-12-01",49.1046,49.2902,47.6988,47.964,541800.0],["2016-12-02",47.8314,48.1497,47.522,47.5927,341700.0],["2016-12-05",47.9906,48.2381,47.5573,47.7253,384600.0],["2016-12-06",47.9464,48.2028,47.4601,47.8403,605500.0],["2016-12-07",47.9906,48.3177,47.743,48.2558,527100.0],["2016-12-08",48.415,48.7421,47.8845,48.2558,715100.0],["2016-12-09",48.2646,48.9543,48.2646,48.7244,411200.0],["2016-12-12",48.7244,48.7244,47.6723,47.8668,759900.0],["2016-12-13",48.2116,48.9454,47.8756,48.2293,438200.0],["2016-12-14",48.247,48.3884,47.575,47.7342,355900.0],["2016-12-15",47.8049,48.857,47.7253,48.415,398700.0],["2016-12-16",48.6183,48.857,48.2293,48.3265,875700.0],["2016-12-19",48.2912,49.0338,48.1055,48.6271,372000.0],["2016-12-20",48.8482,49.6262,48.6271,49.6174,385900.0],["2016-12-21",49.193,49.5024,48.8482,49.025,296400.0],["2016-12-22",48.9278,48.9278,47.4955,47.8403,403600.0],["2016-12-23",48.0171,48.6183,48.0171,48.5829,183400.0],["2016-12-27",48.4945,49.4582,48.4945,49.1399,286000.0],["2016-12-28",49.2991,49.2991,48.7067,48.857,237100.0],["2016-12-29",49.025,49.3433,48.8394,49.1223,156100.0],["2016-12-30",49.2637,49.4671,48.9278,49.3256,422500.0],["2017-01-03",49.7412,49.8738,48.8482,49.0338,324800.0],["2017-01-04",49.4052,50.2363,49.3256,49.9445,342900.0],["2017-01-05",49.7235,50.2451,49.5555,50.1478,281800.0],["2017-01-06",50.2628,50.6164,50.0594,50.2805,282300.0],["2017-01-09",50.3777,50.6783,49.8296,50.4042,374800.0],["2017-01-10",50.1655,50.7491,49.9533,50.2186,335300.0],["2017-01-11",50.0418,50.5988,50.0418,50.5988,279400.0],["2017-01-12",50.3777,50.9789,50.2628,50.9436,358400.0],["2017-01-13",51.1646,51.7658,51.1027,51.7216,250600.0],["2017-01-17",50.3954,50.811,49.5201,50.7756,365900.0],["2017-01-18",50.864,50.9789,50.3423,50.5545,323800.0],["2017-01-19",50.3424,50.7225,49.5201,49.7677,210000.0],["2017-01-20",49.7588,50.4838,49.7588,50.4661,342300.0],["2017-01-23",50.4219,50.4927,49.7942,50.0417,202400.0],["2017-01-24",50.1832,50.6253,49.8649,49.9091,411100.0],["2017-01-25",50.1125,50.7049,50.1125,50.5192,303100.0],["2017-01-26",50.4927,50.5457,49.582,49.9003,235100.0],["2017-01-27",50.0506,50.1125,49.4494,49.5643,230000.0],["2017-01-30",49.582,49.582,48.6448,48.9808,504500.0],["2017-01-31",48.7863,48.9366,48.5476,48.7509,490800.0],["2017-02-01",49.0162,49.246,48.3089,48.4768,417600.0],["2017-02-02",48.3708,49.2726,48.3442,48.8924,318800.0],["2017-02-03",49.2637,50.0152,49.2284,49.6616,334200.0],["2017-02-06",49.3521,50.0329,48.857,48.9808,209800.0],["2017-02-07",48.8305,49.0869,48.4326,48.4592,357000.0],["2017-02-08",48.1497,49.246,47.743,48.3619,715100.0],["2017-02-09",46.8589,50.3247,45.7449,49.2726,1166100.0],["2017-02-10",49.5643,49.7588,48.7863,49.7058,459500.0],["2017-02-13",49.9137,51.3737,49.9137,51.3472,546400.0],["2017-02-14",51.4622,52.4178,51.4091,52.3647,555300.0],["2017-02-15",52.2055,52.6479,52.1347,52.5063,384300.0],["2017-02-16",52.5594,52.8071,51.7099,52.1524,366800.0],["2017-02-17",52.1524,52.2762,51.7276,51.9665,363600.0],["2017-02-21",51.8515,53.0991,51.8515,53.0903,587300.0],["2017-02-22",53.0814,53.3557,52.816,53.2673,349900.0],["2017-02-23",53.5946,53.5946,52.8602,53.3027,261900.0],["2017-02-24",53.0195,53.3734,52.8956,53.3646,204400.0],["2017-02-27",53.0814,53.7451,53.0814,53.63,317700.0],["2017-02-28",53.4265,53.6035,52.6567,52.7983,384000.0],["2017-03-01",53.338,54.2052,53.2761,54.1079,411000.0],["2017-03-02",53.8336,54.2583,53.5946,54.2229,378200.0],["2017-03-03",54.2583,54.3821,53.515,54.0459,329300.0],["2017-03-06",53.6212,53.7539,53.2496,53.5681,368900.0],["2017-03-07",53.3558,53.8867,53.0461,53.7893,641500.0],["2017-03-08",53.8601,54.3291,53.4796,53.7716,334600.0],["2017-03-09",53.7539,53.7539,53.046,53.3203,303500.0],["2017-03-10",53.4088,53.8778,53.2761,53.6035,329700.0],["2017-03-13",53.5769,54.2052,53.4708,54.1963,373800.0],["2017-03-14",53.9751,54.4087,53.7008,54.2671,301000.0],["2017-03-15",54.3556,55.0192,54.2494,54.7361,413900.0],["2017-03-16",54.8688,54.9484,54.5414,54.7007,235900.0],["2017-03-17",54.4176,55.1697,54.3999,55.0546,891700.0],["2017-03-20",54.8246,54.8423,54.2406,54.4618,399200.0],["2017-03-21",54.7538,54.8246,53.4619,53.5504,430700.0],["2017-03-22",53.6743,54.1079,53.338,54.1079,338400.0],["2017-03-23",53.9486,54.4618,53.4885,54.276,250700.0],["2017-03-24",54.3025,54.9661,54.2671,54.8157,523600.0],["2017-03-27",54.1432,54.6476,53.515,54.4795,410400.0],["2017-03-28",54.4087,55.0281,54.2406,54.9042,433100.0],["2017-03-29",54.8423,55.3909,54.7538,55.2405,340300.0],["2017-03-30",55.2139,55.5501,55.0104,55.1697,282000.0],["2017-03-31",55.2139,55.4705,54.8688,55.0369,684800.0],["2017-04-03",55.1608,55.2316,54.3556,54.7803,332300.0],["2017-04-04",54.6565,55.1874,54.5237,54.86,411500.0],["2017-04-05",55.152,55.382,54.3202,54.3999,293200.0],["2017-04-06",54.4441,54.7095,54.0105,54.5503,358500.0],["2017-04-07",52.2408,53.9132,50.542,50.8074,1167100.0],["2017-04-10",50.8163,51.6215,50.7897,51.1437,451700.0],["2017-04-11",50.9755,52.117,50.9755,52.0373,429400.0],["2017-04-12",51.8958,52.3913,51.0552,51.6038,366200.0],["2017-04-13",51.4268,51.8073,50.9667,50.9844,201300.0],["2017-04-17",51.241,51.8161,51.1525,51.7719,213400.0],["2017-04-18",51.6922,52.117,51.3295,52.0196,280900.0],["2017-04-19",52.1878,52.9753,52.0108,52.931,403700.0],["2017-04-20",53.1699,53.3292,52.5859,53.1699,430600.0],["2017-04-21",53.0107,53.7362,52.9576,53.4354,340200.0],["2017-04-24",54.276,54.3114,53.7716,54.2406,412200.0],["2017-04-25",54.5414,54.8954,54.4795,54.4883,432300.0],["2017-04-26",54.5326,55.0635,54.391,54.6653,325700.0],["2017-04-27",54.8688,55.2316,54.6918,54.798,279600.0],["2017-04-28",54.9662,54.9662,53.9132,53.9663,378400.0],["2017-05-01",53.9751,54.4441,53.8601,54.1698,468800.0],["2017-05-02",54.0725,54.2052,53.6831,53.8336,382300.0],["2017-05-03",53.5769,53.8778,52.7717,52.816,574000.0],["2017-05-04",55.7448,56.8509,54.1963,54.3202,1258900.0],["2017-05-05",52.7275,53.8778,51.7011,53.7893,663700.0],["2017-05-08",53.8424,54.6476,53.8159,54.6122,548000.0],["2017-05-09",54.6742,56.2757,54.6742,56.2315,793000.0],["2017-05-10",56.0103,56.3553,55.5944,55.9572,376500.0],["2017-05-11",55.7579,56.2272,55.1558,56.2007,359700.0],["2017-05-12",55.9085,56.2361,55.4746,56.1741,485500.0],["2017-05-15",56.2892,56.8294,56.2184,56.3601,260300.0],["2017-05-16",56.4132,56.67,55.9527,56.484,356200.0],["2017-05-17",56.484,56.484,55.2001,55.2267,425300.0],["2017-05-18",55.0141,55.6163,54.3589,55.3418,579700.0],["2017-05-19",55.3595,55.9262,55.3595,55.4834,277900.0],["2017-05-22",55.4923,56.0413,55.4923,55.9704,346600.0],["2017-05-23",56.0324,56.1033,55.3595,55.997,370900.0],["2017-05-24",56.0059,56.5371,55.8022,56.4043,208400.0],["2017-05-25",55.696,55.696,54.3058,55.2355,675800.0],["2017-05-26",55.2444,55.5631,55.0407,55.2532,254500.0],["2017-05-30",55.1027,55.2798,54.7839,54.7928,302100.0],["2017-05-31",55.023,55.023,54.2703,54.9699,409400.0],["2017-06-01",55.1735,55.3949,54.9876,55.2178,631900.0],["2017-06-02",55.5189,56.8648,55.5189,56.3423,579700.0],["2017-06-05",56.3689,56.4575,55.8642,55.8996,296300.0],["2017-06-06",55.5189,56.0678,55.3241,55.448,412500.0],["2017-06-07",55.572,55.7314,55.085,55.4569,385600.0],["2017-06-08",55.5189,56.3246,55.2621,56.3069,321900.0],["2017-06-09",56.4043,56.9179,56.0856,56.5637,462500.0],["2017-06-12",56.4929,56.8205,55.935,56.732,344500.0],["2017-06-13",57.0507,57.3429,56.6345,56.8825,286800.0],["2017-06-14",57.1038,57.5289,56.5991,56.9002,222500.0],["2017-06-15",56.3689,57.0153,56.183,57.0064,169100.0],["2017-06-16",56.0767,56.5726,55.8465,56.4575,663700.0],["2017-06-19",56.7319,57.2986,56.6434,56.9622,413800.0],["2017-06-20",56.9002,56.9799,56.2007,56.2538,210000.0],["2017-06-21",56.3246,56.422,55.8908,55.9527,238500.0],["2017-06-22",56.0324,56.2981,55.572,55.8731,327100.0],["2017-06-23",55.9173,56.2804,55.6517,55.9173,575900.0],["2017-06-26",56.0767,56.4043,55.8553,55.8908,281700.0],["2017-06-27",55.9704,56.0236,55.448,55.4834,339500.0],["2017-06-28",55.8642,56.5549,55.5986,56.1564,219600.0],["2017-06-29",56.1121,56.1387,54.9876,55.5986,222800.0],["2017-06-30",55.7845,55.9882,55.3595,55.4569,173000.0],["2017-07-03",55.5543,55.8553,55.2621,55.3683,99800.0],["2017-07-05",55.3595,55.4126,55.0319,55.0496,239400.0],["2017-07-06",54.899,54.9344,53.863,53.9516,369400.0],["2017-07-07",54.0136,54.7219,53.8896,54.5803,414800.0],["2017-07-10",54.5714,54.6511,54.1198,54.2881,246100.0],["2017-07-11",54.3855,55.0141,54.0224,54.899,361200.0],["2017-07-12",55.2178,55.634,54.5449,54.6334,251400.0],["2017-07-13",54.5891,54.5891,53.4469,53.4557,546800.0],["2017-07-14",53.5354,53.7214,53.1192,53.3318,841800.0],["2017-07-17",53.3229,53.3672,52.3754,52.464,494500.0],["2017-07-18",52.464,52.4906,51.8707,52.2426,562000.0],["2017-07-19",52.3932,53.7568,52.3754,53.6682,405400.0],["2017-07-20",53.8011,53.8719,53.4734,53.6151,201600.0],["2017-07-21",53.9782,54.0578,53.3406,53.5974,283000.0],["2017-07-24",53.624,53.7214,53.3229,53.5885,274000.0],["2017-07-25",53.8365,54.6688,53.562,54.5094,561600.0],["2017-07-26",54.5183,54.7396,54.1552,54.412,223100.0],["2017-07-27",54.5448,54.5448,53.0661,53.3583,608900.0],["2017-07-28",53.1724,53.7125,53.0573,53.4912,220600.0],["2017-07-31",53.6505,53.6859,52.8625,53.4469,336300.0],["2017-08-01",53.8099,54.0578,53.2521,54.0578,349200.0],["2017-08-02",54.1375,54.1995,52.7296,52.8713,505500.0],["2017-08-03",53.7391,55.0761,52.0213,53.9781,777400.0],["2017-08-04",54.2615,55.7491,53.801,54.0667,648100.0],["2017-08-07",54.0401,54.66,53.6505,54.4563,452300.0],["2017-08-08",54.4563,55.2178,53.8807,53.925,407700.0],["2017-08-09",53.6151,53.7833,53.1547,53.3318,250600.0],["2017-08-10",53.1635,53.5885,52.6588,53.3583,358300.0],["2017-08-11",53.3893,53.9476,53.3007,53.9033,310000.0],["2017-08-14",54.3198,54.4704,53.8235,54.2755,209100.0],["2017-08-15",54.2755,54.2755,53.5488,53.5577,274800.0],["2017-08-16",53.5577,53.8944,53.0703,53.5666,438600.0],["2017-08-17",53.4514,53.602,52.5829,52.5918,341600.0],["2017-08-18",52.1842,52.7779,52.1842,52.5475,301800.0],["2017-08-21",52.5475,52.8754,52.3791,52.6184,286800.0],["2017-08-22",52.7868,53.1501,52.6804,53.0792,266900.0],["2017-08-23",52.8045,53.0172,52.6361,52.9285,186100.0],["2017-08-24",53.1589,53.2741,52.7956,53.0526,204900.0],["2017-08-25",53.2564,53.4159,52.5652,52.6007,304500.0],["2017-08-28",52.8399,53.0615,52.583,52.9995,226400.0],["2017-08-29",52.6893,53.0703,52.6007,52.7868,216600.0],["2017-08-30",52.8577,53.1324,52.6361,53.0083,290200.0],["2017-08-31",53.1501,54.116,53.1501,53.859,255500.0],["2017-09-01",53.859,53.9653,52.9108,53.5134,284500.0],["2017-09-05",53.3007,53.8324,53.0172,53.4159,297100.0],["2017-09-06",53.5666,53.983,52.964,53.7792,414500.0],["2017-09-07",53.8235,54.302,53.3096,54.0185,300100.0],["2017-09-08",53.9122,53.9742,53.3007,53.7172,395900.0],["2017-09-11",54.0008,55.9768,54.0008,55.6224,496800.0],["2017-09-12",55.773,56.2781,55.4274,56.2781,255000.0],["2017-09-13",56.2249,56.5883,55.9059,56.154,297500.0],["2017-09-14",56.1275,56.2604,55.6047,55.7287,263200.0],["2017-09-15",55.7996,56.3756,55.5692,56.3402,518900.0],["2017-09-18",56.4376,56.5971,55.6667,56.0832,283100.0],["2017-09-19",56.2427,56.4819,55.6224,55.6578,253500.0],["2017-09-20",55.6046,56.1186,55.4717,56.0743,214100.0],["2017-09-21",56.1718,56.4997,55.9325,56.349,201000.0],["2017-09-22",56.2338,57.1554,56.2338,57.0402,214400.0],["2017-09-25",56.863,57.1377,56.4465,57.0579,180000.0],["2017-09-26",57.2706,57.6959,57.0225,57.0756,277300.0],["2017-09-27",57.4389,57.9263,57.0402,57.6516,379300.0],["2017-09-28",57.5896,57.5896,56.9339,57.0313,278700.0],["2017-09-29",57.0136,57.3858,56.987,57.1554,297800.0],["2017-10-02",56.2338,58.0592,56.2338,57.9706,312200.0],["2017-10-03",57.9795,58.3694,57.7136,58.139,283800.0],["2017-10-04",58.0681,58.3428,57.7225,57.8466,179000.0],["2017-10-05",57.8466,58.1479,57.6782,58.1213,221700.0],["2017-10-06",57.9883,58.3694,57.8023,58.139,170200.0],["2017-10-09",58.1833,58.3517,57.7402,57.9086,194100.0],["2017-10-10",58.1922,58.8213,57.9884,58.2808,232800.0],["2017-10-11",58.2808,58.6086,57.6782,57.9263,224200.0],["2017-10-12",57.9529,58.2896,57.7402,57.8377,195200.0],["2017-10-13",58.0592,58.1833,57.7845,57.82,216500.0],["2017-10-16",57.882,58.0947,57.5098,57.6782,262100.0],["2017-10-17",57.6871,57.944,57.3149,57.4124,150600.0],["2017-10-18",57.7757,58.263,57.5453,57.8997,288200.0],["2017-10-19",57.7845,57.8909,57.244,57.882,161500.0],["2017-10-20",58.4314,58.8125,57.758,58.8036,179900.0],["2017-10-23",58.8833,58.9277,58.653,58.6795,162200.0],["2017-10-24",58.8479,59.0428,58.6884,58.9276,172300.0],["2017-10-25",58.9276,59.0606,58.3871,58.4225,284400.0],["2017-10-26",58.5023,58.8922,58.2896,58.3251,246200.0],["2017-10-27",58.4314,58.7504,57.9352,58.3782,261600.0],["2017-10-30",58.1213,58.139,57.3592,57.6073,277000.0],["2017-10-31",57.8554,58.9631,57.7934,58.8656,313900.0],["2017-11-01",59.1935,59.3353,57.9883,58.3782,270500.0],["2017-11-02",58.1567,58.3428,57.8554,57.9883,197600.0],["2017-11-03",58.0238,58.2896,57.182,57.6073,290200.0],["2017-11-06",57.4655,57.7579,57.0845,57.4035,240900.0],["2017-11-07",57.501,57.9352,57.3769,57.8466,334700.0],["2017-11-08",57.7048,58.7593,57.0491,58.5732,711600.0],["2017-11-09",57.758,58.6707,56.3313,56.3756,355000.0],["2017-11-10",55.9237,56.4642,55.4009,55.9059,427100.0],["2017-11-13",55.5958,57.4744,55.5958,57.2706,434100.0],["2017-11-14",57.0622,57.8159,56.8848,57.4435,285200.0],["2017-11-15",56.9824,57.3992,56.7518,57.0267,211600.0],["2017-11-16",57.142,58.3036,57.142,58.1618,283400.0],["2017-11-17",57.878,58.3568,57.6652,58.0554,327300.0],["2017-11-20",58.0287,58.951,57.8337,58.8534,253100.0],["2017-11-21",59.1726,59.7845,59.0485,59.7756,285500.0],["2017-11-22",59.616,60.2013,59.4564,59.5362,176900.0],["2017-11-24",59.5539,59.7047,58.9864,59.2347,104500.0],["2017-11-27",59.3411,59.9973,59.2347,59.3855,222900.0],["2017-11-28",59.5362,60.1037,59.2968,60.0683,297700.0],["2017-11-29",60.0594,60.4939,59.5717,60.3964,285600.0],["2017-11-30",60.5915,61.3629,60.3609,61.2565,386900.0],["2017-12-01",61.2299,61.3629,59.8111,61.3452,461700.0],["2017-12-04",62.0723,62.4536,60.8752,60.9816,375100.0],["2017-12-05",61.0082,61.6112,60.4496,61.0082,359400.0],["2017-12-06",61.0171,61.7974,60.9196,61.6112,367900.0],["2017-12-07",61.9571,62.3916,61.629,62.1965,400100.0],["2017-12-08",62.5777,62.8083,62.1166,62.7994,420500.0],["2017-12-11",62.8172,63.1276,62.4359,62.8615,484100.0],["2017-12-12",63.0655,63.2251,62.2763,62.897,573200.0],["2017-12-13",62.9945,63.5266,62.4713,62.5955,536200.0],["2017-12-14",62.9147,63.5887,62.6664,62.7906,513100.0],["2017-12-15",62.9591,63.9788,62.9325,63.2428,669700.0],["2017-12-18",63.7305,64.103,63.1187,63.4379,285300.0],["2017-12-19",63.4468,63.8103,63.1009,63.5354,277700.0],["2017-12-20",63.9965,64.0586,63.4556,63.5,223300.0],["2017-12-21",63.6241,63.837,63.0744,63.1187,186200.0],["2017-12-22",63.367,63.367,62.8438,62.9857,314500.0],["2017-12-26",62.9236,63.8281,62.6576,63.6064,195600.0],["2017-12-27",63.633,64.032,63.3758,63.5532,210800.0],["2017-12-28",63.6418,63.9256,63.4911,63.8813,151300.0],["2017-12-29",63.9345,64.3246,63.4468,63.4734,232800.0],["2018-01-02",63.6064,64.1828,63.0921,63.2783,335200.0],["2018-01-03",63.4645,64.1118,62.9768,63.1275,337000.0],["2018-01-04",63.562,63.8103,62.9502,62.9857,476300.0],["2018-01-05",63.2517,63.3492,62.6487,63.1985,501400.0],["2018-01-08",63.3492,64.0764,62.9945,63.4468,529500.0],["2018-01-09",63.4734,63.9966,62.9679,63.0743,365200.0],["2018-01-10",62.9147,62.9147,61.957,62.1521,538300.0],["2018-01-11",62.4979,63.9256,62.2319,63.8813,389400.0],["2018-01-12",63.9433,64.4754,63.6064,63.7483,277700.0],["2018-01-16",63.9345,64.0941,63.03,63.1808,364700.0],["2018-01-17",62.2408,62.8172,61.4073,62.0457,630900.0],["2018-01-18",62.2053,62.4802,61.6289,61.6999,483700.0],["2018-01-19",61.8595,62.2053,61.7974,62.1521,614800.0],["2018-01-22",62.1521,62.161,61.4338,61.8152,263800.0],["2018-01-23",61.7974,61.9393,61.3452,61.3629,351800.0],["2018-01-24",61.7087,61.9216,61.2476,61.8418,517000.0],["2018-01-25",62.1521,62.5246,61.5669,61.824,417900.0],["2018-01-26",61.8063,62.2231,61.5846,62.2053,320700.0],["2018-01-29",61.9836,62.2763,61.0969,61.1856,420400.0],["2018-01-30",60.7688,61.2033,60.5116,60.7865,405700.0],["2018-01-31",60.9107,61.3186,60.2456,60.4584,407100.0],["2018-02-01",60.3964,61.2033,60.086,60.9816,654800.0],["2018-02-02",60.7422,61.1856,60.1037,60.1037,488400.0],["2018-02-05",59.749,60.29,57.7893,57.8248,521700.0],["2018-02-06",56.8849,58.2682,56.4592,57.4346,777000.0],["2018-02-07",57.2395,58.1174,57.1597,57.8514,724700.0],["2018-02-08",59.1372,59.6692,56.0602,56.7252,982100.0],["2018-02-09",57.5056,57.5942,55.5724,56.5656,670800.0],["2018-02-12",56.7607,57.408,56.5213,57.1509,1112900.0],["2018-02-13",57.0622,58.1351,56.8316,57.9401,761700.0],["2018-02-14",57.6073,59.4264,57.5275,59.3465,988100.0],["2018-02-15",59.7281,59.7281,58.894,59.0715,828100.0],["2018