{"t":"MSM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-12-15",5.8176,5.9691,5.3934,5.8782,7272800.0],["1995-12-18",5.7267,5.757,5.454,5.6358,1239800.0],["1995-12-19",5.6055,5.9085,5.5752,5.9085,720000.0],["1995-12-20",5.9085,6.1812,5.9085,6.1206,304400.0],["1995-12-21",6.0903,6.1509,6.06,6.06,122600.0],["1995-12-22",6.06,6.1509,6.06,6.1206,329800.0],["1995-12-26",6.1812,6.1812,6.1206,6.1509,58400.0],["1995-12-27",6.0903,6.2115,6.06,6.1812,349600.0],["1995-12-28",6.1812,6.6963,6.1812,6.5448,238800.0],["1995-12-29",6.5448,6.666,6.5448,6.666,116000.0],["1996-01-02",6.6054,6.6054,6.3327,6.4236,217600.0],["1996-01-03",6.4236,6.4539,6.363,6.363,207800.0],["1996-01-04",6.3024,6.3024,5.9691,5.9691,427400.0],["1996-01-05",5.9691,6.1206,5.9388,6.1206,71600.0],["1996-01-08",6.1509,6.2115,6.1509,6.1812,96600.0],["1996-01-09",6.1812,6.2418,6.1812,6.2115,122200.0],["1996-01-10",6.1812,6.1812,6.0903,6.0903,62400.0],["1996-01-11",6.06,6.06,5.9388,5.9691,362000.0],["1996-01-12",6.0297,6.06,5.9691,5.9994,72800.0],["1996-01-15",5.9994,6.06,5.9994,6.06,15200.0],["1996-01-16",6.06,6.1206,6.06,6.1206,65200.0],["1996-01-17",6.1206,6.3024,6.0297,6.0903,188400.