-02-16",58.965,59.9411,58.9295,59.6837,846800.0],["2018-02-20",59.5063,60.225,59.3732,59.5773,686700.0],["2018-02-21",59.666,60.6421,59.5329,60.225,497300.0],["2018-02-22",60.2516,60.997,60.2516,60.4735,504100.0],["2018-02-23",60.7131,61.0414,60.2516,60.4824,319700.0],["2018-02-26",60.5622,60.7486,60.0653,60.7397,245700.0],["2018-02-27",60.7841,61.1656,60.0209,60.2694,421500.0],["2018-02-28",60.5001,61.1834,59.4175,59.4353,327300.0],["2018-03-01",59.3288,59.666,58.3793,59.0271,385200.0],["2018-03-02",58.6012,59.3199,58.6012,59.2046,387600.0],["2018-03-05",59.036,59.5772,58.8674,59.3022,539800.0],["2018-03-06",59.5595,60.1807,59.2667,60.0298,563200.0],["2018-03-07",59.5861,60.5356,59.5861,60.1984,433300.0],["2018-03-08",60.2871,60.5267,59.6216,60.1274,251800.0],["2018-03-09",60.5356,61.4141,60.4646,61.2277,374800.0],["2018-03-12",61.3875,61.3875,60.3315,60.5178,589600.0],["2018-03-13",60.8107,60.997,60.1097,60.3138,403600.0],["2018-03-14",60.5445,60.6421,60.0742,60.2428,227500.0],["2018-03-15",60.3404,60.4469,59.8701,60.1984,302600.0],["2018-03-16",60.3848,60.7663,60.154,60.438,773500.0],["2018-03-19",60.3936,60.4291,59.3732,59.9854,320100.0],["2018-03-20",59.9588,60.3493,59.737,59.879,247800.0],["2018-03-21",59.9322,60.0919,59.6216,59.6926,404700.0],["2018-03-22",59.2933,59.5418,58.5302,58.5302,379700.0],["2018-03-23",58.5923,58.5923,56.6578,56.6667,252000.0],["2018-03-26",57.4032,57.6339,56.578,57.492,433800.0],["2018-03-27",57.8469,58.2728,57.1193,57.4121,442500.0],["2018-03-28",57.3234,57.98,57.1193,57.7315,306800.0],["2018-03-29",58.0332,59.5861,57.9977,59.2223,463900.0],["2018-04-02",59.0537,59.2844,57.1902,57.5541,270000.0],["2018-04-03",57.7582,58.4858,57.5186,58.264,294500.0],["2018-04-04",57.5984,58.9117,57.5984,58.8407,207700.0],["2018-04-05",59.2755,59.3909,58.823,59.2755,199300.0],["2018-04-06",58.9916,59.2933,57.7848,58.2019,330100.0],["2018-04-09",58.4769,58.8851,58.0066,58.0687,168500.0],["2018-04-10",58.9384,59.808,58.5834,59.4885,264400.0],["2018-04-11",59.1069,60.3847,58.5834,60.1274,442300.0],["2018-04-12",60.4114,60.509,59.8435,60.2161,266200.0],["2018-04-13",60.3936,60.5267,60.083,60.4735,206900.0],["2018-04-16",60.997,61.7601,60.7841,61.5916,456800.0],["2018-04-17",62.0619,62.1151,61.6892,61.9376,325000.0],["2018-04-18",62.1151,62.9049,62.0175,62.7629,343600.0],["2018-04-19",62.6564,62.9403,62.3192,62.7362,230600.0],["2018-04-20",62.5854,62.6919,61.6004,61.8755,285300.0],["2018-04-23",62.1151,62.3902,61.7247,62.0086,224700.0],["2018-04-24",62.3724,63.0468,61.5117,61.9199,252100.0],["2018-04-25",61.7779,61.9731,60.926,61.7335,223600.0],["2018-04-26",61.982,61.982,61.0503,61.3786,389000.0],["2018-04-27",61.6803,61.6803,60.6864,60.9349,238100.0],["2018-04-30",61.1301,61.4141,60.0121,60.0121,286700.0],["2018-05-01",59.9943,60.4912,59.6926,60.438,341500.0],["2018-05-02",60.3493,60.3493,59.5418,59.6305,234200.0],["2018-05-03",59.524,59.6749,58.5479,59.311,217900.0],["2018-05-04",58.9561,59.8701,58.8052,59.4796,312700.0],["2018-05-07",59.6837,60.0564,59.4175,59.5329,658000.0],["2018-05-08",60.4291,61.2721,60.0209,60.6332,728900.0],["2018-05-09",60.7219,60.8107,59.6394,60.154,483500.0],["2018-05-10",57.6251,60.8107,55.3889,55.4067,790900.0],["2018-05-11",54.6879,54.7589,53.4811,54.2087,1130400.0],["2018-05-14",54.2398,55.3054,54.0444,54.4796,1110900.0],["2018-05-15",54.4085,55.261,54.4085,54.7282,1015200.0],["2018-05-16",54.8259,55.2077,54.5861,54.9058,482000.0],["2018-05-17",54.6394,55.0746,54.5151,55.0124,373800.0],["2018-05-18",55.2344,55.563,55.0657,55.2699,613100.0],["2018-05-21",55.6162,56.3178,55.6162,55.9714,442800.0],["2018-05-22",55.927,56.007,55.1633,55.2433,623000.0],["2018-05-23",55.0657,55.4031,54.9413,55.2877,351400.0],["2018-05-24",55.3321,55.3587,54.7815,54.9591,467600.0],["2018-05-25",54.9946,55.3498,54.595,54.6483,325200.0],["2018-05-29",54.302,54.6661,53.9912,54.2576,492600.0],["2018-05-30",54.5684,55.0745,54.4529,54.6039,487600.0],["2018-05-31",54.7105,54.7549,54.0711,54.08,545000.0],["2018-06-01",54.4618,54.6927,54.1155,54.373,386900.0],["2018-06-04",54.524,55.2699,54.1599,55.2522,539400.0],["2018-06-05",55.4209,55.9626,55.4209,55.8649,312700.0],["2018-06-06",55.8471,56.2645,55.5097,56.1934,266400.0],["2018-06-07",56.3888,56.3888,55.4386,55.8205,229000.0],["2018-06-08",55.7494,55.9182,55.3765,55.6962,368100.0],["2018-06-11",55.634,55.9625,55.4919,55.6073,268100.0],["2018-06-12",55.6073,55.7228,55.2521,55.3054,300200.0],["2018-06-13",55.3676,55.5186,55.0657,55.1722,343500.0],["2018-06-14",55.412,55.5363,55.0213,55.4741,407900.0],["2018-06-15",55.3232,55.6873,55.0834,55.6606,843500.0],["2018-06-18",55.3854,56.0336,55.3232,55.8738,445000.0],["2018-06-19",55.6784,56.4332,55.1989,56.4243,325500.0],["2018-06-20",56.6019,56.6019,56.2201,56.2822,257600.0],["2018-06-21",56.3266,56.4598,55.8293,56.149,425800.0],["2018-06-22",56.451,56.5753,55.9004,56.078,479500.0],["2018-06-25",56.078,56.7529,55.3321,56.0958,557400.0],["2018-06-26",56.1313,56.7618,55.4741,56.5575,457600.0],["2018-06-27",56.5486,56.6641,55.8915,55.927,700000.0],["2018-06-28",55.8649,56.1224,55.2699,55.7672,396300.0],["2018-06-29",56.007,56.007,55.0746,55.1545,654200.0],["2018-07-02",54.9769,55.7849,54.8437,55.7494,598300.0],["2018-07-03",55.9537,56.6552,55.7139,56.4865,99700.0],["2018-07-05",56.6197,56.7795,55.9537,56.7529,287100.0],["2018-07-06",56.8417,57.1436,56.6907,56.966,311600.0],["2018-07-09",57.1525,57.4899,57.0282,57.3922,209600.0],["2018-07-10",57.5432,57.5432,56.7529,57.0015,209200.0],["2018-07-11",56.9305,57.188,56.7085,56.9571,228900.0],["2018-07-12",57.3834,57.6764,56.9571,57.5521,180300.0],["2018-07-13",57.4811,57.5255,57.0815,57.2679,264400.0],["2018-07-16",57.41,57.7208,57.1525,57.2324,285300.0],["2018-07-17",57.1702,57.7208,57.037,57.5698,370300.0],["2018-07-18",57.5699,57.6675,57.1347,57.6231,202700.0],["2018-07-19",57.4633,58.3069,57.4367,58.1471,334600.0],["2018-07-20",58.2803,58.2891,57.6587,57.854,192300.0],["2018-07-23",57.7386,58.0849,57.4011,57.5521,223300.0],["2018-07-24",57.8895,58.1915,56.8861,57.188,201600.0],["2018-07-25",57.5432,57.5432,57.117,57.2058,191700.0],["2018-07-26",57.188,57.9783,57.188,57.561,318100.0],["2018-07-27",57.8096,57.8096,57.1791,57.4899,403700.0],["2018-07-30",57.3301,57.6853,56.6286,56.7618,235500.0],["2018-07-31",57.0282,57.7563,56.7973,57.5521,248900.0],["2018-08-01",57.5343,57.783,57.0548,57.2946,600300.0],["2018-08-02",57.0548,58.1027,56.8417,57.7297,347300.0],["2018-08-03",57.6764,57.7564,56.8861,57.4189,302600.0],["2018-08-06",57.4367,57.9961,57.037,57.8629,277100.0],["2018-08-07",57.8807,58.7776,57.8807,58.3158,285100.0],["2018-08-08",58.4046,58.671,58.0227,58.3513,347800.0],["2018-08-09",58.7509,58.8131,55.8116,55.856,688100.0],["2018-08-10",55.3853,56.6197,55.2965,56.2378,703800.0],["2018-08-13",56.2822,57.1259,55.9714,56.4421,620500.0],["2018-08-14",56.7131,57.3085,56.3221,56.8997,378600.0],["2018-08-15",56.7131,57.0064,56.3488,56.9797,273100.0],["2018-08-16",57.1752,57.4685,56.8286,57.0064,406000.0],["2018-08-17",56.9619,57.9572,56.8375,57.8417,270200.0],["2018-08-20",57.9572,58.2505,57.504,57.7439,322500.0],["2018-08-21",57.8594,58.3749,57.7528,58.2771,333600.0],["2018-08-22",58.1438,58.3926,57.7262,58.2505,155300.0],["2018-08-23",58.2505,58.4193,57.9839,58.1527,213000.0],["2018-08-24",58.1883,58.6148,57.9128,58.3127,157300.0],["2018-08-27",58.5437,58.597,58.1349,58.2771,131500.0],["2018-08-28",58.4549,58.4993,57.9572,58.1438,133800.0],["2018-08-29",58.1616,58.9347,58.1616,58.8725,211500.0],["2018-08-30",58.7481,58.8548,58.4282,58.6948,253100.0],["2018-08-31",58.5793,59.2369,58.4904,59.0947,320200.0],["2018-09-04",58.8725,59.0591,58.1705,58.5171,306500.0],["2018-09-05",58.4193,58.4193,57.7439,58.2149,337000.0],["2018-09-06",58.3038,58.446,58.0372,58.2949,257300.0],["2018-09-07",58.0194,58.4193,57.7795,58.0016,201500.0],["2018-09-10",58.1438,58.2771,57.664,58.2416,267700.0],["2018-09-11",58.0194,58.7126,57.8328,58.2238,223100.0],["2018-09-12",58.2238,58.3838,57.3974,58.286,197100.0],["2018-09-13",58.3215,58.6059,58.0638,58.3304,158500.0],["2018-09-14",58.4726,58.988,58.3038,58.8636,256100.0],["2018-09-17",58.9614,59.1835,58.4371,58.677,290200.0],["2018-09-18",58.7481,58.8992,58.1705,58.6681,229600.0],["2018-09-19",58.6859,58.757,57.0153,57.1219,243100.0],["2018-09-20",57.3085,57.895,56.7931,57.895,264200.0],["2018-09-21",57.8595,58.3038,57.6018,57.895,881900.0],["2018-09-24",57.7795,57.9839,57.2374,57.7084,352200.0],["2018-09-25",57.815,58.4904,57.6995,57.7528,192400.0],["2018-09-26",57.9306,57.9306,57.2463,57.2907,252600.0],["2018-09-27",57.3974,57.895,57.3529,57.4507,214000.0],["2018-09-28",57.2463,57.9394,57.2463,57.815,230400.0],["2018-10-01",56.8464,57.7706,56.4465,56.6243,243100.0],["2018-10-02",56.5532,56.8286,56.2777,56.3932,210300.0],["2018-10-03",56.6243,56.802,56.2244,56.5354,162600.0],["2018-10-04",56.3221,56.4821,55.5934,55.7712,191900.0],["2018-10-05",55.8334,55.9844,55.1313,55.3979,194400.0],["2018-10-08",55.2557,55.5668,54.8736,55.3979,256600.0],["2018-10-09",55.5845,56.3043,54.6248,55.7178,352800.0],["2018-10-10",56.4287,57.735,55.5934,56.2066,432100.0],["2018-10-11",56.3132,56.3399,54.8914,54.9092,386300.0],["2018-10-12",55.6468,55.6468,53.9583,55.2469,377100.0],["2018-10-15",55.0514,55.6645,54.9447,55.318,432000.0],["2018-10-16",55.7267,57.113,55.3979,57.0686,234700.0],["2018-10-17",56.8997,57.7351,56.6243,57.4863,278500.0],["2018-10-18",57.4862,58.1083,56.9708,57.2907,262100.0],["2018-10-19",57.2463,58.0461,57.2374,57.4863,293900.0],["2018-10-22",57.7439,58.4726,57.7439,58.2949,231800.0],["2018-10-23",57.664,58.4993,57.273,57.8772,227600.0],["2018-10-24",57.8506,58.4815,57.2641,57.2818,438700.0],["2018-10-25",57.5751,58.8903,57.4507,58.6948,396300.0],["2018-10-26",57.9928,58.757,57.3796,58.446,342000.0],["2018-10-29",59.0947,59.8944,57.7972,58.2771,442200.0],["2018-10-30",58.4015,59.0325,58.1172,58.446,248800.0],["2018-10-31",59.0591,59.1746,57.6906,57.7351,425600.0],["2018-11-01",57.975,58.2949,57.3441,57.3707,335700.0],["2018-11-02",57.5129,57.664,56.4554,56.7575,429100.0],["2018-11-05",56.7931,57.3441,56.4288,57.113,275700.0],["2018-11-06",57.0153,57.2108,56.5887,56.9175,471700.0],["2018-11-07",57.3352,59.1746,57.0952,58.6592,315700.0],["2018-11-08",58.5882,59.2902,58.0105,59.2813,190500.0],["2018-11-09",58.9792,59.9744,58.6948,59.7434,307400.0],["2018-11-12",59.6812,60.1077,59.0236,59.3257,391800.0],["2018-11-13",59.619,59.619,58.6415,59.0325,326700.0],["2018-11-14",59.4606,59.7015,58.2029,58.3546,246700.0],["2018-11-15",58.0334,59.4071,57.5964,59.2376,754500.0],["2018-11-16",58.7916,59.3804,58.6489,58.863,356400.0],["2018-11-19",58.7381,59.0236,56.5438,57.0433,481300.0],["2018-11-20",53.8678,57.2574,53.5199,56.6419,1011200.0],["2018-11-21",57.3287,59.532,56.7133,59.3536,534900.0],["2018-11-23",58.6935,61.0038,58.6935,60.1475,249600.0],["2018-11-26",60.7451,61.4676,60.1831,60.9949,481900.0],["2018-11-27",60.754,61.3963,60.3259,60.7273,508400.0],["2018-11-28",60.8789,62.101,60.7362,62.0564,312400.0],["2018-11-29",61.7977,62.6986,61.6817,62.2347,414300.0],["2018-11-30",62.1188,63.7155,62.1188,63.439,630800.0],["2018-12-03",64.2953,64.5896,63.4568,64.0812,405200.0],["2018-12-04",63.992,64.6253,62.8948,63.1,712700.0],["2018-12-06",62.5559,63.1267,61.9582,62.7789,521400.0],["2018-12-07",62.6272,63.0554,61.9226,62.315,660500.0],["2018-12-10",62.3775,62.5023,61.316,61.8958,396200.0],["2018-12-11",62.7075,63.5282,62.0207,62.4221,465900.0],["2018-12-12",62.9751,63.992,62.4934,62.7253,352600.0],["2018-12-13",63.0376,63.1535,62.1545,62.3953,388900.0],["2018-12-14",61.8601,62.6094,61.5301,61.9582,407600.0],["2018-12-17",61.646,61.7442,59.9869,60.2724,420900.0],["2018-12-18",60.6916,60.8076,58.5597,58.6578,731900.0],["2018-12-19",58.8184,59.2376,57.3734,57.6856,551000.0],["2018-12-20",57.4893,57.8015,56.5438,57.4001,560600.0],["2018-12-21",57.2395,58.0156,55.9729,55.9818,874500.0],["2018-12-24",55.5715,56.5527,55.3039,55.6786,307000.0],["2018-12-26",55.9462,57.5072,55.4288,57.4447,458800.0],["2018-12-27",56.9184,57.5518,56.0532,57.4269,562400.0],["2018-12-28",57.5874,58.4705,57.2752,57.7926,277500.0],["2018-12-31",58.1048,58.2386,57.4715,58.0602,484200.0],["2019-01-02",57.2128,58.4973,57.1503,57.9799,409100.0],["2019-01-03",57.5518,58.97,57.4715,57.9086,511100.0],["2019-01-04",58.6935,59.9245,58.5775,59.755,388800.0],["2019-01-07",59.6747,60.4418,59.0771,59.1663,372700.0],["2019-01-08",59.6033,60.9503,59.2822,60.9413,554500.0],["2019-01-09",61.0573,61.2982,60.6381,61.1376,428900.0],["2019-01-10",61.1197,61.5479,60.8789,61.5033,368900.0],["2019-01-11",61.5212,61.8155,60.8789,61.2357,402100.0],["2019-01-14",61.0127,61.0752,60.6559,60.7897,293800.0],["2019-01-15",61.1465,61.2981,60.8789,61.1197,292900.0],["2019-01-16",61.2625,62.0385,61.2625,61.646,338100.0],["2019-01-17",61.5657,62.0385,61.2535,61.6103,471100.0],["2019-01-18",61.8066,62.1901,61.7531,61.9047,245900.0],["2019-01-22",61.6104,61.869,61.0752,61.6193,281500.0],["2019-01-23",61.8958,62.0563,61.3784,61.6014,254500.0],["2019-01-24",61.762,61.8066,61.4052,61.7531,314000.0],["2019-01-25",62.2169,62.4132,61.6282,61.6817,162000.0],["2019-01-28",61.2446,61.7798,61.0841,61.7798,269600.0],["2019-01-29",61.9493,62.1634,61.0306,61.3428,185600.0],["2019-01-30",61.4944,61.6728,60.7897,61.4944,257600.0],["2019-01-31",61.4765,62.5648,61.4765,62.5558,443000.0],["2019-02-01",62.5737,63.2338,62.315,62.5826,229200.0],["2019-02-04",62.77,63.5103,62.5202,63.2962,212000.0],["2019-02-05",63.5371,64.215,63.3408,64.1882,243300.0],["2019-02-06",64.1347,64.2061,63.6798,64.0812,605800.0],["2019-02-07",64.4648,64.4648,61.5212,63.0822,396100.0],["2019-02-08",62.5737,63.43,62.0385,62.3418,432800.0],["2019-02-11",62.315,62.4577,61.6014,62.1545,665400.0],["2019-02-12",62.4577,63.0465,62.1099,62.4399,332700.0],["2019-02-13",62.4756,63.1178,62.0653,62.7789,336600.0],["2019-02-14",62.7878,64.5155,62.6714,64.3812,548800.0],["2019-02-15",64.7124,66.0731,64.614,66.0463,509000.0],["2019-02-19",65.9209,65.9388,65.3391,65.3659,408800.0],["2019-02-20",65.4107,65.4913,64.5245,64.8288,345200.0],["2019-02-21",64.7572,65.0347,63.9963,64.2112,257800.0],["2019-02-22",64.4528,65.1063,64.2828,64.7214,405500.0],["2019-02-25",64.9004,65.2854,64.6856,64.9273,353200.0],["2019-02-26",64.981,65.1422,64.5961,64.614,425700.0],["2019-02-27",64.4439,64.4439,63.7099,63.7636,301700.0],["2019-02-28",63.6651,63.7546,63.2175,63.2712,245900.0],["2019-03-01",63.7367,64.0411,62.7878,63.9873,371600.0],["2019-03-04",64.0142,64.5155,62.7252,63.3607,367300.0],["2019-03-05",63.4592,63.4592,62.7072,62.7162,322800.0],["2019-03-06",62.8236,62.8236,61.7046,61.7494,229300.0],["2019-03-07",61.7673,62.4387,61.4182,62.206,394200.0],["2019-03-08",62.0985,62.5998,61.9374,62.3492,357400.0],["2019-03-11",62.7162,63.7457,62.3134,63.6114,486900.0],["2019-03-12",63.7993,63.9426,63.0384,63.3249,316800.0],["2019-03-13",63.4055,65.169,63.128,63.871,564500.0],["2019-03-14",63.7815,63.8083,63.316,63.5666,338000.0],["2019-03-15",63.862,63.9784,63.3786,63.6472,644500.0],["2019-03-18",63.7815,63.9247,63.0653,63.3607,304400.0],["2019-03-19",63.6025,63.9516,63.1101,63.7636,322700.0],["2019-03-20",63.6919,64.4887,63.307,63.7457,339400.0],["2019-03-21",63.4234,64.7035,63.4234,64.2201,357700.0],["2019-03-22",63.8889,64.3723,62.573,62.5909,338600.0],["2019-03-25",62.6446,62.6535,62.0627,62.3939,316600.0],["2019-03-26",62.8236,63.3428,62.7072,63.3249,312000.0],["2019-03-27",63.2354,63.4144,62.573,63.2264,279500.0],["2019-03-28",63.4413,63.88,63.1996,63.7636,147600.0],["2019-03-29",64.1843,64.1843,63.2802,63.5398,454400.0],["2019-04-01",63.9158,64.3186,63.3249,63.8979,343100.0],["2019-04-02",64.1037,64.1037,62.9579,63.3249,256800.0],["2019-04-03",63.692,64.1843,63.1638,64.0858,270000.0],["2019-04-04",64.2112,64.4887,63.9874,64.3544,292600.0],["2019-04-05",64.4976,64.7841,64.0053,64.1037,190200.0],["2019-04-08",63.8978,63.8978,63.3786,63.6114,222700.0],["2019-04-09",63.316,63.4861,62.8594,62.9221,207700.0],["2019-04-10",62.9848,63.5487,62.573,63.2981,162400.0],["2019-04-11",63.486,63.495,62.8684,62.9489,164800.0],["2019-04-12",63.2175,63.2981,62.6714,63.0385,235000.0],["2019-04-15",63.128,63.6561,62.9489,63.3876,193100.0],["2019-04-16",63.683,63.683,63.1369,63.3428,177600.0],["2019-04-17",63.5577,63.5935,62.8415,63.3607,217600.0],["2019-04-18",63.2175,63.6024,62.9669,63.5308,199100.0],["2019-04-22",63.4234,63.4234,62.6804,63.2712,222200.0],["2019-04-23",63.307,64.5245,63.307,64.0858,285700.0],["2019-04-24",64.0858,65.2316,64.0858,64.8467,233000.0],["2019-04-25",64.7035,65.0705,64.0232,64.9004,265700.0],["2019-04-26",65.0168,65.6434,64.7035,65.6166,214600.0],["2019-04-29",65.6971,65.9746,65.4912,65.715,174400.0],["2019-04-30",65.7956,66.1626,65.3659,65.9299,366400.0],["2019-05-01",66.2432,66.2432,65.2585,65.3301,369400.0],["2019-05-02",65.2048,65.7151,64.9184,65.2048,425100.0],["2019-05-03",65.5808,66.1447,65.2048,66.1,284000.0],["2019-05-06",65.4017,66.4043,65.2048,66.1179,257600.0],["2019-05-07",65.5987,65.8314,64.2738,64.7841,314100.0],["2019-05-08",64.7214,65.0347,64.1127,64.7662,270400.0],["2019-05-09",64.1216,65.0974,63.0564,64.7214,408600.0],["2019-05-10",64.7572,65.3122,63.7904,65.2227,241400.0],["2019-05-13",64.3633,65.0795,63.6561,63.9247,369600.0],["2019-05-14",63.781,64.302,63.5205,63.9876,214600.0],["2019-05-15",63.6103,64.4457,63.5025,64.0235,244200.0],["2019-05-16",64.293,65.4339,64.1942,64.9039,186400.0],["2019-05-17",64.3918,64.9937,63.9067,64.2211,221900.0],["2019-05-20",63.6911,65.3081,63.6911,64.9308,200600.0],["2019-05-21",65.2722,66.1436,65.2722,65.8291,278400.0],["2019-05-22",65.6225,65.8741,65.1464,65.4788,198100.0],["2019-05-23",64.7691,64.9937,63.9516,64.2301,211800.0],["2019-05-24",64.6703,65.0296,64.1044,64.3379,184400.0],["2019-05-28",64.3469,65.2003,63.7361,64.2391,271200.0],["2019-05-29",63.9067,64.3828,63.4037,63.5115,217600.0],["2019-05-30",63.6283,64.0774,63.5294,64.0235,225400.0],["2019-05-31",63.3049,64.1583,62.8916,64.0056,378600.0],["2019-06-03",63.9516,64.6973,62.703,62.9186,356500.0],["2019-06-04",63.5923,65.4429,63.1791,65.4429,339600.0],["2019-06-05",65.6315,66.44,65.2812,66.3682,408800.0],["2019-06-06",66.3142,67.0329,66.3142,66.6017,377200.0],["2019-06-07",66.9071,67.8055,66.6197,67.0868,288100.0],["2019-06-10",67.4731,67.7246,66.5478,66.8532,154500.0],["2019-06-11",67.3383,67.6078,66.1525,66.979,260600.0],["2019-06-12",66.997,67.8953,66.7634,67.8773,244700.0],["2019-06-13",68.1558,68.1827,67.4461,68.1648,268900.0],["2019-06-14",68.1828,68.4253,67.8684,68.1738,265500.0],["2019-06-17",68.2905,68.4882,67.6438,67.8234,281700.0],["2019-06-18",68.0929,68.8745,67.8773,67.9941,276200.0],["2019-06-19",68.0121,68.1738,67.6078,68.1288,166800.0],["2019-06-20",68.7667,69.0272,68.3085,68.605,251900.0],["2019-06-21",68.2726,68.2726,66.8263,66.988,592900.0],["2019-06-24",67.1317,67.2934,65.9998,66.1076,276100.0],["2019-06-25",66.1705,66.4939,65.5776,65.6046,235000.0],["2019-06-26",65.901,66.2424,64.329,64.3469,420600.0],["2019-06-27",64.4278,65.0386,64.302,64.8949,533600.0],["2019-06-28",65.0117,65.7034,64.9847,65.1644,566900.0],["2019-07-01",65.4878,65.6046,64.6613,65.2273,212900.0],["2019-07-02",65.4788,65.4788,64.814,65.1734,193800.0],["2019-07-03",65.4878,66.1525,65.4159,66.0358,118300.0],["2019-07-05",65.7214,66.458,65.2273,66.4131,185300.0],["2019-07-08",66.3861,66.5658,66.0447,66.5029,288400.0],["2019-07-09",66.1795,66.6107,66.1526,66.4849,183300.0],["2019-07-10",66.9071,67.1497,66.413,66.5837,144400.0],["2019-07-11",66.6376,66.7724,66.0896,66.3232,253700.0],["2019-07-12",66.3771,67.0509,66.3412,66.952,189900.0],["2019-07-15",67.0598,67.3293,66.5119,66.9071,166000.0],["2019-07-16",66.8712,67.0598,66.4759,66.6197,204900.0],["2019-07-17",66.5568,66.8622,66.0807,66.0897,253900.0],["2019-07-18",66.0627,66.7454,66.0537,66.3771,159000.0],["2019-07-19",66.431,66.9071,65.4788,65.5147,152300.0],["2019-07-22",65.4968,65.8651,65.2093,65.3351,197700.0],["2019-07-23",65.5956,66.0178,65.3171,65.7753,205000.0],["2019-07-24",65.6046,66.458,65.1913,66.3053,250000.0],["2019-07-25",66.2513,66.6376,65.7213,65.7483,175500.0],["2019-07-26",65.9819,67.1587,65.9819,66.988,178100.0],["2019-07-29",66.988,67.2215,66.2244,66.5837,211000.0],["2019-07-30",66.0627,66.3681,65.2452,66.3142,232000.0],["2019-07-31",66.3681,67.0239,65.3261,66.0358,390600.0],["2019-08-01",65.9729,67.3473,65.4968,65.6315,279800.0],["2019-08-02",65.1914,65.353,64.1942,64.284,210700.0],["2019-08-05",63.1432,63.2869,61.4633,62.0203,287200.0],["2019-08-06",61.9304,63.2599,61.7777,63.0893,263500.0],["2019-08-07",62.4515,63.7361,62.182,63.251,316700.0],["2019-08-08",68.5331,72.6115,67.5,71.4257,848400.0],["2019-08-09",68.5062,69.2607,65.4249,68.0839,770700.0],["2019-08-12",67.7515,68.7936,67.1497,68.2905,344600.0],["2019-08-13",68.039,69.1619,68.039,68.7667,301000.0],["2019-08-14",67.613,69.01,67.5139,68.316,343200.0],["2019-08-15",68.7576,69.2353,67.6941,68.4242,342500.0],["2019-08-16",68.9379,69.8752,68.8568,69.731,272600.0],["2019-08-19",70.6593,70.9207,69.9834,70.2087,246400.0],["2019-08-20",70.2808,71.119,70.0194,70.7945,214200.0],["2019-08-21",71.4705,71.7769,70.7945,70.8666,288700.0],["2019-08-22",71.128,71.2271,69.6229,69.8842,245100.0],["2019-08-23",69.4516,70.398,68.2169,68.3341,253600.0],["2019-08-26",68.6135,69.0461,68.1358,68.983,264300.0],["2019-08-27",69.4967,69.6679,68.1628,68.4242,308400.0],["2019-08-28",68.1087,69.1722,67.595,68.8117,187900.0],["2019-08-29",69.4606,69.8752,69.1812,69.3074,158000.0],["2019-08-30",69.6229,69.722,69.037,69.3435,267300.0],["2019-09-03",68.7486,69.7671,68.6585,69.2353,391200.0],["2019-09-04",69.9473,70.5242,69.3795,70.4971,292600.0],["2019-09-05",71.6057,72.561,70.9297,71.0829,324300.0],["2019-09-06",71.164,71.4524,70.0645,70.1816,313500.0],["2019-09-09",70.5962,71.0739,69.8752,70.9748,389300.0],["2019-09-10",70.8035,70.8846,69.5057,70.7224,498300.0],["2019-09-11",70.6864,72.0473,70.4791,71.8941,346400.0],["2019-09-12",72.4799,73.0297,72.0203,72.6962,374200.0],["2019-09-13",73.0837,73.9219,72.7322,73.3721,421200.0],["2019-09-16",72.9215,73.3271,71.5696,71.6417,443200.0],["2019-09-17",71.2992,72.552,71.2001,72.4799,267700.0],["2019-09-18",72.606,72.606,71.6417,71.9661,307200.0],["2019-09-19",72.3087,73.246,71.9481,71.9572,348600.0],["2019-09-20",72.1644,72.4258,70.2357,70.3259,757700.0],["2019-09-23",70.1366,70.7044,69.731,70.2628,328300.0],["2019-09-24",70.5422,71.0559,69.6048,70.1005,345700.0],["2019-09-25",70.0825,71.0559,69.731,70.7224,345100.0],["2019-09-26",70.7855,70.9657,69.4967,70.1546,277800.0],["2019-09-27",70.5422,70.7405,68.8658,69.6499,834500.0],["2019-09-30",69.7761,70.3529,69.3255,69.6319,399600.0],["2019-10-01",69.8121,70.452,68.8568,68.9199,206300.0],["2019-10-02",68.4873,68.7216,67.0903,67.7212,282300.0],["2019-10-03",67.3697,67.9465,66.4324,67.6491,259500.0],["2019-10-04",67.9736,68.4603,67.5319,68.4152,210300.0],["2019-10-07",68.0006,68.4422,67.7392,68.0276,218300.0],["2019-10-08",67.2976,67.6311,66.0989,66.7569,288700.0],["2019-10-09",67.2615,67.559,66.5766,66.883,307600.0],["2019-10-10",67.4959,67.4959,66.198,66.4504,395800.0],["2019-10-11",66.9912,68.316,66.9912,67.1804,371000.0],["2019-10-14",67.0633,67.4238,66.5045,66.892,198400.0],["2019-10-15",67.0813,68.1177,66.0088,67.7933,499800.0],["2019-10-16",67.7933,68.4963,67.3787,67.7843,325000.0],["2019-10-17",68.1899,69.0641,68.0276,68.8117,490800.0],["2019-10-18",68.6405,69.8933,68.6405,69.731,477900.0],["2019-10-21",70.3889,71.0829,69.9473,70.2988,758300.0],["2019-10-22",70.1456,70.7224,68.5233,68.5413,230600.0],["2019-10-23",68.7667,68.8388,67.1804,67.4779,362400.0],["2019-10-24",67.8113,68.2079,67.0723,67.1534,371300.0],["2019-10-25",67.1534,68.0276,67.1444,67.6311,284200.0],["2019-10-28",67.9285,68.289,67.3607,67.4598,184100.0],["2019-10-29",67.1895,68.3431,67.1264,68.307,157600.0],["2019-10-30",68.28,69.5237,68.0456,69.4877,306200.0],["2019-10-31",69.2804,69.2804,68.8658,69.1632,358300.0],["2019-11-01",69.6229,69.6229,68.0366,68.316,387900.0],["2019-11-04",68.7937,68.7937,67.0723,67.8294,341000.0],["2019-11-05",68.0997,68.325,67.6401,68.325,273300.0],["2019-11-06",68.3881,68.9109,67.7933,68.4062,278800.0],["2019-11-07",68.9199,69.028,68.2349,68.4873,304700.0],["2019-11-08",68.3611,68.8658,68.0637,68.8478,233900.0],["2019-11-11",68.6765,68.8658,68.2529,68.4692,280400.0],["2019-11-12",68.5774,69.01,68.1538,68.6585,427000.0],["2019-11-13",68.4242,69.001,68.4242,68.8568,340200.0],["2019-11-14",68.6578,69.879,68.5492,69.6257,429900.0],["2019-11-15",69.7071,70.7474,69.2819,70.2408,1822300.0],["2019-11-18",70.277,70.684,69.8609,70.1322,540100.0],["2019-11-19",69.4267,69.6528,66.6496,68.9473,847300.0],["2019-11-20",68.5221,68.893,67.3461,67.8437,653400.0],["2019-11-21",67.7984,67.8165,67.2828,67.5994,698600.0],["2019-11-22",68.0608,68.0608,66.7672,66.9572,426900.0],["2019-11-25",67.2557,68.3955,67.129,68.2779,396500.0],["2019-11-26",68.3231,68.7482,68.106,68.4497,248400.0],["2019-11-27",68.9111,68.9744,68.1964,68.5311,227900.0],["2019-11-29",68.1603,68.1784,67.4728,67.5271,136900.0],["2019-12-02",67.4818,67.4818,66.7582,67.0748,294500.0],["2019-12-03",66.4868,67.0205,66.2606,66.8667,309400.0],["2019-12-04",67.0657,67.717,67.0657,67.2376,452800.0],["2019-12-05",67.1924,67.5271,66.6677,67.4366,355800.0],["2019-12-06",67.7351,68.3321,67.4999,67.4999,302000.0],["2019-12-09",67.3552,67.5904,67.0115,67.0115,309500.0],["2019-12-10",66.9029,67.0929,66.324,66.4325,359100.0],["2019-12-11",66.4687,66.532,65.944,66.4687,483500.0],["2019-12-12",66.3149,66.731,65.8988,66.3602,516500.0],["2019-12-13",66.0978,66.7672,65.7631,66.1883,363200.0],["2019-12-16",66.3782,67.1381,66.2335,66.7129,365700.0],["2019-12-17",66.7853,66.7853,65.6365,66.2787,748500.0],["2019-12-18",66.6044,66.8215,66.1521,66.6767,382300.0],["2019-12-19",66.6134,67.1833,66.1702,67.111,461000.0],["2019-12-20",67.4818,68.106,67.3009,67.9793,981300.0],["2019-12-23",67.9974,67.9974,67.2376,67.4094,247000.0],["2019-12-24",67.5994,67.5994,67.0386,67.0476,71500.0],["2019-12-26",67.111,67.3552,66.8305,67.2014,169800.0],["2019-12-27",67.3914,67.4909,67.0114,67.2014,246000.0],["2019-12-30",67.2014,67.8075,66.6315,67.6808,288200.0],["2019-12-31",67.4547,67.7804,67.1471,67.2919,342500.0],["2020-01-02",67.7713,67.8889,67.0386,67.8889,272900.0],["2020-01-03",67.12,68.0698,67.12,67.8165,338200.0],["2020-01-06",67.2105,68.2688,67.0024,68.0065,413600.0],["2020-01-07",67.7261,67.907,67.1652,67.1833,211000.0],["2020-01-08",67.1019,67.6266,66.8305,66.8577,290600.0],["2020-01-09",67.3733,67.5271,66.5953,67.4728,214600.0],["2020-01-10",67.6447,67.8979,67.2376,67.5904,278100.0],["2020-01-13",67.6899,68.4136,67.4638,68.3864,349700.0],["2020-01-14",68.2326,68.2326,67.717,68.0517,251600.0],["2020-01-15",68.0155,69.1372,67.8075,67.8889,508400.0],["2020-01-16",68.4135,69.1372,68.3593,68.6849,354900.0],["2020-01-17",69.0829,69.0829,67.9703,68.106,252200.0],["2020-01-21",67.8527,68.2417,67.0928,67.2557,269400.0],["2020-01-22",67.4456,68.106,67.3099,67.6537,219700.0],["2020-01-23",67.518,67.9974,67.0657,67.6085,274700.0],["2020-01-24",67.7442,68.1512,66.921,67.0295,314300.0],["2020-01-27",65.8898,67.1109,65.8626,66.4687,362300.0],["2020-01-28",66.6948,67.1381,66.5139,66.8215,253300.0],["2020-01-29",67.0115,67.1562,66.4054,66.4777,340800.0],["2020-01-30",65.9893,66.4597,65.1299,66.2335,262900.0],["2020-01-31",65.9079,66.2968,64.7229,64.9038,359700.0],["2020-02-03",65.1299,66.2787,65.1299,65.9169,512300.0],["2020-02-04",66.6496,67.1924,66.5049,66.6767,239200.0],["2020-02-05",67.2014,67.3552,66.5049,67.1924,404000.0],["2020-02-06",67.8617,69.1101,66.7582,67.0928,520000.0],["2020-02-07",66.8938,67.9793,66.8305,67.4366,404500.0],["2020-02-10",67.4818,67.4818,66.5863,67.0205,216500.0],["2020-02-11",67.1471,67.2828,66.6587,66.9119,475800.0],["2020-02-12",67.3461,67.3461,66.4415,66.6767,309200.0],["2020-02-13",66.5224,67.3487,66.5224,67.1852,450000.0],["2020-02-14",67.0944,67.2488,66.3589,66.3862,136400.0],["2020-02-18",66.368,66.7222,66.1955,66.3862,164600.0],["2020-02-19",66.5678,66.6404,66.0865,66.1228,293800.0],["2020-02-20",65.9049,66.1773,65.0604,65.233,261800.0],["2020-02-21",65.1785,65.1785,63.771,64.0888,277400.0],["2020-02-24",62.5361,63.535,62.3999,63.0991,384600.0],["2020-02-25",62.9811,63.1354,60.375,60.6383,465000.0],["2020-02-26",60.8835,61.3648,60.3387,60.4022,480900.0],["2020-02-27",59.3762,60.3659,58.3864,58.3864,814000.0],["2020-02-28",56.9517,57.7326,56.0437,57.2241,1160400.0],["2020-03-02",57.206,60.3659,57.206,60.3205,683300.0],["2020-03-03",60.1571,61.1196,57.8144,58.2956,514100.0],["2020-03-04",59.249,60.9107,59.0947,60.7019,532700.0],["2020-03-05",59.2672,60.0935,58.0051,59.1673,591300.0],["2020-03-06",57.5419,59.1946,56.7338,58.7587,543500.0],["2020-03-09",54.5,56.5068,54.3729,55.1992,645800.0],["2020-03-10",56.5522,56.7974,54.046,56.3615,846200.0],["2020-03-11",54.8996,55.8167,54.2367,55.3354,764800.0],["2020-03-12",52.2118,52.2118,47.9622,47.9622,849900.0],["2020-03-13",49.86,50.6409,47.49,50.1597,916700.0],["2020-03-16",42.2235,48.734,42.1508,44.9022,722600.0],["2020-03-17",45.8193,51.785,45.6104,51.7578,924900.0],["2020-03-18",48.5797,55.281,47.7897,52.8656,1082600.0],["2020-03-19",53.4649,57.8144,51.2947,53.3468,1355800.0],["2020-03-20",53.2833,54.0188,46.2097,47.1813,1282200.0],["2020-03-23",47.1268,50.0053,46.0554,49.3424,1023400.0],["2020-03-24",50.8679,54.2186,50.5774,52.8111,899100.0],["2020-03-25",51.7306,53.3832,49.524,50.5592,899200.0],["2020-03-26",50.4866,52.2481,49.4423,50.7408,624700.0],["2020-03-27",48.6614,51.7578,48.3981,50.0507,556700.0],["2020-03-30",50.4321,52.457,50.3231,52.2481,529100.0],["2020-03-31",51.7305,53.1108,51.4945,52.8474,899400.0],["2020-04-01",51.3401,52.5296,50.1415,50.6137,456900.0],["2020-04-02",50.0598,52.0484,49.7692,50.9406,281400.0],["2020-04-03",50.4048,51.5853,50.0053,51.3401,363700.0],["2020-04-06",53.1108,53.701,52.0574,53.3559,381000.0],["2020-04-07",54.2458,55.3445,52.9655,53.7282,437100.0],["2020-04-08",54.7815,56.1981,53.7282,55.6351,348900.0],["2020-04-09",56.7156,58.568,56.4342,57.9778,331000.0],["2020-04-13",57.1333,57.7599,55.5806,56.3252,291300.0],["2020-04-14",58.0686,58.3773,56.8246,57.1697,295000.0],["2020-04-15",55.9075,56.8519,55.2446,55.9711,320000.0],["2020-04-16",55.9438,56.8155,55.4807,56.6248,564000.0],["2020-04-17",58.2775,59.3035,57.9687,59.0765,475100.0],["2020-04-20",57.8779,58.8041,57.8779,58.6225,435200.0],["2020-04-21",57.3876,58.2411,56.7701,56.988,340800.0],["2020-04-22",58.1594,59.3126,57.6237,58.0504,342900.0],["2020-04-23",57.8144,59.4216,57.7508,58.5045,265700.0],["2020-04-24",58.45,59.1764,57.6691,58.8041,199400.0],["2020-04-27",59.585,61.51,59.2036,61.0015,331100.0],["2020-04-28",62.2274,62.2274,60.8018,61.0924,269300.0],["2020-04-29",62.1275,63.0809,61.5191,62.4726,493300.0],["2020-04-30",61.5282,62.4907,59.9301,61.1287,425600.0],["2020-05-01",59.8574,60.257,59.2854,59.9482,365800.0],["2020-05-04",59.4488,60.0935,59.1219,59.9664,362500.0],["2020-05-05",60.9017,60.9289,59.694,59.8574,484400.0],["2020-05-06",59.9301,60.5203,59.4306,59.7394,527400.0],["2020-05-07",55.4898,60.6747,54.4819,60.3115,526200.0],["2020-05-08",61.0016,62.518,60.5566,62.3999,404000.0],["2020-05-11",61.9277,63.1899,61.5554,62.5452,553700.0],["2020-05-12",62.5361,62.8539,61.3557,61.3557,675700.0],["2020-05-13",60.7291,60.938,58.1503,58.7133,699200.0],["2020-05-14",57.6189,58.7863,56.6249,58.768,573800.0],["2020-05-15",58.6586,60.3731,58.0476,59.6982,1095900.0],["2020-05-18",61.2304,64.0575,61.1574,63.8022,526300.0],["2020-05-19",63.4647,64.0393,61.9509,62.1059,320600.0],["2020-05-20",62.8081,64.1487,62.6987,63.6836,399500.0],["2020-05-21",63.4738,63.8933,63.182,63.5194,442400.0],["2020-05-22",63.8751,64.0393,62.9905,63.9846,199200.0],["2020-05-26",65.5076,66.1003,64.7324,65.1336,393500.0],["2020-05-27",65.8815,66.8208,65.4437,66.6931,421100.0],["2020-05-28",67.2677,67.8149,66.2463,66.6202,265100.0],["2020-05-29",66.3101,66.7479,65.2066,65.6808,443500.0],["2020-06-01",65.8176,67.2312,65.3161,66.4378,447400.0],["2020-06-02",67.0032,67.0032,65.234,65.9727,623700.0],["2020-06-03",66.8299,67.2494,65.5167,66.2371,645400.0],["2020-06-04",65.6444,66.3922,64.9513,66.3375,611400.0],["2020-06-05",67.8787,69.1099,67.2495,68.4168,354900.0],["2020-06-08",68.4715,68.6721,66.9302,67.0123,471400.0],["2020-06-09",66.6019,67.3042,65.7538,66.6202,497100.0],["2020-06-10",66.757,67.0123,65.9088,66.3375,347200.0],["2020-06-11",64.6685,64.6685,61.9144,61.9326,527000.0],["2020-06-12",63.8386,63.8386,60.8382,62.1424,369300.0],["2020-06-15",60.7379,63.1638,60.4278,62.5801,424400.0],["2020-06-16",64.6138,64.7141,62.9449,63.8022,484400.0],["2020-06-17",63.638,63.7018,61.8961,62.2335,484700.0],["2020-06-18",61.7685,62.8628,61.7685,61.9053,299100.0],["2020-06-19",62.4068,63.2458,61.1118,62.0329,1309000.0],["2020-06-22",61.9691,62.726,61.1939,62.4433,312900.0],["2020-06-23",63.182,63.255,62.1059,62.2335,279800.0],["2020-06-24",62.7351,64.705,62.6075,63.8842,501400.0],["2020-06-25",63.8386,64.7141,63.0087,64.5865,435000.0],["2020-06-26",64.167,64.5865,63.255,63.3188,568900.0],["2020-06-29",64.2946,65.1428,63.3279,64.8874,319100.0],["2020-06-30",64.6047,65.2796,63.9207,64.249,445500.0],["2020-07-01",64.2673,64.7415,64.0028,64.1943,240000.0],["2020-07-02",64.933,65.1245,63.8478,64.0028,213500.0],["2020-07-06",64.8965,65.161,63.8478,64.0666,335400.0],["2020-07-07",63.4556,66.0548,63.1455,64.7506,717300.0],["2020-07-08",66.2645,66.6019,64.9421,65.8359,427000.0],["2020-07-09",65.6444,66.4834,65.0242,65.617,405000.0],["2020-07-10",65.389,65.6352,64.3858,65.2157,305100.0],["2020-07-13",65.845,65.9635,64.0757,64.1031,350100.0],["2020-07-14",63.8751,64.5682,63.3553,64.2217,344700.0],["2020-07-15",65.2887,66.6019,65.1519,65.9271,338200.0],["2020-07-16",65.6626,65.8815,64.7506,64.9969,235900.0],["2020-07-17",65.3981,66.6476,65.2431,66.2554,215600.0],["2020-07-20",65.6444,66.8664,65.6444,66.7387,207300.0],["2020-07-21",67.2677,67.4957,66.0365,66.3375,306500.0],["2020-07-22",66.1915,66.912,66.1915,66.529,217500.0],["2020-07-23",66.8117,67.2038,65.8085,66.0821,222800.0],["2020-07-24",66.2736,66.2736,65.4164,65.7538,194500.0],["2020-07-27",65.6261,66.9303,65.3434,66.3922,386800.0],["2020-07-28",66.2736,67.0944,65.9727,66.3375,244400.0],["2020-07-29",66.4469,67.3771,66.2554,67.2677,223900.0],["2020-07-30",66.3922,67.4592,66.3922,67.3498,300000.0],["2020-07-31",67.3315,67.8696,66.7479,67.6781,393400.0],["2020-08-03",68.3894,69.0369,67.6143,68.9366,291800.0],["2020-08-04",68.5901,69.3835,68.0246,69.2832,277800.0],["2020-08-05",69.9763,70.1131,69.1828,69.8303,225700.0],["2020-08-06",71.9279,73.4144,69.3196,69.9671,419700.0],["2020-08-07",69.502,70.8974,68.9275,70.7514,332800.0],["2020-08-10",70.8974,70.8974,69.9216,69.958,284400.0],["2020-08-11",70.414,70.8609,69.274,69.4838,342400.0],["2020-08-12",69.9124,70.4687,69.4291,69.6753,287500.0],["2020-08-13",69.3275,70.8286,69.3275,70.1971,305500.0],["2020-08-14",69.9957,71.4785,69.7943,71.0575,397900.0],["2020-08-17",71.3961,72.1192,71.0391,71.6982,351500.0],["2020-08-18",72.0094,72.0186,71.2863,71.6341,291800.0],["2020-08-19",72.0094,72.1833,71.3961,71.4785,437300.0],["2020-08-20",70.8561,71.2497,70.8561,71.0209,219200.0],["2020-08-21",70.8744,70.9934,70.5266,70.6547,268200.0],["2020-08-24",71.3778,71.7348,70.8927,71.625,274200.0],["2020-08-25",71.8721,71.8721,70.8195,71.1124,222700.0],["2020-08-26",71.1124,71.5426,70.5174,71.3504,236200.0],["2020-08-27",71.7349,71.8264,71.1033,71.4053,209500.0],["2020-08-28",71.863,71.982,70.7554,71.5884,189200.0],["2020-08-31",71.4877,71.5151,70.8652,70.9842,320800.0],["2020-09-01",70.9019,71.4236,70.4259,71.0209,209700.0],["2020-09-02",71.2955,72.7051,71.2497,72.4854,209400.0],["2020-09-03",71.9911,72.2382,69.5838,70.0689,249600.0],["2020-09-04",70.8561,70.8561,67.8263,68.879,346500.0],["2020-09-08",67.9362,68.2016,67.0025,67.0483,295200.0],["2020-09-09",67.8904,67.9087,67.213,67.3778,372900.0],["2020-09-10",67.7989,68.0094,65.6112,65.7119,243000.0],["2020-09-11",65.9041,65.9041,64.3481,64.7966,250500.0],["2020-09-14",65.3916,66.2703,64.7142,65.9682,584700.0],["2020-09-15",66.4899,66.9476,66.1421,66.2703,270200.0],["2020-09-16",66.4533,66.5449,65.4098,65.4922,279600.0],["2020-09-17",64.7142,65.0437,64.0643,64.8423,270000.0],["2020-09-18",65.2268,65.2908,63.57,64.2474,869000.0],["2020-09-21",63.2863,63.5517,61.9407,62.5449,357500.0],["2020-09-22",63.0025,63.0849,62.2153,62.8011,355800.0],["2020-09-23",62.673,63.1215,60.8606,60.9613,521700.0],["2020-09-24",60.9064,62.0323,60.3023,61.6478,299600.0],["2020-09-25",61.3824,62.3069,61.181,61.9407,348700.0],["2020-09-28",62.7096,63.4053,62.7096,62.9293,254800.0],["2020-09-29",63.0391,63.5334,62.4259,62.8561,414900.0],["2020-09-30",63.1856,63.5243,62.3343,62.6181,368900.0],["2020-10-01",62.554,63.1856,62.2337,63.0575,309100.0],["2020-10-02",62.1421,63.0208,61.9224,62.0963,253900.0],["2020-10-05",62.6089,63.5426,62.2428,63.5426,241500.0],["2020-10-06",63.1947,64.2657,62.1055,62.6089,373400.0],["2020-10-07",63.149,63.5426,62.7279,63.3595,236800.0],["2020-10-08",63.9819,64.5952,63.451,63.9362,227300.0],["2020-10-09",64.403,64.6044,64.0552,64.3755,209300.0],["2020-10-12",64.6227,65.2176,64.4762,64.586,175700.0],["2020-10-13",64.4213,64.5311,62.9018,63.0757,172600.0],["2020-10-14",62.8744,63.7623,62.0689,62.1238,235200.0],["2020-10-15",61.4648,63.0574,61.3732,62.8286,274100.0],["2020-10-16",62.8835,63.4877,62.6089,63.1307,382600.0],["2020-10-19",63.3229,63.3778,60.8515,60.9888,248500.0],["2020-10-20",61.1078,61.3183,60.3572,60.6044,286500.0],["2020-10-21",60.6043,61.776,60.4579,61.1535,498100.0],["2020-10-22",61.3915,61.4831,60.5494,61.3183,271100.0],["2020-10-23",61.5105,61.6295,60.6043,61.4556,252200.0],["2020-10-26",60.7142,60.8423,59.5426,60.2931,244700.0],["2020-10-27",60.4304,61.3092,59.9453,60.046,669300.0],["2020-10-28",58.8561,60.2748,58.8561,59.7165,1471200.0],["2020-10-29",59.3778,60.4945,59.2954,60.1467,545600.0],["2020-10-30",59.7439,61.9499,59.7439,61.8583,491000.0],["2020-11-02",62.2245,62.9202,61.1993,61.9407,415600.0],["2020-11-03",62.8469,64.8149,62.7462,64.4762,402200.0],["2020-11-04",64.522,65.9041,63.9087,64.8515,276100.0],["2020-11-05",65.3824,66.0597,64.943,65.7302,183800.0],["2020-11-06",66.0323,66.0323,65.2085,65.5929,177900.0],["2020-11-09",68.0735,69.6204,67.387,67.4694,478900.0],["2020-11-10",67.7165,68.5495,67.1765,68.1925,334600.0],["2020-11-11",68.3481,68.641,66.8195,67.7714,340900.0],["2020-11-12",67.5142,67.946,66.4392,67.1375,299100.0],["2020-11-13",67.358,68.6167,67.2293,68.4697,225600.0],["2020-11-16",69.168,69.3885,68.2584,69.2231,447000.0],["2020-11-17",68.8005,68.9107,67.0915,68.4513,488900.0],["2020-11-18",68.4973,68.4973,67.0731,67.0731,366500.0],["2020-11-19",66.724,68.1665,66.5862,67.3947,398100.0],["2020-11-20",67.4223,67.6336,65.9706,66.4391,614300.0],["2020-11-23",66.8618,67.1742,65.309,65.9705,734200.0],["2020-11-24",66.43,67.8357,65.75,67.8174,1137300.0],["2020-11-25",67.9276,68.2124,66.7607,67.8725,1741100.0],["2020-11-27",67.7898,67.9276,66.5126,67.7163,368300.0],["2020-11-30",67.459,67.9552,65.8787,65.9797,818200.0],["2020-12-01",66.4667,66.825,65.8235,66.3381,473300.0],["2020-12-02",66.2094,66.9077,65.9797,66.3289,281300.0],["2020-12-03",65.943,66.1451,62.1575,62.3688,574900.0],["2020-12-04",62.7455,65.3549,62.7271,65.3549,625300.0],["2020-12-07",65.5571,65.9981,64.4821,65.2079,392200.0],["2020-12-08",64.7118,65.3274,64.2616,65.2723,509100.0],["2020-12-09",65.7684,66.8159,64.3902,66.2186,534600.0],["2020-12-10",65.9889,66.09,64.6199,65.6581,487800.0],["2020-12-11",65.3182,67.6336,65.2723,67.0731,743000.0],["2020-12-14",67.5601,68.6994,66.4667,66.4759,581000.0],["2020-12-15",66.8067,68.5156,66.8067,67.9184,507200.0],["2020-12-16",68.4422,68.9108,67.3396,68.0655,398300.0],["2020-12-17",68.3227,68.7913,67.3396,67.4958,437300.0],["2020-12-18",67.6887,68.1022,67.1742,67.4039,782900.0],["2020-12-21",66.43,67.2753,65.2723,66.5953,519400.0],["2020-12-22",66.3564,66.8618,65.4284,65.9062,598600.0],["2020-12-23",66.4208,67.5233,65.796,66.9077,446800.0],["2020-12-24",67.0731,67.0823,66.4759,66.9261,88700.0],["2020-12-28",67.0731,68.0287,67.0363,67.459,262200.0],["2020-12-29",68.0287,68.0287,66.6045,66.8985,193700.0],["2020-12-30",67.018,67.8174,66.678,66.7148,140500.0],["2020-12-31",66.6688,67.505,66.2646,67.2477,264300.0],["2021-01-04",67.9001,68.1573,66.2003,67.1375,362300.0],["2021-01-05",67.4131,68.9107,67.1926,68.4697,606400.0],["2021-01-06",69.1496,72.2001,69.1496,71.5201,987800.0],["2021-01-07",71.6672,72.7789,71.2262,72.3195,625000.0],["2021-01-08",72.6779,72.8249,70.2706,70.9045,364800.0],["2021-01-11",70.3625,70.9781,69.7285,70.6105,284100.0],["2021-01-12",70.5554,70.9229,69.8663,70.5187,250300.0],["2021-01-13",70.4084,70.9964,69.8387,70.0041,217500.0],["2021-01-14",70.4268,71.024,69.609,69.8939,311300.0],["2021-01-15",69.3702,70.2155,69.3702,70.1052,260400.0],["2021-01-19",70.6105,70.6932,69.7652,70.3624,513800.0],["2021-01-20",70.5922,71.0791,69.8571,70.1511,492900.0],["2021-01-21",70.4084,70.5922,69.3885,69.5907,318100.0],["2021-01-22",69.2783,71.1159,68.9108,70.923,601600.0],["2021-01-25",70.9046,72.9259,70.8494,72.9259,399700.0],["2021-01-26",73.1924,73.1924,70.3165,71.8234,386800.0],["2021-01-27",70.6749,71.9428,69.6917,70.0317,391100.0],["2021-01-28",70.7484,70.7484,69.3334,70.5462,422900.0],["2021-01-29",70.3716,70.6013,68.8924,68.9659,343800.0],["2021-02-01",69.3885,70.8311,69.2875,70.2614,303200.0],["2021-02-02",70.8035,71.1251,69.9214,70.4176,292900.0],["2021-02-03",69.9306,70.3625,69.0302,69.6733,339300.0],["2021-02-04",70.2798,74.249,69.0026,74.249,540900.0],["2021-02-05",74.6901,74.9198,73.1005,73.8356,305400.0],["2021-02-08",73.8356,75.6181,73.5875,75.6181,326000.0],["2021-02-09",75.7467,77.7497,75.1862,77.0514,388300.0],["2021-02-10",77.1249,77.4097,76.2612,77.226,322500.0],["2021-02-11",77.6408,78.111,76.8757,77.4472,339700.0],["2021-02-12",77.2905,77.2905,75.585,76.6728,253200.0],["2021-02-16",76.8941,76.8941,75.7971,75.9538,225400.0],["2021-02-17",75.3269,75.9999,74.9766,75.4007,259700.0],["2021-02-18",75.5389,75.8247,75.0964,75.3822,183400.0],["2021-02-19",75.5389,75.751,75.0595,75.7233,348700.0],["2021-02-22",75.2624,76.8388,74.9858,76.636,468900.0],["2021-02-23",76.4885,77.7791,75.7325,77.1707,424400.0],["2021-02-24",77.06,77.3274,76.4977,76.7743,211600.0],["2021-02-25",76.4608,77.3458,76.1381,76.4055,264600.0],["2021-02-26",76.5622,76.636,74.8568,74.9305,361300.0],["2021-03-01",76.3594,77.3458,74.4142,77.2352,353900.0],["2021-03-02",77.1983,77.6961,75.5758,76.2303,176900.0],["2021-03-03",76.47,77.3182,75.6588,76.3963,272300.0],["2021-03-04",76.1842,77.3089,75.2716,75.5389,297800.0],["2021-03-05",76.9678,78.1018,76.1474,77.8713,330400.0],["2021-03-08",77.945,79.3555,77.5302,78.6457,234900.0],["2021-03-09",79.4938,79.7427,77.6593,77.816,291400.0],["2021-03-10",77.7699,79.5952,77.0785,79.2633,277300.0],["2021-03-11",79.8533,81.1163,79.1435,80.1299,325600.0],["2021-03-12",80.2682,80.9873,80.1668,80.6923,206500.0],["2021-03-15",80.3143,80.7752,79.7519,80.2866,185100.0],["2021-03-16",80.1114,80.4986,79.0052,80.388,243600.0],["2021-03-17",80.6277,80.6277,79.2449,79.7058,184500.0],["2021-03-18",79.1896,80.5355,78.7655,78.9314,405000.0],["2021-03-19",79.3094,79.9639,78.4797,79.5491,798500.0],["2021-03-22",80.0285,80.4802,79.2818,80.4249,208700.0],["2021-03-23",80.093,80.7844,79.6505,80.6923,404200.0],["2021-03-24",81.1348,81.3468,79.6044,79.6136,335900.0],["2021-03-25",79.3187,81.0241,78.7471,80.8305,271400.0],["2021-03-26",80.9135,81.8815,79.881,81.8262,310300.0],["2021-03-29",81.7708,83.1629,80.5355,81.651,339700.0],["2021-03-30",81.6879,82.0566,80.9688,81.9921,288200.0],["2021-03-31",82.3424,82.831,81.4574,82.0843,508100.0],["2021-04-01",82.2871,84.1954,80.8674,84.1677,359500.0],["2021-04-05",84.684,85.7534,84.3244,85.7257,213300.0],["2021-04-06",85.2187,86.832,85.2187,85.5229,366500.0],["2021-04-07",85.1357,85.5782,83.6976,84.0571,232800.0],["2021-04-08",84.3798,85.9377,83.7345,85.9009,277000.0],["2021-04-09",86.0115,86.8504,85.9101,86.7213,238900.0],["2021-04-12",86.7767,87.1731,85.6151,86.0668,192000.0],["2021-04-13",85.864,86.1959,84.9606,85.3385,221800.0],["2021-04-14",85.5414,86.6845,85.5414,86.6107,226500.0],["2021-04-15",87.2745,87.5603,86.7029,87.4773,183300.0],["2021-04-16",88.0673,88.0673,87.2468,87.4773,337000.0],["2021-04-19",87.6893,88.2517,87.0532,88.2517,334700.0],["2021-04-20",88.2517,88.5467,86.5738,87.4865,289100.0],["2021-04-21",88.0396,88.4914,86.4724,86.8781,523600.0],["2021-04-22",86.5001,86.5093,84.9974,85.0435,573300.0],["2021-04-23",85.0435,86.537,84.4812,85.8179,538100.0],["2021-04-26",85.8179,87.0348,85.0435,85.0988,461300.0],["2021-04-27",85.0989,85.8548,84.5457,85.5967,536700.0],["2021-04-28",85.7441,86.0023,84.6195,85.2463,258500.0],["2021-04-29",85.7073,85.8917,85.1173,85.7073,216500.0],["2021-04-30",85.2002,85.4768,84.2046,84.4812,338000.0],["2021-05-03",84.8407,85.8271,84.8407,85.3662,357300.0],["2021-05-04",85.0067,85.486,84.4812,84.9421,323400.0],["2021-05-05",85.357,85.357,83.6054,85.0066,319400.0],["2021-05-06",85.4123,86.9057,84.1677,85.3201,426600.0],["2021-05-07",86.1037,86.1037,83.6699,83.9742,305600.0],["2021-05-10",83.8912,84.6563,82.8863,83.0338,328600.0],["2021-05-11",81.863,82.5729,81.4851,81.9829,295500.0],["2021-05-12",81.5957,81.9829,79.798,79.9455,303900.0],["2021-05-13",80.371,82.1375,80.371,81.8693,344900.0],["2021-05-14",82.2392,83.1456,81.7583,83.1178,297600.0],["2021-05-17",82.4889,84.0149,82.3224,83.8115,296600.0],["2021-05-18",83.8022,83.9687,82.7756,82.8496,260100.0],["2021-05-19",82.1652,83.0531,81.675,82.9421,234500.0],["2021-05-20",82.8681,83.423,82.5814,83.3028,276900.0],["2021-05-21",83.8854,84.8011,83.4323,83.5433,263200.0],["2021-05-24",84.0242,84.5144,83.8577,83.9687,192700.0],["2021-05-25",84.1629,84.5606,83.8207,84.1167,257500.0],["2021-05-26",84.0427,85.0323,84.0427,84.5051,296200.0],["2021-05-27",84.8936,85.7167,84.7271,85.2913,310400.0],["2021-05-28",85.4207,86.0312,85.134,85.7075,267500.0],["2021-06-01",86.6416,86.6416,84.3664,84.4034,211500.0],["2021-06-02",84.5606,84.9306,83.8022,84.0889,253800.0],["2021-06-03",83.46,83.5155,82.5722,83.2658,188500.0],["2021-06-04",83.7837,84.4311,83.7745,83.9964,167600.0],["2021-06-07",83.9502,84.1537,83.1641,83.3305,191000.0],["2021-06-08",83.3583,84.2924,83.1456,84.0334,180400.0],["2021-06-09",84.2184,84.9953,83.9224,84.2184,214500.0],["2021-06-10",84.4681,85.282,84.0612,85.245,225900.0],["2021-06-11",85.393,87.3167,85.1063,87.2982,443500.0],["2021-06-14",87.2982,87.6682,85.8369,86.5491,239300.0],["2021-06-15",86.6416,86.6971,85.7167,85.763,251500.0],["2021-06-16",85.9757,86.2069,84.2461,85.2913,296800.0],["2021-06-17",85.1525,85.1525,82.9144,83.2658,255200.0],["2021-06-18",82.9421,84.2276,82.0542,82.1929,493400.0],["2021-06-21",82.6276,84.9953,82.6276,84.9213,337300.0],["2021-06-22",84.4681,85.245,84.0334,84.9398,269900.0],["2021-06-23",84.9491,85.0415,84.2647,84.3571,190900.0],["2021-06-24",84.7271,85.0693,84.2647,85.0046,134100.0],["2021-06-25",85.0693,85.7259,84.9306,85.3467,703400.0],["2021-06-28",83.5433,84.4589,79.2334,80.5375,890500.0],["2021-06-29",80.7409,82.1375,79.5941,81.4993,662500.0],["2021-06-30",80.9906,81.6473,80.6484,81.3606,267200.0],["2021-07-01",81.6935,82.4057,81.3698,81.4901,307100.0],["2021-07-02",81.7213,81.7213,80.5652,80.6022,263900.0],["2021-07-06",80.4635,80.4727,78.8357,80.0473,357100.0],["2021-07-07",79.8993,81.564,79.816,81.3513,208700.0],["2021-07-08",80.3617,81.8137,80.3617,81.1108,225000.0],["2021-07-09",82.1375,82.8681,81.7768,82.2022,162100.0],["2021-07-12",81.7305,82.3132,81.675,82.0357,161900.0],["2021-07-13",81.6195,82.5721,81.3421,81.6565,286100.0],["2021-07-14",82.1097,82.5999,81.6565,82.3872,201900.0],["2021-07-15",82.1929,82.3132,81.2588,81.4623,281100.0],["2021-07-16",82.119,82.5074,80.4912,80.5375,274700.0],["2021-07-19",79.5386,80.223,78.29,79.1964,270600.0],["2021-07-20",79.3906,81.2126,79.2611,80.445,350700.0],["2021-07-21",80.7687,81.4253,80.5282,81.1016,213500.0],["2021-07-22",81.0276,81.4808,80.3432,80.5744,174200.0],["2021-07-23",81.1201,81.9525,80.1675,81.9525,144900.0],["2021-07-26",82.1282,82.6739,81.5641,82.3224,202900.0],["2021-07-27",81.7305,81.9432,80.4265,81.2773,227600.0],["2021-07-28",81.601,82.2207,80.8057,81.4993,157000.0],["2021-07-29",82.2114,82.8589,81.9062,82.1467,150200.0],["2021-07-30",81.9432,82.6554,81.749,82.3132,215100.0],["2021-08-02",82.8774,83.0346,81.3143,81.4438,171800.0],["2021-08-03",81.5178,81.5178,80.5004,81.0739,242900.0],["2021-08-04",80.5652,80.9721,79.5016,79.6681,231000.0],["2021-08-05",79.0391,79.2611,75.7744,78.3362,429800.0],["2021-08-06",78.3825,79.0484,77.6056,77.6796,317400.0],["2021-08-09",77.2727,77.3466,75.2657,75.3397,356400.0],["2021-08-10",74.9697,75.8021,73.9894,75.4044,278500.0],["2021-08-11",75.5154,75.5154,74.2761,75.4414,229200.0],["2021-08-12",75.6827,76.2488,74.9496,76.0447,249300.0],["2021-08-13",76.7314,77.0469,76.1374,76.7128,250200.0],["2021-08-16",76.3138,78.04,76.0632,77.7708,392800.0],["2021-08-17",77.214,80.2302,77.214,80.0631,472400.0],["2021-08-18",79.9054,80.2951,77.4553,77.5759,297300.0],["2021-08-19",77.0469,78.207,77.0191,78.0121,283300.0],["2021-08-20",77.9843,79.9703,77.9843,79.2279,303300.0],["2021-08-23",79.5805,80.1652,78.5782,80.0074,276900.0],["2021-08-24",80.7128,81.613,79.0516,79.1072,530900.0],["2021-08-25",78.6246,80.954,78.5318,79.4784,1254900.0],["2021-08-26",79.033,79.5527,77.3903,78.5133,288700.0],["2021-08-27",78.3926,80.425,78.3926,80.3322,290700.0],["2021-08-30",80.3972,80.4158,79.6455,79.9054,196100.0],["2021-08-31",80.1281,80.852,79.6084,80.8241,260900.0],["2021-09-01",81.1582,81.2974,80.0446,80.9633,234000.0],["2021-09-02",81.0654,81.5294,80.2673,81.4923,211500.0],["2021-09-03",81.2046,82.142,81.1768,81.4367,230600.0],["2021-09-07",81.6872,81.91,80.2023,80.4158,275200.0],["2021-09-08",80.0167,80.3787,79.4692,79.961,222300.0],["2021-09-09",79.7754,79.8961,78.1606,78.1792,224200.0],["2021-09-10",78.5504,79.33,76.7592,77.0562,229900.0],["2021-09-13",77.3068,78.3369,76.7593,77.8822,234600.0],["2021-09-14",78.6525,78.7175,77.4646,77.6966,334500.0],["2021-09-15",77.5852,78.0121,76.9356,77.9657,213200.0],["2021-09-16",78.1421,78.1421,76.917,77.8358,384200.0],["2021-09-17",78.3555,78.3555,76.8614,77.6873,916500.0],["2021-09-20",76.4437,77.4182,75.2836,76.4159,253500.0],["2021-09-21",76.7964,77.2789,75.2372,75.8498,234200.0],["2021-09-22",76.221,77.3347,75.3765,76.1839,270300.0],["2021-09-23",76.4623,77.4924,76.221,76.9356,206200.0],["2021-09-24",77.1676,78.2349,76.9356,78.0307,220200.0],["2021-09-27",77.9007,79.3578,77.9007,78.7917,243200.0],["2021-09-28",78.9866,78.9866,77.4367,77.5481,218900.0],["2021-09-29",77.8358,78.9216,77.2697,78.5968,212200.0],["2021-09-30",79.0701,79.5063,77.214,77.214,495600.0],["2021-10-01",77.6316,79.8961,77.1769,79.2743,258000.0],["2021-10-04",78.7917,79.4692,78.0678,78.7731,315400.0],["2021-10-05",78.6896,79.5434,78.0214,78.0307,208400.0],["2021-10-06",77.6595,78.207,76.5551,77.9657,239100.0],["2021-10-07",78.1884,79.5156,78.04,78.8474,431400.0],["2021-10-08",78.8195,79.9332,78.5504,78.8752,122700.0],["2021-10-11",78.5968,79.2,77.1583,77.214,148100.0],["2021-10-12",77.3254,78.0493,77.0562,77.6966,148800.0],["2021-10-13",77.7151,78.8845,77.3346,78.8381,208200.0],["2021-10-14",79.6548,80.7035,79.5527,80.6849,234800.0],["2021-10-15",81.4552,81.7893,79.9982,80.0539,259400.0],["2021-10-18",79.6919,80.091,78.7267,78.8474,180800.0],["2021-10-19",79.33,79.4877,77.9564,78.7174,220000.0],["2021-10-20",78.9773,79.4692,78.3277,78.8288,207900.0],["2021-10-21",78.6803,79.098,78.2163,78.6339,238800.0],["2021-10-22",78.9402,79.0794,77.91,78.1513,314400.0],["2021-10-25",78.2534,79.5063,77.7059,77.8172,264700.0],["2021-10-26",78.3091,79.4785,77.214,78.4112,394400.0],["2021-10-27",78.0214,78.3091,76.7593,77.0284,283800.0],["2021-10-28",77.381,77.9379,76.8706,77.7523,218400.0],["2021-10-29",77.8544,79.2279,77.6595,78.4855,260100.0],["2021-11-01",78.8659,80.5271,78.8659,80.2673,231500.0],["2021-11-02",80.323,80.4715,78.5504,78.8102,223200.0],["2021-11-03",78.6432,79.8404,77.8451,79.135,325200.0],["2021-11-04",79.2835,80.49,78.2256,78.3277,257200.0],["2021-11-05",79.2465,80.1652,78.8381,80.0631,276700.0],["2021-11-08",80.4807,80.49,79.3485,79.4784,167900.0],["2021-11-09",79.3578,80.5086,78.7731,79.6084,111500.0],["2021-11-10",79.7847,80.0724,79.0979,79.8125,142500.0],["2021-11-11",79.8961,79.9982,79.0237,79.8033,165700.0],["2021-11-12",79.7846,80.2595,78.8536,78.8722,174400.0],["2021-11-15",79.3843,79.3843,77.3173,77.55,264900.0],["2021-11-16",77.6059,79.5891,77.5594,78.956,350600.0],["2021-11-17",78.4346,78.5929,77.1404,77.9225,292500.0],["2021-11-18",79.1608,80.0733,72.6339,74.1702,555300.0],["2021-11-19",73.5836,76.3303,73.5836,75.6972,514800.0],["2021-11-22",75.6972,76.9169,75.5482,75.902,377800.0],["2021-11-23",75.8555,76.2,74.3192,75.1851,393300.0],["2021-11-24",74.7754,76.3303,74.4588,75.1572,252800.0],["2021-11-26",73.9374,74.254,71.7308,71.8984,308600.0],["2021-11-29",72.8108,73.7605,72.1032,72.2242,467200.0],["2021-11-30",71.9077,72.4663,70.0083,70.2503,522700.0],["2021-12-01",71.5073,71.9636,69.3938,69.4124,474900.0],["2021-12-02",69.7103,72.755,69.7103,72.2894,401600.0],["2021-12-03",72.6246,73.1739,72.1125,72.9784,293200.0],["2021-12-06",73.9281,75.1199,73.295,73.984,495000.0],["2021-12-07",74.4775,74.8965,73.2019,73.4533,249600.0],["2021-12-08",73.4067,74.0119,73.1553,73.7512,258600.0],["2021-12-09",73.1739,73.5743,72.2335,72.2429,352600.0],["2021-12-10",72.4477,72.8574,70.8928,71.7494,471800.0],["2021-12-13",71.2187,72.2801,71.0511,71.1628,413800.0],["2021-12-14",70.9952,72.9039,70.66,70.7811,506600.0],["2021-12-15",70.8276,71.7028,69.9338,71.1907,545000.0],["2021-12-16",71.8518,72.2708,70.6321,70.9952,341200.0],["2021-12-17",70.3062,72.3919,70.0548,71.5353,878400.0],["2021-12-20",70.5855,70.5855,69.2541,69.9058,489700.0],["2021-12-21",70.39,71.9635,70.2131,71.7773,320900.0],["2021-12-22",70.9021,73.0622,70.9021,73.0157,341400.0],["2021-12-23",73.2577,73.2577,72.4105,72.727,388000.0],["2021-12-27",72.8108,73.4253,72.0753,73.4253,173700.0],["2021-12-28",73.1367,74.673,73.1367,74.3471,342200.0],["2021-12-29",74.1144,75.4458,73.7978,75.1665,312700.0],["2021-12-30",75.2782,75.6227,74.4588,74.6264,266800.0],["2021-12-31",74.3657,74.6171,72.8108,74.1795,219000.0],["2022-01-03",74.5613,75.213,73.3881,74.9709,294300.0],["2022-01-04",74.9709,76.1255,74.9709,75.632,221600.0],["2022-01-05",75.7158,76.1255,73.3322,73.4533,354300.0],["2022-01-06",73.146,73.8816,72.6339,72.8853,232000.0],["2022-01-07",72.9598,73.3881,71.9821,72.1311,291600.0],["2022-01-10",71.5818,73.3881,70.9486,73.3881,354000.0],["2022-01-11",73.3415,73.3881,71.619,72.606,273400.0],["2022-01-12",72.6246,73.146,71.3211,71.8332,219800.0],["2022-01-13",72.1497,72.876,71.2838,71.4421,183300.0],["2022-01-14",70.9487,71.8332,70.6135,71.8332,327500.0],["2022-01-18",71.6004,72.6712,71.1256,72.3546,512100.0],["2022-01-19",72.5408,73.1832,71.1349,71.3397,502000.0],["2022-01-20",71.8053,72.9412,71.5166,71.8891,515400.0],["2022-01-21",72.0753,72.7456,71.3397,71.5911,496900.0],["2022-01-24",70.6135,73.2857,70.6135,73.146,435800.0],["2022-01-25",72.3546,72.8201,69.9431,71.7494,977900.0],["2022-01-26",71.8146,72.6898,69.133,70.2503,551000.0],["2022-01-27",70.809,71.5539,69.7941,70.0734,461300.0],["2022-01-28",70.0269,71.9449,69.7289,71.9449,518800.0],["2022-01-31",71.2559,72.4756,71.1907,71.9915,586200.0],["2022-02-01",72.0287,72.4663,71.4514,72.3918,478300.0],["2022-02-02",71.9356,73.5278,71.7773,72.7457,614600.0],["2022-02-03",71.6935,71.9542,69.431,70.7624,699600.0],["2022-02-04",69.9896,70.6786,69.8127,69.8313,482800.0],["2022-02-07",69.3379,70.0827,68.7513,69.7196,556200.0],["2022-02-08",69.5893,71.8332,69.0772,71.5259,657400.0],["2022-02-09",72.3918,72.4942,70.3807,71.1535,528700.0],["2022-02-10",69.8965,70.8835,69.4682,69.8127,466900.0],["2022-02-11",69.9338,70.5204,69.5334,70.1759,408300.0],["2022-02-14",70.0824,71.0637,69.7647,70.8207,448300.0],["2022-02-15",70.9235,72.1291,70.802,71.9141,733900.0],["2022-02-16",71.6992,72.6618,71.0169,72.4281,407600.0],["2022-02-17",72.073,72.7926,71.2506,71.9702,405400.0],["2022-02-18",72.101,72.7459,71.1945,71.4842,567000.0],["2022-02-22",71.4562,72.1945,70.9796,71.3067,453800.0],["2022-02-23",71.7366,71.7459,69.6058,69.6432,412900.0],["2022-02-24",68.6619,71.4656,68.4656,71.3908,397900.0],["2022-02-25",71.4375,73.1104,71.4375,73.0636,239700.0],["2022-02-28",71.9702,74.129,71.9702,73.6991,369500.0],["2022-03-01",73.2412,73.9515,72.3253,72.9982,352500.0],["2022-03-02",73.3346,74.5589,72.858,74.1384,248700.0],["2022-03-03",74.3627,74.4935,73.6431,74.101,181600.0],["2022-03-04",73.4468,73.7365,72.6244,73.5683,264700.0],["2022-03-07",73.4655,73.4655,71.6618,71.7272,305300.0],["2022-03-08",71.6244,72.1104,69.6712,69.7833,359700.0],["2022-03-09",70.8394,70.8394,69.6805,69.8488,305700.0],["2022-03-10",68.7647,70.1011,68.746,70.0544,288900.0],["2022-03-11",69.9142,69.9142,68.1666,68.2413,319500.0],["2022-03-14",68.2413,69.045,67.3255,68.746,317300.0],["2022-03-15",69.1666,69.3815,67.746,68.5965,498400.0],["2022-03-16",68.8301,70.0357,68.5684,70.0357,638000.0],["2022-03-17",70.0357,70.8113,69.4562,70.2132,282000.0],["2022-03-18",69.3628,69.9796,68.5123,69.8955,836700.0],["2022-03-21",69.6899,70.4282,69.1759,69.83,299600.0],["2022-03-22",70.0637,70.6058,68.7273,69.9048,394100.0],["2022-03-23",69.4189,70.2413,68.1011,68.2787,554800.0],["2022-03-24",68.4002,69.2974,68.0264,69.0544,262900.0],["2022-03-25",69.3908,70.4749,68.9796,70.4375,316200.0],["2022-03-28",70.1291,70.8114,69.5684,70.2413,409400.0],["2022-03-29",70.8768,72.6431,70.6618,72.5403,297500.0],["2022-03-30",72.6898,72.7178,71.1852,71.587,225000.0],["2022-03-31",71.559,72.2132,70.045,70.045,316700.0],["2022-04-01",70.4562,70.6712,69.2787,69.6151,395300.0],["2022-04-04",69.3441,69.9889,69.0637,69.3815,413200.0],["2022-04-05",68.989,71.4095,68.989,71.2039,524300.0],["2022-04-06",70.83,71.2786,70.045,70.0637,493800.0],["2022-04-07",70.1291,70.3254,68.9142,69.5684,290000.0],["2022-04-08",69.531,70.6805,69.531,70.0544,357400.0],["2022-04-11",69.5964,71.2973,69.5964,70.6244,736500.0],["2022-04-12",71.1852,71.7552,70.9796,71.073,286300.0],["2022-04-13",71.017,71.4001,70.1759,71.1198,190800.0],["2022-04-14",71.4282,71.6431,70.503,70.559,234600.0],["2022-04-18",70.4843,71.0824,69.2133,69.5591,187500.0],["2022-04-19",69.7646,70.9422,69.7646,70.6151,166000.0],["2022-04-20",71.1104,72.288,70.9422,71.5964,191500.0],["2022-04-21",72.1291,72.8767,71.9048,72.2973,310600.0],["2022-04-22",72.1384,72.1384,70.8487,71.0263,364800.0],["2022-04-25",70.9515,71.6992,69.8301,71.5683,355600.0],["2022-04-26",70.9983,71.4001,69.8674,69.8861,261800.0],["2022-04-27",69.746,70.4189,69.1292,69.2787,291500.0],["2022-04-28",69.9235,70.4749,69.2413,70.1104,250700.0],["2022-04-29",69.6338,69.802,67.8955,68.1105,362700.0],["2022-05-02",68.1572,69.1292,67.1572,68.1572,356500.0],["2022-05-03",68.1105,68.8394,67.7273,67.8582,359600.0],["2022-05-04",67.746,69.1105,67.1292,69.1105,639900.0],["2022-05-05",66.4283,66.8301,62.4097,64.0358,779100.0],["2022-05-06",63.2321,63.4003,61.6247,63.0452,693500.0],["2022-05-09",62.2975,63.7554,62.2975,63.1667,509600.0],["2022-05-10",63.3255,63.3629,60.6807,61.2041,510800.0],["2022-05-11",61.1387,61.7555,59.7836,59.9518,354600.0],["2022-05-12",59.4355,60.6839,59.3229,60.5807,487800.0],["2022-05-13",60.8623,61.3035,59.7828,60.4305,321600.0],["2022-05-16",60.0081,61.0876,59.2854,60.6558,314300.0],["2022-05-17",61.4067,62.5331,60.8717,62.3923,305100.0],["2022-05-18",61.8479,62.2421,59.9612,60.4681,324200.0],["2022-05-19",60.2616,60.5807,59.3511,59.7078,281900.0],["2022-05-20",60.1489,60.6276,59.1446,60.1865,399000.0],["2022-05-23",60.8341,60.8623,59.7359,60.5995,350400.0],["2022-05-24",60.2334,61.1533,59.8016,60.9374,260000.0],["2022-05-25",60.5244,61.1721,59.6139,59.642,676400.0],["2022-05-26",60.1301,60.928,59.398,60.4024,325400.0],["2022-05-27",60.8811,61.6695,60.6182,61.6132,220000.0],["2022-05-31",60.9843,61.6038,60.4681,60.9092,474600.0],["2022-06-01",61.2472,61.2472,59.6514,59.6702,300800.0],["2022-06-02",59.7641,60.6746,59.3792,60.6276,281500.0],["2022-06-03",60.3367,60.3554,59.6608,59.8673,234500.0],["2022-06-06",60.5338,60.5338,59.5482,59.8955,255900.0],["2022-06-07",59.4168,60.1208,58.9381,59.5763,267200.0],["2022-06-08",59.3323,59.5951,58.6001,58.8348,388100.0],["2022-06-09",58.6658,58.6658,57.699,57.7084,315800.0],["2022-06-10",56.9481,57.164,55.8874,56.3192,702600.0],["2022-06-13",55.512,55.8311,54.0101,54.1697,368000.0],["2022-06-14",54.0383,54.4325,53.0339,53.7473,478500.0],["2022-06-15",54.9394,57.5207,54.93,56.8636,594100.0],["2022-06-16",56.7228,56.7228,55.1365,55.465,421400.0],["2022-06-17",55.8874,56.4037,55.2022,55.6434,718300.0],["2022-06-21",56.169,56.9106,55.9156,56.4788,309900.0],["2022-06-22",56.2911,57.0514,56.216,56.9669,444900.0],["2022-06-23",56.8824,57.9619,56.7979,57.7554,307200.0],["2022-06-24",58.0933,59.6984,58.0933,59.5106,641100.0],["2022-06-27",60.0738,60.4493,59.3605,59.9049,235100.0],["2022-06-28",60.0363,60.2897,57.8962,57.9431,210800.0],["2022-06-29",58.1027,58.5908,57.3236,58.3936,179100.0],["2022-06-30",57.8211,58.9568,57.4362,58.6752,290800.0],["2022-07-01",58.4312,59.7265,58.2059,59.6984,188400.0],["2022-07-05",59.2666,59.8016,58.0933,59.7453,276800.0],["2022-07-06",59.8204,60.1771,59.0319,59.5012,171700.0],["2022-07-07",59.5576,60.2334,58.816,58.9193,172000.0],["2022-07-08",58.5438,60.0457,58.525,59.1164,187100.0],["2022-07-11",58.6565,59.3698,58.45,58.6752,210100.0],["2022-07-12",58.7691,59.3323,57.3517,57.7084,319900.0],["2022-07-13",57.2391,57.6615,56.8542,57.333,288200.0],["2022-07-14",56.3661,57.9431,56.3098,57.868,309500.0],["2022-07-15",58.9287,59.1915,58.4312,59.0131,484400.0],["2022-07-18",59.1821,59.4168,58.2528,58.2716,371900.0],["2022-07-19",58.6095,60.5995,58.6095,60.4024,340600.0],["2022-07-20",60.2522,61.341,60.1395,60.2522,360000.0],["2022-07-21",59.9518,60.4024,59.567,60.2991,417300.0],["2022-07-22",60.5432,60.759,59.8204,60.6933,322000.0],["2022-07-25",60.9092,60.9092,59.9518,60.1395,176600.0],["2022-07-26",59.8392,60.4024,59.5106,60.3836,319300.0],["2022-07-27",61.1157,61.6132,60.5713,61.3973,474200.0],["2022-07-28",61.7165,62.9273,61.0219,62.9086,312400.0],["2022-07-29",63.0212,63.2089,62.5707,62.749,267500.0],["2022-08-01",62.5425,63.8191,62.2891,63.1057,479800.0],["2022-08-02",62.7302,63.0212,61.876,62.4111,189700.0],["2022-08-03",62.3266,62.9367,61.9981,62.6551,273700.0],["2022-08-04",61.8103,62.4955,58.2153,60.7872,530000.0],["2022-08-05",60.2052,60.9468,59.9612,60.3836,420500.0],["2022-08-08",60.684,61.0219,60.0269,60.4211,539600.0],["2022-08-09",60.6089,60.6652,60.1489,60.4962,346000.0],["2022-08-10",61.4724,61.7634,60.0175,60.1583,253300.0],["2022-08-11",60.6089,60.6746,60.1489,60.3742,293700.0],["2022-08-12",60.723,61.1284,60.5439,60.7513,322500.0],["2022-08-15",60.459,61.1473,60.4402,60.921,287100.0],["2022-08-16",60.6853,61.3547,60.4685,61.2604,344100.0],["2022-08-17",60.6853,60.9964,60.3176,60.393,387100.0],["2022-08-18",60.4496,60.7796,60.1102,60.5533,184900.0],["2022-08-19",60.393,60.393,59.6294,59.9122,353500.0],["2022-08-22",59.5446,59.5446,58.7149,58.9695,344700.0],["2022-08-23",58.7527,59.3372,58.6489,59.0261,321900.0],["2022-08-24",58.8752,59.2429,58.2624,58.3944,354000.0],["2022-08-25",58.4887,59.1109,58.1304,59.092,255100.0],["2022-08-26",58.9223,59.1957,58.0079,58.1304,284200.0],["2022-08-29",57.6685,58.2341,57.2537,58.0362,362900.0],["2022-08-30",58.3378,58.4133,57.4611,57.7439,366400.0],["2022-08-31",57.989,58.121,56.9897,57.1217,484000.0],["2022-09-01",56.556,57.9325,56.5183,57.7816,436000.0],["2022-09-02",58.5735,58.6301,57.0934,57.3385,433800.0],["2022-09-06",57.4516,57.4516,56.3392,56.5372,391500.0],["2022-09-07",56.6503,57.2442,55.9904,57.2348,373700.0],["2022-09-08",56.688,57.15,56.4146,56.7446,231300.0],["2022-09-09",56.8012,57.5931,56.7823,57.5459,185200.0],["2022-09-12",57.8476,58.4321,57.8476,58.319,249500.0],["2022-09-13",57.2254,57.3385,56.5089,56.754,353600.0],["2022-09-14",56.7069,56.952,55.9621,56.6786,487600.0],["2022-09-15",56.49,57.3951,56.3015,56.6692,457000.0],["2022-09-16",56.1789,56.4806,55.5944,56.3675,891400.0],["2022-09-19",56.0187,56.5089,55.0947,55.3681,587900.0],["2022-09-20",54.8685,55.5756,54.2086,55.5378,514000.0],["2022-09-21",55.9244,56.49,55.2644,55.2739,332300.0],["2022-09-22",55.1136,55.3022,54.2463,54.9062,349100.0],["2022-09-23",54.416,55.3776,54.3406,55.3493,469700.0],["2022-09-26",55.3022,55.6887,53.9163,54.1426,402200.0],["2022-09-27",54.4443,55.387,54.0671,54.3783,433900.0],["2022-09-28",54.3877,55.3304,53.8974,54.9816,449600.0],["2022-09-29",54.2746,54.8025,54.0294,54.7271,331800.0],["2022-09-30",54.9345,55.387,54.5102,54.5574,473800.0],["2022-10-03",54.8214,55.7735,54.2274,55.2739,385800.0],["2022-10-04",55.6887,56.9708,55.6887,56.4806,389400.0],["2022-10-05",55.8867,56.1978,55.4341,55.6321,425200.0],["2022-10-06",55.3022,55.6227,54.7271,55.1513,280300.0],["2022-10-07",54.7648,54.7648,53.3978,53.5581,346200.0],["2022-10-10",53.888,54.7177,53.5675,54.3783,269500.0],["2022-10-11",54.416,54.416,52.9076,53.9352,621600.0],["2022-10-12",54.2369,54.2369,52.5587,52.5965,321900.0],["2022-10-13",51.6631,54.152,51.3426,53.6146,348500.0],["2022-10-14",54.02,54.3311,52.7473,52.8039,396600.0],["2022-10-17",53.6335,54.6422,53.2187,54.4537,349300.0],["2022-10-18",55.3682,55.5096,54.3783,54.9533,347800.0],["2022-10-19",54.4914,54.5385,53.0018,53.6146,298000.0],["2022-10-20",53.9917,53.9917,52.8321,52.9641,282700.0],["2022-10-21",53.0961,54.3971,52.1345,54.1426,432400.0],["2022-10-24",54.6045,54.6894,53.4072,53.4449,349000.0],["2022-10-25",53.3318,54.7459,53.3318,54.4065,340100.0],["2022-10-26",54.5102,55.6133,54.2746,55.1985,282900.0],["2022-10-27",55.321,56.3769,55.321,56.0658,295100.0],["2022-10-28",56.3392,58.7432,56.1318,58.7244,292000.0],["2022-10-31",58.385,58.7809,57.7628,58.1399,405300.0],["2022-11-01",58.517,58.517,57.3951,57.6213,255000.0],["2022-11-02",57.4328,58.5547,56.3958,56.4806,320200.0],["2022-11-03",55.7453,55.8584,54.8025,54.8779,365800.0],["2022-11-04",55.5284,55.7358,53.6618,54.5102,260600.0],["2022-11-07",54.7554,56.1129,54.5008,55.9244,250300.0],["2022-11-08",55.8584,56.3581,55.3304,55.9055,333400.0],["2022-11-09",55.255,56.5183,55.1325,55.9527,296900.0],["2022-11-10",57.9513,59.1015,57.725,58.9695,369700.0],["2022-11-11",59.0449,59.5069,58.7149,59.0355,267900.0],["2022-11-14",58.7419,59.6131,58.4483,59.0544,358800.0],["2022-11-15",59.7552,60.4465,59.0639,59.1397,425600.0],["2022-11-16",59.1681,59.2912,58.1927,58.9218,259400.0],["2022-11-17",58.5146,58.723,57.8328,58.5525,316900.0],["2022-11-18",59.4332,59.4332,57.8328,58.0506,382600.0],["2022-11-21",58.1169,58.6093,56.5638,57.3309,436100.0],["2022-11-22",62.4447,67.0944,60.2382,66.6114,1033900.0],["2022-11-23",66.28,67.4921,65.5981,66.4315,764100.0],["2022-11-25",66.1,66.3936,65.1625,66.0811,199800.0],["2022-11-28",65.5224,65.8822,64.3576,64.4618,358100.0],["2022-11-29",64.3481,64.9352,64.2439,64.7553,223000.0],["2022-11-30",64.4902,66.6114,64.1398,66.5735,381500.0],["2022-12-01",67.0565,69.0831,66.6398,68.8747,330300.0],["2022-12-02",67.9846,69.4145,67.9846,69.263,314800.0],["2022-12-05",68.6948,68.9599,67.7383,68.8652,326900.0],["2022-12-06",68.638,68.8084,67.0092,67.7289,401700.0],["2022-12-07",67.6531,68.1077,65.4371,65.9201,292900.0],["2022-12-08",67.1891,68.0508,66.4978,67.4448,327700.0],["2022-12-09",67.2175,68.0698,66.9902,67.53,268300.0],["2022-12-12",67.5584,68.0603,67.0376,67.9372,271700.0],["2022-12-13",69.6418,69.8786,68.155,68.7043,388900.0],["2022-12-14",68.2118,69.9353,68.1834,69.0357,292800.0],["2022-12-15",68.2118,68.2118,67.2648,67.7099,323800.0],["2022-12-16",67.5016,68.638,67.3217,67.7383,1633700.0],["2022-12-19",67.7573,68.5243,67.2269,67.8046,265800.0],["2022-12-20",67.6436,68.3349,67.4069,67.5205,271200.0],["2022-12-21",67.8046,69.0641,67.5963,69.0452,355900.0],["2022-12-22",68.5433,69.263,68.013,69.1872,368700.0],["2022-12-23",68.9978,69.7933,68.6948,69.7176,346000.0],["2022-12-27",69.8217,70.7687,69.8217,70.4941,281500.0],["2022-12-28",69.7175,70.3047,67.8425,67.8709,615500.0],["2022-12-29",68.5054,69.6986,68.013,69.4524,1658800.0],["2022-12-30",68.8842,69.6513,68.6664,69.4429,222000.0],["2023-01-03",70.0206,70.8823,68.5811,70.0111,315300.0],["2023-01-04",70.7214,70.8824,69.1778,69.3956,279000.0],["2023-01-05",69.3388,69.3388,68.1455,68.7137,264600.0],["2023-01-06",69.3293,70.2479,68.3823,69.6607,427300.0],["2023-01-09",69.8785,70.2289,68.5433,69.1304,565000.0],["2023-01-10",68.9126,69.8122,68.5433,69.3198,336400.0],["2023-01-11",69.4619,69.566,68.4391,69.3672,543400.0],["2023-01-12",69.9164,69.9354,68.96,69.6134,275600.0],["2023-01-13",69.1304,69.7176,69.121,69.4713,205400.0],["2023-01-17",69.3766,69.8028,69.0357,69.1967,171800.0],["2023-01-18",69.3672,69.8028,69.0073,69.4808,469100.0],["2023-01-19",69.4335,69.6323,68.1929,68.2118,280200.0],["2023-01-20",68.5622,69.0736,67.4448,68.5433,323900.0],["2023-01-23",68.3634,69.1967,67.852,68.7706,346400.0],["2023-01-24",68.6569,68.9031,67.8615,67.9846,223400.0],["2023-01-25",67.3785,68.1645,67.2459,67.7478,293300.0],["2023-01-26",68.1929,68.6096,67.53,68.1266,321200.0],["2023-01-27",67.9088,68.2497,67.3216,67.53,224500.0],["2023-01-30",67.1038,68.4202,67.1038,68.0698,250600.0],["2023-01-31",68.2024,70.9202,67.852,70.8824,633600.0],["2023-02-01",70.9392,72.0566,70.3804,71.7346,629700.0],["2023-02-02",71.9714,72.3502,70.3426,71.3559,394800.0],["2023-02-03",70.7498,71.2706,70.0869,70.8918,248500.0],["2023-02-06",70.7687,71.3274,70.4751,71.138,311300.0],["2023-02-07",70.5888,71.943,70.0395,71.7063,295500.0],["2023-02-08",70.977,72.1987,70.8823,71.5737,882500.0],["2023-02-09",75.7594,80.7311,74.1495,78.231,1043300.0],["2023-02-10",77.9469,79.6231,77.4261,79.5,475800.0],["2023-02-13",79.6515,80.4564,79.0833,79.7367,281200.0],["2023-02-14",79.5087,79.9838,78.6346,78.9386,249900.0],["2023-02-15",78.416,79.7937,77.9409,79.6892,238000.0],["2023-02-16",79.0716,80.5824,79.0336,80.1263,364100.0],["2023-02-17",80.2688,80.3733,79.0526,79.8127,611700.0],["2023-02-21",79.5752,79.7937,78.7771,79.1191,429100.0],["2023-02-22",79.1951,79.6227,78.4445,78.9006,319400.0],["2023-02-23",79.1096,79.2142,77.998,78.397,490800.0],["2023-02-24",77.8649,78.7676,77.3138,78.7011,337200.0],["2023-02-27",79.0716,79.0716,77.8839,78.131,184700.0],["2023-02-28",77.8554,78.2355,77.3138,77.9885,437100.0],["2023-03-01",77.8649,78.359,77.2473,77.9029,469500.0],["2023-03-02",77.5039,78.207,77.2948,78.207,234000.0],["2023-03-03",78.378,78.492,77.5229,78.4635,213800.0],["2023-03-06",78.4445,79.0431,77.8934,78.169,189400.0],["2023-03-07",78.15,78.8816,76.0691,76.5252,271200.0],["2023-03-08",76.5537,76.7913,75.1095,75.4325,269100.0],["2023-03-09",75.7271,76.0501,73.9598,74.1308,518100.0],["2023-03-10",73.9693,74.1688,72.5441,72.8766,363700.0],["2023-03-13",71.9265,73.1807,71.0333,71.4324,475500.0],["2023-03-14",73.0382,73.0952,71.4989,72.2115,451800.0],["2023-03-15",70.8433,71.3564,69.7316,70.9573,455200.0],["2023-03-16",70.3017,72.259,70.0167,71.4039,410000.0],["2023-03-17",71.2519,71.7364,69.7411,70.3397,694100.0],["2023-03-20",70.8623,73.1047,70.8338,72.8481,352200.0],["2023-03-21",73.8363,73.8363,71.974,72.7151,405100.0],["2023-03-22",72.6011,72.9811,70.9478,71.1189,474100.0],["2023-03-23",71.1854,71.8505,69.6556,70.5488,332500.0],["2023-03-24",70.0357,71.8885,69.6176,71.3374,418500.0],["2023-03-27",72.088,73.2092,71.4894,73.1142,441900.0],["2023-03-28",73.0002,73.5417,72.8196,73.3992,451500.0],["2023-03-29",73.8838,73.8838,72.5916,73.3042,419800.0],["2023-03-30",73.7508,74.1878,73.0287,73.3517,299100.0],["2023-03-31",73.8173,74.929,73.3707,74.7769,328400.0],["2023-04-03",74.3019,75.9076,74.3019,75.8696,398700.0],["2023-04-04",75.6796,75.8126,74.8054,75.6796,394100.0],["2023-04-05",75.347,75.8696,74.7769,75.2995,253600.0],["2023-04-06",75.5371,76.6487,75.024,76.2402,239800.0],["2023-04-10",76.0311,77.4279,76.0311,77.3803,258400.0],["2023-04-11",77.5324,78.1405,77.2853,77.5324,513500.0],["2023-04-12",77.5134,79.3947,76.9908,78.5205,774300.0],["2023-04-13",78.5775,80.1263,77.9884,80.0028,303400.0],["2023-04-14",79.8127,80.5349,78.8531,79.4802,275800.0],["2023-04-17",79.6607,79.8412,79.0051,79.8317,240800.0],["2023-04-18",79.7557,80.0218,78.34,78.6441,304200.0],["2023-04-19",78.6251,78.6251,77.6749,77.8649,300800.0],["2023-04-20",77.5894,78.169,77.3614,77.979,345100.0],["2023-04-21",78.359,78.359,77.5134,78.302,265700.0],["2023-04-24",78.1595,78.5016,77.8269,78.34,153700.0],["2023-04-25",77.6274,78.264,77.1428,77.6274,416900.0],["2023-04-26",76.7912,77.4658,76.6202,77.1998,308200.0],["2023-04-27",77.4469,79.0241,77.0858,78.8626,304800.0],["2023-04-28",78.6631,79.9363,78.6631,79.4802,306100.0],["2023-05-01",79.3662,80.3543,79.3662,80.0218,163900.0],["2023-05-02",79.6987,79.6987,77.5134,78.6251,400100.0],["2023-05-03",78.8436,80.0028,78.036,78.112,453200.0],["2023-05-04",75.309,76.2022,73.4847,74.1403,672900.0],["2023-05-05",75.0905,76.5822,74.2829,76.4872,476000.0],["2023-05-08",76.0691,76.4587,75.0715,75.4895,325300.0],["2023-05-09",75.4325,76.1166,74.8624,75.499,294400.0],["2023-05-10",76.1547,76.4207,75.29,76.0596,267400.0],["2023-05-11",75.3945,75.5561,74.5299,75.252,253600.0],["2023-05-12",75.1757,75.9576,75.1662,75.8051,173500.0],["2023-05-15",75.8336,76.3104,75.3664,75.8813,268300.0],["2023-05-16",75.7002,76.3104,75.4141,75.8051,305300.0],["2023-05-17",76.2913,77.9695,75.4046,77.4546,486400.0],["2023-05-18",77.3021,78.6847,77.2354,78.618,327700.0],["2023-05-19",78.9135,78.9135,77.2163,77.9028,283900.0],["2023-05-22",77.8933,78.3224,77.4737,77.9505,363900.0],["2023-05-23",77.5119,77.9505,76.5107,77.016,287900.0],["2023-05-24",76.9493,77.0732,76.1483,76.6346,209100.0],["2023-05-25",76.8158,76.8158,75.3474,75.9958,240300.0],["2023-05-26",76.5107,77.2735,76.1674,76.5965,396000.0],["2023-05-30",76.5774,77.4451,75.8337,76.6632,529800.0],["2023-05-31",76.6918,77.5119,76.1388,77.1972,1059500.0],["2023-06-01",77.2353,78.3796,77.0542,77.8647,366400.0],["2023-06-02",78.351,79.6573,77.9219,79.3903,345500.0],["2023-06-05",78.4272,79.1424,77.3974,77.4451,221500.0],["2023-06-06",77.5882,78.9803,77.5882,78.7991,243600.0],["2023-06-07",78.9612,80.5345,78.6179,80.3534,299300.0],["2023-06-08",80.1245,80.6775,79.2282,80.5059,198200.0],["2023-06-09",80.2389,80.4773,79.8385,80.3915,159100.0],["2023-06-12",80.3915,81.5834,80.2294,81.2497,227300.0],["2023-06-13",81.2592,82.0697,81.059,81.6692,225200.0],["2023-06-14",81.6883,82.3748,80.4678,80.9445,341300.0],["2023-06-15",80.8683,81.1543,80.0864,81.1543,299700.0],["2023-06-16",81.8313,81.8313,80.7634,81.7073,545000.0],["2023-06-20",81.6597,81.8408,81.1543,81.4404,175800.0],["2023-06-21",81.1924,82.699,80.7729,81.8027,199400.0],["2023-06-22",81.7169,81.9362,81.2401,81.7264,153600.0],["2023-06-23",80.8206,81.345,79.6192,79.6573,509500.0],["2023-06-26",79.6573,80.3247,78.9803,79.0375,195000.0],["2023-06-27",79.3426,80.5917,79.1805,79.8384,223700.0],["2023-06-28",79.8957,79.8957,78.637,79.0375,313100.0],["2023-06-29",79.028,80.7157,79.028,80.2389,499400.0],["2023-06-30",80.6585,81.0304,80.0101,80.5822,394000.0],["2023-07-03",79.9243,80.9255,79.8289,80.8969,119400.0],["2023-07-05",80.1817,80.6299,79.3522,79.6954,286600.0],["2023-07-06",79.3045,79.3808,78.5893,79.2473,242900.0],["2023-07-07",79.1805,80.6776,79.1805,80.525,321800.0],["2023-07-10",80.3343,82.5655,79.6668,81.9076,226100.0],["2023-07-11",82.0316,83.0804,81.8122,83.0042,219700.0],["2023-07-12",84.1007,84.1007,82.4225,82.4797,278200.0],["2023-07-13",82.4797,83.519,82.3462,82.823,236600.0],["2023-07-14",82.5655,82.9374,82.3939,82.6895,172300.0],["2023-07-17",82.6895,83.8051,82.6895,83.2998,190000.0],["2023-07-18",83.2521,83.767,82.3271,82.5274,441400.0],["2023-07-19",82.3081,82.8993,81.6788,82.8897,267900.0],["2023-07-20",83.0709,83.4523,82.6227,83.2425,168900.0],["2023-07-21",83.767,84.6156,83.0423,83.6907,329100.0],["2023-07-24",85.5214,85.5214,83.4046,83.5,228500.0],["2023-07-25",82.966,84.0435,82.4797,83.0423,338200.0],["2023-07-26",81.8122,81.8122,79.0947,79.9529,495600.0],["2023-07-27",80.2675,80.5155,79.0947,79.3426,357800.0],["2023-07-28",79.7145,80.3057,79.314,80.258,218600.0],["2023-07-31",80.2199,80.7824,79.4094,79.8671,469300.0],["2023-08-01",79.7717,80.2103,79.2473,79.7622,210700.0],["2023-08-02",78.8087,79.724,77.8837,79.1233,397800.0],["2023-08-03",78.4082,78.4082,73.0494,75.8813,1079200.0],["2023-08-04",75.9957,76.2341,74.3748,75.8909,706800.0],["2023-08-07",77.6453,78.7705,76.5869,78.3986,301700.0],["2023-08-08",77.7026,77.9219,76.1102,76.3009,325400.0],["2023-08-09",76.0625,77.0732,75.6906,76.2246,204100.0],["2023-08-10",76.339,77.5309,75.5857,76.2532,167300.0],["2023-08-11",76.1006,76.5202,75.6239,76.2437,285100.0],["2023-08-14",76.0044,78.9612,75.3538,78.8846,514500.0],["2023-08-15",78.5497,78.7985,77.2293,77.4015,187800.0],["2023-08-16",77.2771,77.8799,75.9566,76.3107,222300.0],["2023-08-17",76.2724,76.7795,74.9232,74.9615,264900.0],["2023-08-18",75.105,76.9805,75.105,76.1767,442700.0],["2023-08-21",75.8896,77.2388,75.8896,76.7126,212700.0],["2023-08-22",77.1623,77.3441,75.8418,76.9613,185100.0],["2023-08-23",77.2006,77.8034,76.5212,77.545,170900.0],["2023-08-24",77.3536,78.0139,76.7221,77.191,180600.0],["2023-08-25",77.5833,77.8799,76.9709,77.2771,117500.0],["2023-08-28",77.4398,78.5976,77.4398,77.8416,136400.0],["2023-08-29",77.6981,77.8895,76.4925,76.8848,176400.0],["2023-08-30",77.124,77.746,76.7987,77.1336,216200.0],["2023-08-31",77.1623,78.0235,76.7317,77.3345,230600.0],["2023-09-01",77.8799,78.2435,77.0857,77.3441,152600.0],["2023-09-05",76.4925,76.4925,74.6074,75.593,230500.0],["2023-09-06",75.8609,76.7795,75.6313,76.148,202600.0],["2023-09-07",76.3011,76.3011,75.0954,75.5452,192000.0],["2023-09-08",75.6887,75.7365,74.9327,75.3155,346800.0],["2023-09-11",75.66,76.1097,75.0667,75.2103,191100.0],["2023-09-12",74.9806,75.7557,74.971,75.3634,144000.0],["2023-09-13",75.3825,76.6168,75.2868,76.6073,245900.0],["2023-09-14",77.1144,77.6503,76.636,77.4206,187300.0],["2023-09-15",77.2675,77.2675,75.9566,76.215,737300.0],["2023-09-18",76.3776,76.6456,75.5069,75.526,321300.0],["2023-09-19",75.5164,75.5643,74.4256,74.5691,375600.0],["2023-09-20",74.8753,75.8035,74.7414,74.9615,364700.0],["2023-09-21",74.7796,74.7796,73.1817,73.4687,314500.0],["2023-09-22",73.3635,73.9472,73.0573,73.1051,301400.0],["2023-09-25",72.8372,73.2199,72.6363,73.0573,256400.0],["2023-09-26",72.598,72.7989,71.4402,71.4497,281800.0],["2023-09-27",71.8421,72.0047,70.7321,71.1722,263200.0],["2023-09-28",71.1435,71.8038,71.0,71.7272,173400.0],["2023-09-29",72.0047,72.2918,71.1818,71.4593,274100.0],["2023-10-02",71.354,71.4593,70.7991,71.067,236300.0],["2023-10-03",70.5981,71.0287,69.6699,69.7465,235300.0],["2023-10-04",69.7944,70.5598,69.2681,70.1675,291800.0],["2023-10-05",70.4355,71.3923,70.4355,71.0,340500.0],["2023-10-06",70.7321,72.1578,70.3206,71.7272,214000.0],["2023-10-09",71.2966,72.952,71.2966,72.8468,207200.0],["2023-10-10",74.0429,74.4543,73.5836,73.8515,215600.0],["2023-10-11",73.8419,74.6553,73.4209,73.5836,187000.0],["2023-10-12",73.928,73.995,72.8276,73.8611,255200.0],["2023-10-13",73.995,74.1481,73.0573,73.5549,194800.0],["2023-10-16",74.1194,75.3633,73.5836,75.2007,312200.0],["2023-10-17",74.9423,76.2724,74.7605,74.9806,340000.0],["2023-10-18",74.1577,74.6935,73.5836,73.8706,211000.0],["2023-10-19",73.5262,74.7223,73.0095,74.3204,690200.0],["2023-10-20",74.684,75.0859,73.7175,74.0716,590800.0],["2023-10-23",73.8132,74.5596,73.2487,73.2774,308600.0],["2023-10-24",73.5836,73.995,70.7512,71.354,224800.0],["2023-10-25",71.0096,72.2344,70.5886,71.3253,254500.0],["2023-10-26",71.4115,72.6458,71.3158,71.6889,175800.0],["2023-10-27",71.5263,71.5263,69.6795,69.8805,199500.0],["2023-10-30",70.7799,70.7799,69.6699,70.3685,213100.0],["2023-10-31",70.6938,71.6124,70.6938,71.4976,206100.0],["2023-11-01",71.2775,71.976,70.8373,71.8708,201600.0],["2023-11-02",72.464,72.6458,71.5646,72.5023,206900.0],["2023-11-03",73.9185,74.1098,72.9137,73.8036,167400.0],["2023-11-06",73.708,73.708,72.1865,73.6601,138300.0],["2023-11-07",73.6601,74.0716,72.7607,73.3635,264100.0],["2023-11-08",73.4687,73.7845,72.8659,73.1912,249100.0],["2023-11-09",73.6027,73.6601,72.0239,72.0813,347900.0],["2023-11-10",72.2057,72.952,71.976,72.7415,360500.0],["2023-11-13",72.5788,72.8755,72.043,72.397,342500.0],["2023-11-14",74.1455,75.9804,73.7612,75.6345,609200.0],["2023-11-15",75.5097,77.066,75.4136,75.7402,573300.0],["2023-11-16",75.6153,79.7751,73.4154,79.5157,735200.0],["2023-11-17",80.0056,80.4476,78.2668,79.0738,443800.0],["2023-11-20",78.776,79.1699,77.8729,78.6223,360700.0],["2023-11-21",78.5454,79.9384,78.4205,79.7847,264300.0],["2023-11-22",80.4187,80.6013,79.6214,80.0056,177300.0],["2023-11-24",79.5061,80.486,79.4965,80.4764,79600.0],["2023-11-27",79.9864,80.9567,79.8231,80.9375,328400.0],["2023-11-28",80.9375,81.2065,79.2947,79.3908,404200.0],["2023-11-29",79.6886,80.0056,78.9297,78.9393,211600.0],["2023-11-30",79.1314,80.2746,78.9489,80.2074,264500.0],["2023-12-01",79.9288,81.8309,79.5253,81.8213,236400.0],["2023-12-04",81.8598,83.4833,81.1104,83.4641,241300.0],["2023-12-05",83.0318,83.0318,82.0231,82.0999,335500.0],["2023-12-06",82.3977,83.003,81.9846,82.1672,194200.0],["2023-12-07",82.6283,82.8109,81.4083,81.5716,266700.0],["2023-12-08",81.5235,82.4746,81.2737,81.7349,206000.0],["2023-12-11",81.7637,82.5323,81.4371,82.2825,247700.0],["2023-12-12",82.1288,82.8781,81.927,81.9751,295100.0],["2023-12-13",81.8117,82.6283,81.0048,82.5707,370600.0],["2023-12-14",81.8982,82.5707,79.2851,80.2939,534700.0],["2023-12-15",80.217,80.4476,77.8153,78.2668,1279300.0],["2023-12-18",78.9105,80.5148,78.8048,79.5926,373500.0],["2023-12-19",79.7943,80.5628,79.3716,79.6886,348400.0],["2023-12-20",79.7847,80.2362,78.6703,78.8336,405600.0],["2023-12-21",79.3044,80.6493,78.4782,80.6109,257500.0],["2023-12-22",80.9183,81.658,80.8991,81.1681,280600.0],["2023-12-26",81.1681,81.6196,80.9663,81.389,206300.0],["2023-12-27",81.2833,81.7925,80.8991,80.9855,225500.0],["2023-12-28",80.7742,81.3986,80.6397,80.9279,196600.0],["2023-12-29",80.8703,81.1585,80.4764,80.5628,197000.0],["2024-01-02",80.3707,80.6013,79.8712,80.1401,297400.0],["2024-01-03",78.824,78.9009,74.2223,74.28,542100.0],["2024-01-04",74.7219,75.673,73.8861,75.6441,403800.0],["2024-01-05",75.2695,75.2695,74.2704,74.7507,349500.0],["2024-01-08",74.866,75.5096,74.5682,74.7795,308400.0],["2024-01-09",74.3088,74.6739,73.4538,74.1551,544700.0],["2024-01-10",74.5682,74.8084,73.5307,74.7603,500600.0],["2024-01-11",74.6354,76.5376,74.0974,76.5184,358000.0],["2024-01-12",77.4791,78.1707,76.9795,78.017,371400.0],["2024-01-16",77.6231,77.8537,76.6817,77.6328,264300.0],["2024-01-17",76.9411,77.8922,76.9411,77.6232,282700.0],["2024-01-18",77.7672,79.0546,77.3734,78.8048,292200.0],["2024-01-19",79.1218,79.1218,77.4214,78.4782,306500.0],["2024-01-22",79.0738,80.3707,78.5454,80.3611,301900.0],["2024-01-23",81.1777,81.1777,79.3139,79.996,407100.0],["2024-01-24",80.4091,80.5628,79.1795,79.3524,1231900.0],["2024-01-25",80.217,80.4956,79.0546,79.8904,327100.0],["2024-01-26",80.486,80.8606,79.9,80.1497,298400.0],["2024-01-29",79.9576,80.6589,79.1891,80.5628,205700.0],["2024-01-30",80.0921,80.9951,80.0921,80.6589,215200.0],["2024-01-31",81.1296,81.1296,77.5943,77.9306,406600.0],["2024-02-01",78.0266,78.4493,77.2389,78.286,369800.0],["2024-02-02",77.162,77.8249,76.7489,77.3061,343700.0],["2024-02-05",76.8066,76.8066,75.5192,75.5385,408700.0],["2024-02-06",75.0293,75.942,74.7315,75.3271,679900.0],["2024-02-07",75.6634,75.8075,74.7987,74.8948,569700.0],["2024-02-08",77.3253,77.8153,73.6171,75.721,1184600.0],["2024-02-09",77.2965,79.5445,75.7402,79.3236,539500.0],["2024-02-12",79.3139,80.6973,79.3139,80.6589,512800.0],["2024-02-13",79.5637,80.0152,77.2773,78.1131,338400.0],["2024-02-14",78.8941,79.6945,78.0842,79.6173,286800.0],["2024-02-15",79.6173,81.9508,79.6173,81.729,335200.0],["2024-02-16",81.4687,81.6711,80.2055,80.2826,346700.0],["2024-02-20",79.762,80.1959,78.6049,78.7591,475900.0],["2024-02-21",78.547,78.8941,77.9106,78.8363,345700.0],["2024-02-22",79.1448,79.3763,78.3349,79.193,346400.0],["2024-02-23",79.4534,81.2373,79.1256,81.1505,353400.0],["2024-02-26",80.6298,81.6711,80.6298,81.594,239600.0],["2024-02-27",81.9315,82.0472,80.4466,80.8901,208200.0],["2024-02-28",80.3019,81.0444,80.2826,80.4273,225500.0],["2024-02-29",81.2083,81.2758,79.7234,80.6683,324900.0],["2024-03-01",80.543,81.1601,80.2441,80.8419,194100.0],["2024-03-04",81.2469,82.4618,81.0733,82.2497,307800.0],["2024-03-05",81.999,82.7993,81.1022,81.5361,212300.0],["2024-03-06",81.999,82.645,81.729,82.2786,223200.0],["2024-03-07",82.5775,83.0789,82.3461,82.5583,224100.0],["2024-03-08",83.2814,83.59,82.3268,82.51,198600.0],["2024-03-11",82.1147,82.6643,81.4397,81.4879,220000.0],["2024-03-12",80.9576,82.3654,80.8033,81.9219,168400.0],["2024-03-13",81.5458,82.1243,80.7069,81.0058,233000.0],["2024-03-14",81.0058,81.1794,79.1063,79.8777,246300.0],["2024-03-15",79.1159,80.7455,79.0966,79.357,682100.0],["2024-03-18",79.1834,79.4437,78.6434,78.9327,328400.0],["2024-03-19",79.0195,80.7166,78.8652,80.7069,262200.0],["2024-03-20",80.7455,81.3047,79.8969,80.3983,251400.0],["2024-03-21",80.6973,81.1408,80.3212,80.6008,212100.0],["2024-03-22",80.8805,80.8805,79.2509,79.5209,206800.0],["2024-03-25",79.7619,80.649,79.5498,80.0416,351600.0],["2024-03-26",80.4562,80.4562,79.2702,79.5498,252700.0],["2024-03-27",80.0416,80.5333,79.7234,80.5044,316800.0],["2024-03-28",80.7648,81.7001,80.6973,80.8998,344500.0],["2024-04-01",80.7069,80.7069,79.3473,79.4245,192000.0],["2024-04-02",78.9134,79.1159,77.6503,77.901,270900.0],["2024-04-03",77.1971,78.547,77.1971,78.007,237700.0],["2024-04-04",78.9038,79.3377,77.0717,77.1682,249000.0],["2024-04-05",77.226,78.2288,77.226,78.1613,223100.0],["2024-04-08",78.4506,78.6242,77.9106,78.2481,141500.0],["2024-04-09",78.3927,78.4602,77.6696,78.4024,216500.0],["2024-04-10",76.8982,77.4767,76.2714,77.1296,313500.0],["2024-04-11",77.2164,77.8142,76.956,77.4285,187600.0],["2024-04-12",76.8403,77.3031,76.5221,77.1392,252300.0],["2024-04-15",77.3031,77.8335,77.0331,77.3513,354600.0],["2024-04-16",77.0717,78.142,76.6089,77.7467,216700.0],["2024-04-17",77.9974,78.4024,76.8789,76.9271,311100.0],["2024-04-18",77.0332,77.6888,76.6667,77.1778,343700.0],["2024-04-19",77.3321,78.6531,77.1296,78.5277,277700.0],["2024-04-22",78.6627,78.6627,77.7178,78.142,173500.0],["2024-04-23",78.1902,78.682,77.8335,78.0842,168800.0],["2024-04-24",77.6213,78.4409,77.3803,77.9299,258900.0],["2024-04-25",77.631,78.5084,77.1296,77.7467,212100.0],["2024-04-26",78.0456,78.5277,77.5249,77.5538,205300.0],["2024-04-29",78.0938,78.5277,77.5346,78.0842,172900.0],["2024-04-30",77.7081,78.0456,77.3128,77.4092,182600.0],["2024-05-01",77.6888,78.6434,77.1296,77.8528,206300.0],["2024-05-02",78.1324,78.952,77.5635,78.8749,173700.0],["2024-05-03",79.7041,80.138,78.952,79.8487,230900.0],["2024-05-06",80.408,81.4108,80.408,81.1119,158400.0],["2024-05-07",81.4879,82.539,81.2276,81.2372,475200.0],["2024-05-08",80.9962,81.4397,80.2055,81.1119,433300.0],["2024-05-09",84.4867,87.4084,79.0484,80.678,734700.0],["2024-05-10",81.0733,82.9536,80.0127,81.729,673700.0],["2024-05-13",82.2786,82.809,81.6711,82.2208,544700.0],["2024-05-14",82.9368,84.3786,82.1143,83.6045,361900.0],["2024-05-15",84.1561,84.6786,83.8077,84.2044,251900.0],["2024-05-16",84.3206,85.0463,83.769,84.3109,311800.0],["2024-05-17",84.1657,84.1657,83.3142,83.8271,597800.0],["2024-05-20",83.8561,83.9916,83.0723,83.7206,252700.0],["2024-05-21",83.5271,84.4076,82.8691,84.3302,306400.0],["2024-05-22",84.2818,84.5431,82.3756,83.0142,472900.0],["2024-05-23",82.9562,83.3529,82.2208,83.3336,391000.0],["2024-05-24",83.7883,83.8174,82.9368,83.1787,249700.0],["2024-05-28",83.4206,83.4303,81.8531,81.9014,303400.0],["2024-05-29",81.166,81.9498,81.1273,81.3402,451200.0],["2024-05-30",82.0079,82.6368,81.6789,82.4046,344500.0],["2024-05-31",82.5304,83.3819,82.0853,83.3142,303600.0],["2024-06-03",83.8851,84.1367,82.0272,83.0142,483600.0],["2024-06-04",83.4303,84.5141,83.3819,83.9335,366900.0],["2024-06-05",84.1851,84.7947,83.5658,84.0496,274800.0],["2024-06-06",83.6335,84.1851,83.082,83.3336,239300.0],["2024-06-07",82.8304,83.1303,82.2788,82.3272,179000.0],["2024-06-10",81.6111,82.2885,81.2821,81.8143,450600.0],["2024-06-11",81.3596,82.2982,81.2628,82.0853,211300.0],["2024-06-12",83.8464,85.3462,83.769,85.0269,279900.0],["2024-06-13",84.8818,84.9398,83.2948,84.2915,204700.0],["2024-06-14",83.2078,83.5851,82.2401,83.5368,256100.0],["2024-06-17",83.1207,84.3689,82.5401,84.3496,263000.0],["2024-06-18",84.3689,84.6012,83.7013,84.1173,235500.0],["2024-06-20",84.1367,84.9495,83.7013,84.4657,178700.0],["2024-06-21",84.427,85.714,83.8561,85.5108,543100.0],["2024-06-24",85.8011,86.7494,85.6366,85.8204,346600.0],["2024-06-25",85.4333,85.6946,84.4657,85.0366,213800.0],["2024-06-26",84.456,85.056,83.7206,84.2141,299000.0],["2024-06-27",85.2398,85.3753,84.3012,84.6786,220400.0],["2024-06-28",85.3849,85.3849,81.9305,82.9271,1114900.0],["2024-07-01",83.2465,83.2465,81.6692,82.1434,364100.0],["2024-07-02",82.424,83.111,82.2304,82.7336,180800.0],["2024-07-03",83.0046,83.0046,82.2401,82.4917,85000.0],["2024-07-05",82.1724,82.6272,81.9982,82.5594,249000.0],["2024-07-08",83.2465,83.7109,81.8144,81.9692,207800.0],["2024-07-09",82.0079,82.2401,81.3596,81.3596,378800.0],["2024-07-10",81.824,82.5982,81.824,82.5498,567500.0],["2024-07-11",83.9432,84.7753,83.2658,84.4754,618300.0],["2024-07-12",85.2882,85.8107,84.8334,84.8818,282600.0],["2024-07-15",85.1818,86.8751,85.1721,86.43,375300.0],["2024-07-16",87.1945,89.4878,86.9525,88.8975,400400.0],["2024-07-17",88.404,89.691,88.3072,88.3556,372900.0],["2024-07-18",87.775,89.2362,87.359,87.7847,271100.0],["2024-07-19",87.9879,88.2976,86.401,87.0687,212400.0],["2024-07-22",87.3009,88.7427,86.5848,88.3653,256800.0],["2024-07-23",88.3169,89.1878,88.2395,88.8007,243000.0],["2024-07-24",88.3169,89.3039,87.3977,87.4073,259100.0],["2024-07-25",87.5719,89.4297,87.5719,88.6846,478200.0],["2024-07-26",89.8555,90.049,88.8878,89.5265,301100.0],["2024-07-29",89.7103,90.7844,89.4684,90.0974,225100.0],["2024-07-30",90.3296,90.8231,89.9135,89.9813,262500.0],["2024-07-31",89.8555,90.9296,89.0717,89.8845,438100.0],["2024-08-01",89.5458,89.9813,87.6202,88.3266,366800.0],["2024-08-02",85.8785,88.4524,85.5785,88.4234,357900.0],["2024-08-05",85.3366,86.1204,84.2335,85.114,400500.0],["2024-08-06",84.7076,86.5752,84.7076,85.3946,295000.0],["2024-08-07",85.9172,86.8461,84.3786,84.756,660100.0],["2024-08-08",87.775,89.0136,83.9625,84.5721,995400.0],["2024-08-09",84.069,84.5915,83.4206,83.9432,1274000.0],["2024-08-12",84.1174,84.4947,82.9078,83.1691,742200.0],["2024-08-13",83.5755,84.9979,83.2465,84.7076,425400.0],["2024-08-14",84.7947,85.2011,84.2625,85.1237,282200.0],["2024-08-15",86.5024,86.5024,85.1625,86.2015,252100.0],["2024-08-16",86.0947,86.6093,85.3082,85.8325,428600.0],["2024-08-19",85.9976,86.5801,85.4538,86.5413,255100.0],["2024-08-20",86.6481,87.1044,85.8616,87.085,608300.0],["2024-08-21",87.2792,88.6774,87.0656,88.2599,503400.0],["2024-08-22",88.357,88.425,87.5705,87.7259,487700.0],["2024-08-23",88.2502,89.3862,88.1725,89.0755,404900.0],["2024-08-26",89.6387,89.9591,88.7162,88.7357,204600.0],["2024-08-27",88.5512,89.7552,88.2987,89.6289,286100.0],["2024-08-28",89.7163,90.3183,89.2988,89.7357,222800.0],["2024-08-29",90.3572,90.9786,89.5804,89.726,179300.0],["2024-08-30",89.8911,90.396,89.0561,89.5804,490600.0],["2024-09-03",88.9784,90.1144,87.7259,87.7744,256700.0],["2024-09-04",87.5122,87.7356,86.7452,87.1239,232100.0],["2024-09-05",87.4831,87.4831,86.2306,86.7161,269200.0],["2024-09-06",86.8423,87.1239,84.5411,84.6188,246700.0],["2024-09-09",85.0072,85.0072,83.5119,83.8906,423500.0],["2024-09-10",84.0168,84.1819,83.2886,83.7935,303800.0],["2024-09-11",83.2109,83.7547,82.1234,83.4148,463500.0],["2024-09-12",83.3566,84.2984,83.1235,84.1236,205000.0],["2024-09-13",84.7256,86.1335,84.5994,86.1238,461800.0],["2024-09-16",86.4539,86.551,85.3664,85.5801,307100.0],["2024-09-17",85.8422,86.25,85.1723,85.716,456100.0],["2024-09-18",85.8616,87.1918,85.3567,85.9587,380300.0],["2024-09-19",87.2113,87.9589,85.8519,87.9103,377900.0],["2024-09-20",87.9492,87.9977,86.8423,87.3666,1184100.0],["2024-09-23",87.755,87.9589,86.9394,87.9395,246200.0],["2024-09-24",87.988,89.8037,87.8909,89.1338,404500.0],["2024-09-25",89.7066,91.1533,89.4833,89.9979,486900.0],["2024-09-26",90.697,91.163,89.1143,89.1823,526400.0],["2024-09-27",89.9105,91.2116,89.4542,90.0076,402500.0],["2024-09-30",89.8814,90.5999,89.2697,90.4543,410300.0],["2024-10-01",89.8717,90.7941,88.7648,90.0562,334400.0],["2024-10-02",89.7357,90.2698,88.9298,89.192,216100.0],["2024-10-03",88.2987,88.5997,87.3666,88.4929,250200.0],["2024-10-04",89.0075,89.6581,88.1142,88.5997,212200.0],["2024-10-07",88.1337,88.2405,87.5122,87.988,176400.0],["2024-10-08",88.357,88.4638,87.3472,88.0657,157800.0],["2024-10-09",88.3376,88.5415,87.5317,88.1822,189500.0],["2024-10-10",87.454,87.4734,85.3276,85.9781,301600.0],["2024-10-11",86.1141,87.4928,86.0849,87.4831,226400.0],["2024-10-14",87.3084,88.2696,86.8908,88.2502,124100.0],["2024-10-15",88.2793,89.1629,87.9395,88.0657,507500.0],["2024-10-16",88.1434,89.0949,87.8618,88.1919,194100.0],["2024-10-17",88.2016,88.289,87.1142,87.3278,205300.0],["2024-10-18",87.5608,87.5608,86.3957,87.2598,205500.0],["2024-10-21",87.0656,87.454,85.2693,85.5218,192200.0],["2024-10-22",85.0946,85.0946,84.0556,84.5897,268600.0],["2024-10-23",83.8615,85.046,83.8129,84.4634,228400.0],["2024-10-24",84.512,85.0557,84.2596,84.9392,256300.0],["2024-10-25",85.5218,85.5509,84.5606,84.6382,148500.0],["2024-10-28",85.0654,85.4927,84.0945,84.2401,228300.0],["2024-10-29",83.5605,84.813,83.5507,84.6188,462600.0],["2024-10-30",84.6285,86.4636,84.6285,85.5121,264300.0],["2024-10-31",85.0072,85.2499,83.8517,83.9294,282500.0],["2024-11-01",84.2984,85.5024,84.2595,84.4343,243000.0],["2024-11-04",84.2693,85.4441,84.2693,84.7547,206900.0],["2024-11-05",84.3372,85.9976,84.3372,85.8616,446500.0],["2024-11-06",90.1047,91.0077,86.619,86.9297,1325900.0],["2024-11-07",87.0559,88.9007,86.7161,87.2307,1430800.0],["2024-11-08",87.5025,89.5415,87.0656,88.9007,547100.0],["2024-11-11",89.3668,89.9396,88.357,88.8522,610500.0],["2024-11-12",89.0269,89.2697,87.3763,87.9103,459900.0],["2024-11-13",88.0171,88.4832,85.2693,85.3956,733000.0],["2024-11-14",85.3276,85.7451,78.5989,78.7154,1565400.0],["2024-11-15",79.0467,79.2514,76.7175,77.1658,1131900.0],["2024-11-18",77.351,78.54,76.7663,77.2146,1214400.0],["2024-11-19",76.815,78.1404,76.815,77.7798,950500.0],["2024-11-20",77.6824,78.6764,76.698,78.4815,1462000.0],["2024-11-21",73.6087,75.0023,71.9519,73.0532,1987100.0],["2024-11-22",73.4917,73.9693,70.071,71.2308,2165000.0],["2024-11-25",71.5231,72.5854,70.9091,71.5913,2023800.0],["2024-11-26",71.3477,73.0922,70.763,71.0456,1017200.0],["2024-11-27",74.0667,74.0667,69.9248,70.6558,1701700.0],["2024-11-29",71.0553,73.0239,70.9481,72.6049,707100.0],["2024-12-02",72.6049,72.985,71.835,72.2735,1021200.0],["2024-12-03",72.2345,72.9167,71.7765,72.6828,1797700.0],["2024-12-04",72.7901,73.2773,72.3223,72.7608,1398100.0],["2024-12-05",72.6731,72.8485,71.8837,71.9617,956900.0],["2024-12-06",72.4002,72.4684,70.5486,70.8507,655700.0],["2024-12-09",71.0456,71.2015,69.3888,69.4765,734100.0],["2024-12-10",69.5155,69.9248,68.2194,68.9795,863600.0],["2024-12-11",70.3049,70.8604,69.1452,69.2524,851000.0],["2024-12-12",69.1939,70.1003,68.7943,68.9113,621800.0],["2024-12-13",68.7066,69.077,67.9465,68.0342,665100.0],["2024-12-16",69.0087,70.4219,68.4922,69.5155,1051000.0],["2024-12-17",68.9405,69.4765,68.1219,68.4143,704800.0],["2024-12-18",68.6287,70.0515,68.0147,68.2876,1074000.0],["2024-12-19",68.8918,71.3769,68.6872,70.3634,1118700.0],["2024-12-20",70.071,71.6498,69.8664,71.0846,1780100.0],["2024-12-23",70.8799,71.4062,69.8664,70.9676,808400.0],["2024-12-24",70.8312,71.1918,70.0125,71.1138,273200.0],["2024-12-26",70.8409,71.6108,70.4609,71.5719,520200.0],["2024-12-27",71.143,71.718,70.4998,71.0651,580800.0],["2024-12-30",70.685,72.946,70.5193,72.3418,1182200.0],["2024-12-31",72.8388,73.3456,72.3028,72.7511,565800.0],["2025-01-02",73.6087,74.8951,73.5307,73.8816,591300.0],["2025-01-03",73.6574,75.7722,73.5795,75.5286,576200.0],["2025-01-06",75.5481,77.2828,74.8561,75.09,929000.0],["2025-01-07",75.2654,75.9769,74.9438,75.3239,611500.0],["2025-01-08",74.9243,75.626,74.0765,75.5968,577600.0],["2025-01-10",74.6417,75.7917,74.5248,74.8561,608100.0],["2025-01-13",74.5053,76.1231,74.5053,75.4019,542400.0],["2025-01-14",75.2654,75.6942,73.9595,75.5091,496700.0],["2025-01-15",76.2887,76.2887,75.2362,75.7235,511500.0],["2025-01-16",75.6455,77.2438,75.6358,76.815,715100.0],["2025-01-17",77.1658,77.3997,76.1425,76.3862,433300.0],["2025-01-21",77.0294,78.0722,76.5811,77.6531,430100.0],["2025-01-22",77.5557,77.5557,75.665,75.7137,864600.0],["2025-01-23",75.5188,76.0646,74.1544,74.8659,753800.0],["2025-01-24",74.554,74.7976,73.8816,74.4176,508600.0],["2025-01-27",74.632,76.6006,74.4176,76.318,475800.0],["2025-01-28",76.3277,77.1464,74.9633,75.0023,565600.0],["2025-01-29",75.3142,76.0841,72.9947,73.3845,756000.0],["2025-01-30",73.8231,74.515,73.1701,74.057,565700.0],["2025-01-31",73.5502,73.9498,72.8972,73.3748,648600.0],["2025-02-03",72.8388,74.554,72.2053,73.8621,725800.0],["2025-02-04",73.56,74.6807,72.5854,73.1994,774900.0],["2025-02-05",73.6964,74.8366,73.2286,73.9011,1489300.0],["2025-02-06",75.6943,76.893,67.9952,68.2194,1714800.0],["2025-02-07",68.5215,68.9015,66.5626,68.0049,1378900.0],["2025-02-10",68.005,68.1901,66.4164,67.927,812500.0],["2025-02-11",67.313,67.4397,65.4906,66.0363,631300.0],["2025-02-12",65.1008,66.2995,64.8279,65.4613,560900.0],["2025-02-13",65.7829,67.0401,64.8376,65.6855,806000.0],["2025-02-14",66.2631,66.9189,65.4114,66.4197,711600.0],["2025-02-18",66.3022,66.8015,64.9611,66.6742,643500.0],["2025-02-19",66.0771,67.2615,66.0085,66.87,493700.0],["2025-02-20",66.2728,66.4784,64.4031,65.3527,499700.0],["2025-02-21",65.4603,65.5093,63.1697,64.6087,680600.0],["2025-02-24",64.6674,65.4506,63.6493,64.7457,599900.0],["2025-02-25",64.8436,66.6742,64.4129,66.312,722600.0],["2025-02-26",65.6953,66.8504,65.245,65.3233,617500.0],["2025-02-27",64.8828,65.9596,64.824,65.0981,472100.0],["2025-02-28",64.8926,65.3429,62.4257,63.8255,904000.0],["2025-03-03",63.8353,64.452,62.5725,62.9837,631200.0],["2025-03-04",62.7977,66.5763,62.4551,65.989,1151200.0],["2025-03-05",66.0966,66.9091,65.6855,66.5665,803300.0],["2025-03-06",66.3022,66.7525,65.6072,66.5763,723400.0],["2025-03-07",66.5763,70.0025,66.2728,69.6795,871900.0],["2025-03-10",69.9144,71.3828,68.2698,68.5244,861000.0],["2025-03-11",68.5244,68.6027,66.8308,67.1343,1000800.0],["2025-03-12",66.8112,66.8504,64.1486,65.1275,681300.0],["2025-03-13",64.9219,66.0477,64.6185,65.431,399300.0],["2025-03-14",65.2254,66.0477,65.0003,65.6953,457000.0],["2025-03-17",65.6757,67.2126,65.6757,66.5861,623800.0],["2025-03-18",66.2826,67.4084,65.9106,67.1049,433800.0],["2025-03-19",66.9091,67.4084,66.449,67.2224,432400.0],["2025-03-20",66.6155,66.8994,65.2548,65.7932,501100.0],["2025-03-21",65.2548,65.8225,63.6298,65.8225,1944400.0],["2025-03-24",66.3218,66.8015,64.501,65.0884,607000.0],["2025-03-25",65.6366,65.6366,64.4325,65.0786,560900.0],["2025-03-26",65.2939,65.9694,65.1373,65.617,339100.0],["2025-03-27",65.8323,66.7232,65.4506,66.6644,357400.0],["2025-03-28",66.5763,66.8896,65.6953,66.7721,456300.0],["2025-03-31",66.4686,67.1539,65.5289,66.7525,653700.0],["2025-04-01",66.8994,67.6629,66.4784,67.2322,548000.0],["2025-04-02",66.5861,70.9423,66.175,69.5326,1105500.0],["2025-04-03",68.7397,69.1998,67.3301,68.7985,504200.0],["2025-04-04",66.9581,68.1132,66.126,67.2028,548500.0],["2025-04-07",65.6072,68.0349,64.1388,65.9204,697800.0],["2025-04-08",66.87,67.4084,63.7766,64.1584,539900.0],["2025-04-09",63.3361,67.2811,63.3165,66.4491,729700.0],["2025-04-10",66.0085,66.9385,64.2367,66.0477,822000.0],["2025-04-11",65.7932,67.2518,64.7066,67.056,527900.0],["2025-04-14",67.1245,67.4867,66.2239,67.2909,406300.0],["2025-04-15",67.2322,67.4378,66.1652,66.6546,324200.0],["2025-04-16",66.6155,66.9875,65.6463,65.9596,320300.0],["2025-04-17",65.5974,66.5078,65.5387,65.94,360600.0],["2025-04-21",66.0966,66.0966,64.9905,65.4897,281400.0],["2025-04-22",65.9204,66.87,65.2254,66.7329,316600.0],["2025-04-23",67.242,68.1719,66.4197,66.87,400800.0],["2025-04-24",66.9679,67.9762,66.5763,67.3497,274500.0],["2025-04-25",67.3986,67.4084,66.0281,66.2924,324700.0],["2025-04-28",66.2728,66.4588,64.9121,66.1064,578000.0],["2025-04-29",65.803,66.3708,65.1569,65.9694,370500.0],["2025-04-30",66.1554,66.1554,64.6576,65.5484,539900.0],["2025-05-01",65.2156,65.6757,64.1192,64.9317,550400.0],["2025-05-02",65.4506,66.2239,65.0198,65.4701,348400.0],["2025-05-05",65.1275,65.5484,64.7653,64.8534,395200.0],["2025-05-06",64.8534,65.6268,64.2856,65.0688,342600.0],["2025-05-07",65.4114,66.0379,64.7751,65.7442,494700.0],["2025-05-08",69.053,74.7699,67.8979,74.1434,1188700.0],["2025-05-09",73.1351,74.809,72.4107,73.7322,599000.0],["2025-05-12",74.3685,75.6803,73.37,75.181,568200.0],["2025-05-13",75.2006,75.2006,73.4287,73.7714,347200.0],["2025-05-14",73.5854,74.5056,73.1155,73.4287,439700.0],["2025-05-15",73.7039,74.3035,73.1535,74.0381,361200.0],["2025-05-16",73.9202,74.2347,73.3599,73.7039,553500.0],["2025-05-19",73.0946,74.0479,73.0946,73.8809,342400.0],["2025-05-20",73.6843,74.0676,73.1536,73.586,273200.0],["2025-05-21",72.9472,73.1634,71.984,72.4164,311100.0],["2025-05-22",72.0822,72.839,71.4827,72.4262,326000.0],["2025-05-23",71.4729,71.9643,70.3033,71.1584,456400.0],["2025-05-27",71.9348,73.4681,71.6105,73.4189,395600.0],["2025-05-28",73.1929,73.9005,71.296,71.3943,375700.0],["2025-05-29",71.3156,71.4336,70.3033,70.8635,669300.0],["2025-05-30",70.7554,71.5712,70.3917,71.2665,578100.0],["2025-06-02",70.5883,71.0011,69.3008,69.9789,408000.0],["2025-06-03",69.9396,70.7849,69.4089,70.5195,340300.0],["2025-06-04",70.2443,70.49,69.6546,69.7136,397900.0],["2025-06-05",69.8807,69.9986,68.7307,68.8782,470300.0],["2025-06-06",69.5072,71.0699,68.8683,69.7037,434900.0],["2025-06-09",69.5956,70.1559,68.5833,69.92,431400.0],["2025-06-10",69.9789,71.0404,69.7234,70.1755,382300.0],["2025-06-11",70.1559,70.264,68.4948,69.2222,426900.0],["2025-06-12",69.1337,69.8413,68.7504,69.7431,244100.0],["2025-06-13",69.3008,69.802,68.3376,68.603,331500.0],["2025-06-16",68.6226,68.7307,67.797,68.259,299800.0],["2025-06-17",67.9051,68.6521,67.6201,68.0624,320000.0],["2025-06-18",68.1213,69.1828,67.8167,67.9936,607300.0],["2025-06-20",68.2884,68.3572,65.5659,65.851,807200.0],["2025-06-23",65.8805,67.4628,65.507,67.394,438600.0],["2025-06-24",67.8265,68.6226,67.0894,68.2884,332600.0],["2025-06-25",68.5047,68.8585,67.8363,68.8192,385600.0],["2025-06-26",69.1239,70.2836,68.6914,70.146,427500.0],["2025-06-27",69.9986,70.2836,68.5538,68.7897,528500.0],["2025-06-30",69.0944,69.3696,68.2393,68.9961,315100.0],["2025-07-01",68.8094,71.0994,68.7111,70.4999,328600.0],["2025-07-02",70.2246,71.6399,70.1755,71.1977,516500.0],["2025-07-03",71.64,71.6793,70.3819,70.8242,224600.0],["2025-07-07",70.7947,71.1485,69.8807,70.0772,343100.0],["2025-07-08",70.2541,70.549,69.5072,69.7725,320100.0],["2025-07-09",69.7824,70.7063,69.3991,70.6866,390100.0],["2025-07-10",70.1559,72.5245,70.1559,71.5122,504800.0],["2025-07-11",70.8242,71.1289,69.4875,70.264,415500.0],["2025-07-14",70.2541,71.5318,69.7824,71.1289,429500.0],["2025-07-15",71.1879,71.3549,68.4654,68.6914,563800.0],["2025-07-16",68.6128,70.1362,68.3867,69.8905,469600.0],["2025-07-17",69.9298,71.1191,69.9101,70.1165,317900.0],["2025-07-18",70.1952,70.4016,69.3696,69.802,384500.0],["2025-07-21",70.0183,70.4605,69.458,69.802,491300.0],["2025-07-22",70.2247,71.0011,69.458,70.4114,302800.0],["2025-07-23",70.952,72.1904,70.7849,72.0134,328900.0],["2025-07-24",71.6301,72.9766,71.5515,72.3673,595100.0],["2025-07-25",72.9865,73.0847,71.9545,72.1903,556600.0],["2025-07-28",72.151,72.4459,70.3917,71.6203,366600.0],["2025-07-29",71.9643,72.0921,70.4016,70.5293,370800.0],["2025-07-30",70.4704,71.0896,69.6153,70.0084,373400.0],["2025-07-31",69.1337,73.989,69.1337,72.5933,916800.0],["2025-08-01",72.4754,72.8587,71.0896,71.6596,518100.0],["2025-08-04",71.6203,73.645,71.2763,73.6057,395100.0],["2025-08-05",73.4189,75.0898,73.183,74.7556,740500.0],["2025-08-06",74.3723,74.5001,73.2027,73.586,772400.0],["2025-08-07",78.1071,81.4783,76.8982,76.9572,1123200.0],["2025-08-08",76.682,80.2104,76.0136,80.0532,887300.0],["2025-08-11",80.633,82.3039,80.2104,81.2326,960600.0],["2025-08-12",81.095,82.1466,80.5937,81.439,722800.0],["2025-08-13",82.3235,84.2204,82.3137,84.1615,951800.0],["2025-08-14",83.5128,83.9158,82.8641,83.041,631700.0],["2025-08-15",83.1199,83.4257,82.538,83.2482,625900.0],["2025-08-18",83.3665,84.0668,82.8536,83.9583,648700.0],["2025-08-19",83.9978,84.777,83.6526,83.8203,587000.0],["2025-08-20",84.0076,84.2838,83.2482,84.1063,551700.0],["2025-08-21",83.5638,84.2542,83.0706,84.2444,369700.0],["2025-08-22",84.5797,86.3059,84.3627,85.8127,517700.0],["2025-08-25",85.4674,85.9606,84.5304,84.8263,457300.0],["2025-08-26",84.7178,85.862,84.1161,85.2307,537100.0],["2025-08-27",85.0335,86.6313,85.0335,86.365,1069600.0],["2025-08-28",86.079,86.6116,85.0236,86.5228,552300.0],["2025-08-29",86.582,87.6966,85.9014,86.7201,434600.0],["2025-09-02",86.0494,88.5942,86.0494,88.2194,622000.0],["2025-09-03",88.1602,88.1996,87.0062,87.3415,384600.0],["2025-09-04",87.3218,87.4599,86.1086,87.3021,541700.0],["2025-09-05",87.884,88.2983,86.4242,87.0456,493500.0],["2025-09-08",86.8977,87.2133,85.6055,87.1344,463400.0],["2025-09-09",87.1245,87.5289,85.8817,86.2269,591100.0],["2025-09-10",87.9235,87.9235,86.079,86.4045,788900.0],["2025-09-11",86.4045,88.9295,86.4045,88.8605,669600.0],["2025-09-12",88.6139,89.1959,88.1799,88.318,559300.0],["2025-09-15",87.9728,88.5251,86.6412,86.7694,680600.0],["2025-09-16",86.7694,87.5783,85.8817,86.5623,613900.0],["2025-09-17",87.2034,88.6238,86.6609,87.2725,617600.0],["2025-09-18",87.1147,88.5745,86.8977,87.9333,563700.0],["2025-09-19",88.1109,88.5054,87.3908,87.7656,1091900.0],["2025-09-22",87.8347,88.1503,86.7694,87.5881,639800.0],["2025-09-23",87.5191,88.7816,85.4083,86.3552,793400.0],["2025-09-24",86.1875,87.1936,86.0494,86.6018,630300.0],["2025-09-25",86.6905,86.9766,85.4477,86.5426,530500.0],["2025-09-26",86.7103,87.7065,86.2664,86.9174,710100.0],["2025-09-29",86.9963,88.0813,86.5722,88.0714,556800.0],["2025-09-30",88.2391,90.4781,88.1701,90.123,521100.0],["2025-10-01",89.62,89.8863,87.6374,89.6299,568700.0],["2025-10-02",88.9789,90.1921,88.4364,90.0047,517000.0],["2025-10-03",90.0145,91.0206,89.9356,89.9948,518200.0],["2025-10-06",89.9948,91.2376,88.2884,89.7186,525200.0],["2025-10-07",89.8173,90.2118,88.0221,88.9986,447100.0],["2025-10-08",89.1465,89.3537,88.4956,88.9789,271500.0],["2025-10-09",89.3537,90.4387,86.9371,87.0653,524600.0],["2025-10-10",87.4895,87.7952,83.7709,84.3529,528700.0],["2025-10-13",84.412,85.1222,82.9128,84.057,438300.0],["2025-10-14",83.4849,84.3331,82.2815,83.5835,671800.0],["2025-10-15",83.9583,84.8362,82.6366,82.8733,376900.0],["2025-10-16",83.1988,83.8498,82.0349,82.8043,427000.0],["2025-10-17",82.5084,84.0274,81.8969,84.0175,638000.0],["2025-10-20",84.4121,86.1875,84.0175,85.862,341900.0],["2025-10-21",85.9804,86.7004,84.9841,86.513,343500.0],["2025-10-22",86.365,86.9075,85.7436,86.3848,498900.0],["2025-10-23",86.5919,87.7459,86.1875,86.513,497900.0],["2025-10-24",86.8977,87.1245,85.3195,86.5228,447700.0],["2025-10-27",86.3453,86.8878,84.6784,85.0335,301700.0],["2025-10-28",85.1025,85.7634,84.4318,85.0137,273000.0],["2025-10-29",84.0668,85.4576,83.5539,83.9781,412900.0],["2025-10-30",83.7512,84.6093,82.173,82.3308,547400.0],["2025-10-31",81.7489,82.2421,79.4901,81.9856,696800.0],["2025-11-03",81.9856,82.7649,80.0031,82.3111,591000.0],["2025-11-04",82.2618,83.6526,81.67,82.7057,696600.0],["2025-11-05",82.607,83.3468,81.8673,82.9128,297700.0],["2025-11-06",82.755,82.8142,81.2459,81.9067,326400.0],["2025-11-07",82.1533,83.0016,80.9697,82.9325,440300.0],["2025-11-10",83.0114,83.2087,81.2163,81.9462,369200.0],["2025-11-11",82.0843,82.0843,80.8119,81.3642,418300.0],["2025-11-12",81.2459,81.2459,79.2633,79.4606,536300.0],["2025-11-13",79.5986,80.8513,78.7109,79.4211,590900.0],["2025-11-14",79.3023,79.728,78.3717,79.0053,554800.0],["2025-11-17",79.0152,79.5003,77.5598,77.5796,495300.0],["2025-11-18",77.5895,78.4608,77.3024,78.1637,544700.0],["2025-11-19",78.0054,78.8172,76.8173,76.9856,1022900.0],["2025-11-20",78.4212,83.4308,78.4212,81.2428,1628600.0],["2025-11-21",82.1734,85.698,80.7874,84.0248,1351300.0],["2025-11-24",83.9456,86.9454,83.6288,86.8563,946300.0],["2025-11-25",87.1533,88.0345,85.6386,85.7772,714600.0],["2025-11-26",85.4109,87.1236,85.3614,85.3614,510100.0],["2025-11-28",85.5693,85.7772,84.6782,85.2326,267000.0],["2025-12-01",85.0643,86.4405,84.7178,86.1831,676500.0],["2025-12-02",86.6484,87.0444,84.9752,85.6485,517400.0],["2025-12-03",85.9752,86.3811,83.8961,84.0149,600000.0],["2025-12-04",83.807,85.9356,83.4011,83.7278,456900.0],["2025-12-05",83.51,83.8664,82.5199,83.8268,830300.0],["2025-12-08",83.7872,83.7872,82.4407,82.5199,675300.0],["2025-12-09",82.312,83.0546,80.8369,80.9953,563100.0],["2025-12-10",80.8963,83.3813,80.8963,83.0645,1050900.0],["2025-12-11",83.1932,84.5495,83.1932,84.1535,1083900.0],["2025-12-12",84.2525,84.5396,82.8863,83.5892,742000.0],["2025-12-15",84.5495,85.698,83.3417,85.6386,912100.0],["2025-12-16",85.9059,87.0345,84.1931,86.8959,866500.0],["2025-12-17",86.3712,88.2028,86.3712,87.6583,581000.0],["2025-12-18",87.6583,88.5196,86.1138,86.391,729600.0],["2025-12-19",86.094,87.5988,85.1633,87.2127,1201100.0],["2025-12-22",87.282,88.4701,86.8365,87.381,416400.0],["2025-12-23",86.8959,87.5989,86.1336,86.2227,605600.0],["2025-12-24",86.0346,86.6187,85.4504,86.0742,189200.0],["2025-12-26",86.0445,86.6781,85.5495,86.0049,219900.0],["2025-12-29",86.0247,86.6781,85.3514,86.1336,304800.0],["2025-12-30",86.0148,86.3712,85.4802,86.0445,366400.0],["2025-12-31",85.8069,86.9652,85.4406,85.4604,438100.0],["2026-01-02",86.3811,87.0939,84.9257,85.6089,654000.0],["2026-01-05",86.0247,90.1828,85.4505,88.8958,665300.0],["2026-01-06",88.183,89.173,87.1236,88.2325,608700.0],["2026-01-07",91.0838,91.6481,88.7077,90.8462,505800.0],["2026-01-08",90.8066,94.6776,90.8066,93.9747,869200.0],["2026-01-09",94.0539,96.232,94.0539,96.0835,634200.0],["2026-01-12",95.8954,95.8954,94.7469,95.6281,406900.0],["2026-01-13",95.6578,96.4399,95.143,95.2816,351800.0],["2026-01-14",95.3014,95.7865,94.1232,95.0638,510200.0],["2026-01-15",95.1628,97.8458,94.539,97.4399,385600.0],["2026-01-16",96.8755,97.3904,96.133,97.3409,346300.0],["2026-01-20",96.8359,98.1527,95.0143,95.0935,363400.0],["2026-01-21",95.3509,97.43,95.3509,96.9547,454500.0],["2026-01-22",96.9547,98.2913,96.9547,97.9448,577600.0],["2026-01-23",98.1131,99.0041,96.8359,97.6082,306300.0],["2026-01-26",97.7072,98.2715,96.5092,97.6775,447300.0],["2026-01-27",97.0834,97.0834,94.1034,95.9152,499800.0],["2026-01-28",95.6974,95.9944,93.6975,93.846,485000.0],["2026-01-29",94.2222,94.8558,93.0639,93.2322,1074700.0],["2026-01-30",92.5293,93.8658,91.2125,93.4995,661500.0],["2026-02-02",93.9351,94.6281,93.0639,93.5589,432000.0],["2026-02-03",92.2718,93.7866,90.5492,91.46,459600.0],["2026-02-04",91.6283,93.0342,90.3611,92.757,671900.0],["2026-02-05",90.1433,97.7864,76.6391,77.441,2199200.0],["2026-02-06",78.0747,79.3023,73.2234,74.3323,1786400.0],["2026-02-09",73.8967,76.8767,73.8967,74.3224,1171000.0],["2026-02-10",74.7976,78.4311,74.0353,78.342,1331900.0],["2026-02-11",77.5895,79.134,74.3125,75.0253,1135000.0],["2026-02-12",77.3618,78.0944,71.4216,72.9759,1313700.0],["2026-02-13",73.5627,75.2633,72.061,74.2787,1098800.0],["2026-02-17",73.4036,74.5174,71.8323,71.9516,796700.0],["2026-02-18",72.3494,75.3229,72.2897,74.8655,517600.0],["2026-02-19",74.6467,75.4721,73.8312,74.4876,481900.0],["2026-02-20",74.1693,74.776,72.3991,73.3737,435900.0],["2026-02-23",72.966,73.3737,71.7428,71.9814,446400.0],["2026-02-24",72.0113,74.6666,72.0113,72.8665,575000.0],["2026-02-25",73.3041,73.8511,71.8621,73.6721,548000.0],["2026-02-26",74.1892,75.4821,73.4434,75.2334,788600.0],["2026-02-27",74.1395,75.6114,73.871,75.1937,1030000.0],["2026-03-02",74.1892,74.9749,73.1351,73.4632,875100.0],["2026-03-03",72.0013,76.1086,71.8522,75.6014,722900.0],["2026-03-04",76.3373,78.0677,74.8953,77.4611,871300.0],["2026-03-05",77.3617,78.8037,77.2722,78.3562,618700.0],["2026-03-06",77.6699,78.2169,76.5064,77.5804,816200.0],["2026-03-09",76.8147,77.3219,73.3737,76.8545,691900.0],["2026-03-10",76.3473,76.3473,71.4146,73.0754,518200.0],["2026-03-11",73.6124,73.7019,71.8323,73.3439,604700.0],["2026-03-12",73.145,74.0898,71.6234,72.0312,492000.0],["2026-03-13",72.4091,72.8665,70.6886,72.0113,455700.0],["2026-03-16",72.1008,72.3892,71.1063,71.166,382300.0],["2026-03-17",71.8522,72.9561,71.4842,71.693,376600.0],["2026-03-18",70.5792,71.8124,68.5007,68.7295,804200.0],["2026-03-19",68.3416,69.9328,67.904,68.3515,1010500.0],["2026-03-20",68.451,69.4654,66.7206,68.0134,1470800.0],["2026-03-23",69.5052,70.3405,68.1328,68.1427,636400.0],["2026-03-24",67.2675,68.1626,65.6266,66.7604,963200.0],["2026-03-25",68.4013,68.4013,66.3327,67.4366,807200.0],["2026-03-26",66.8697,67.5261,65.3581,65.6664,461900.0],["2026-03-27",65.6664,65.7062,64.304,64.7316,463300.0],["2026-03-30",65.2587,65.4178,64.3935,64.6719,784000.0],["2026-03-31",65.5073,65.736,63.21,63.747,999700.0],["2026-04-01",63.7669,64.0354,62.1658,62.2155,718800.0],["2026-04-02",61.6785,63.2796,60.4155,62.0365,975200.0],["2026-04-06",61.8873,63.8067,61.221,63.3691,588300.0],["2026-04-07",63.3691,65.1095,63.0012,64.7913,960600.0],["2026-04-08",67.2576,67.6256,64.1946,64.7515,766200.0],["2026-04-09",64.3437,65.4974,63.399,65.4377,632500.0],["2026-04-10",65.3283,65.5769,63.9161,65.5172,528300.0],["2026-04-13",65.3482,67.1084,64.8012,66.9791,553600.0],["2026-04-14",67.0885,68.2521,66.8399,67.8245,581700.0],["2026-04-15",67.8941,69.167,67.5162,69.0377,539800.0],["2026-04-16",69.346,70.1118,68.6797,68.8389,368700.0],["2026-04-17",69.4256,70.43,68.2322,68.7891,429500.0],["2026-04-20",68.5703,69.4753,67.7847,68.262,487100.0],["2026-04-21",68.998,69.903,67.4863,67.546,436100.0],["2026-04-22",67.8742,68.2919,66.2034,66.641,427700.0],["2026-04-23",65.9747,66.2034,64.4432,65.1891,542000.0],["2026-04-24",64.6421,66.094,64.115,65.1095,1210800.0],["2026-04-27",65.1095,66.1736,64.304,64.6719,1275200.0],["2026-04-28",65.4078,66.3626,63.9459,65.02,597900.0],["2026-04-29",66.0045,66.0045,64.1349,64.9902,705800.0],["2026-04-30",64.4233,65.5471,63.9459,65.2587,901600.0],["2026-05-01",65.6366,65.9946,64.6421,65.2189,622100.0],["2026-05-04",65.0001,66.2134,63.578,64.1846,695200.0],["2026-05-05",64.3139,65.3681,63.4984,64.8708,803200.0],["2026-05-06",65.02,65.3283,62.9117,63.5979,1097500.0],["2026-05-07",63.2398,69.7836,63.2398,66.2929,1535000.0],["2026-05-08",66.2929,66.4819,63.8664,63.9161,886900.0],["2026-05-11",63.3592,63.6874,60.3459,61.1812,1105600.0],["2026-05-12",61.6089,62.1161,60.4453,60.8431,1057000.0],["2026-05-13",60.1271,60.5547,57.0044,59.1127,974500.0],["2026-05-14",59.3514,60.6641,58.6851,59.6,1023800.0],["2026-05-15",60.15,60.48,58.64,59.36,915300.0],["2026-05-18",59.32,61.27,59.32,59.65,860100.0],["2026-05-19",59.56,61.24,58.8,59.9,1112900.0],["2026-05-20",59.68,60.36,56.92,60.13,1045800.0],["2026-05-21",59.7,61.86,58.39,61.39,613800.0],["2026-05-22",61.27,62.55,60.92,61.17,566300.0],["2026-05-26",61.17,61.17,60.11,60.91,520500.0],["2026-05-27",60.79,62.32,60.5,62.03,659800.0],["2026-05-28",61.96,63.25,61.63,62.88,471900.0],["2026-05-29",62.47,63.26,61.84,61.93,760000.0],["2026-06-01",61.84,62.92,61.6,62.43,645500.0],["2026-06-02",61.55,62.78,60.81,60.92,542500.0],["2026-06-03",60.16,60.49,58.26,60.14,793200.0],["2026-06-04",61.55,62.01,60.09,60.52,332700.0],["2026-06-05",61.21,62.3,60.3,60.54,329200.0],["2026-06-08",60.16,60.78,59.6,59.66,470800.0],["2026-06-09",59.79,61.5,59.5,61.26,521000.0],["2026-06-10",61.27,62.44,60.55,61.34,453900.0],["2026-06-11",61.01,62.11,60.81,61.98,495100.0],["2026-06-12",61.98,63.26,61.66,62.28,403600.0],["2026-06-15",62.35,63.15,60.7,61.18,648600.0],["2026-06-16",61.68,62.07,60.98,61.2,452000.0],["2026-06-17",60.62,61.62,59.16,59.38,612200.0],["2026-06-18",59.01,59.01,55.26,55.74,1635000.0],["2026-06-22",55.43,56.3,53.4,54.04,1299200.0],["2026-06-23",55.13,56.2,54.47,55.92,846700.0],["2026-06-24",56.0,57.33,56.0,56.78,796100.0],["2026-06-25",56.3,57.0,54.73,55.07,574400.0],["2026-06-26",55.34,56.48,54.2,54.53,2973400.0],["2026-06-29",54.91,55.11,53.88,54.46,587900.0],["2026-06-30",54.02,55.03,52.73,53.76,695600.0],["2026-07-01",54.17,55.07,53.82,53.83,743100.0],["2026-07-02",54.41,56.38,53.8,55.75,793200.0],["2026-07-06",55.74,56.21,54.44,56.04,594429.124897],["2026-07-07",57.04,57.8651,56.48,56.85,542517.511247],["2026-07-08",56.53,57.315,56.095,57.22,751191.617047],["2026-07-09",56.28,56.74,55.2,56.66,506714.443527],["2026-07-10",57.28,57.645,56.2939,56.63,361382.701505],["2026-07-13",57.22,58.57,56.95,58.36,667439.947317],["2026-07-14",57.06,58.48,56.76,57.6,607854.009418],["2026-07-15",57.96,59.81,57.455,57.97,649371.358722],["2026-07-16",58.55,59.485,58.11,59.03,465452.060232],["2026-07-17",59.31,60.78,57.26,58.3,974533.714536],["2026-07-20",58.3,59.06,57.51,57.93,775563.943104],["2026-07-21",56.91,57.19,55.74,56.66,608430.796666],["2026-07-22",57.22,57.61,56.74,57.57,598429.202954],["2026-07-23",56.75,58.08,56.75,57.41,488280.805342],["2026-07-24",58.13,59.93,57.21,59.67,505219.28636],["2026-07-27",59.78,61.97,59.665,60.93,558671.31049],["2026-07-28",62.05,63.59,61.89,62.95,571892.997615],["2026-07-29",62.985,63.79,62.64,63.17,645938.13094],["2026-07-30",61.72,61.985,59.78,60.64,516553.623837],["2026-07-31",60.02,60.74,59.545,60.25,578121.261381],["2026-08-03",61.24,62.36,61.24,62.21,613132.862649],["2026-08-04",61.32,63.33,61.075,63.33,583203.298037],["2026-08-05",63.78,63.805,62.3601,63.15,515083.237691],["2026-08-06",57.9,59.1682,54.16,58.33,1188120.719214],["2026-08-07",59.43,61.705,59.01,59.19,1378336.670307],["2026-08-10",58.55,58.84,56.11,56.345,158685.011491],["2026-08-11",55.22,55.3035,53.59,54.19,845628.705451],["2026-08-12",53.83,54.745,53.425,54.44,725255.836082],["2026-08-13",54.6,56.1,54.5,56.06,665833.652254],["2026-08-14",55.99,56.21,54.87,55.28,390568.333101]]}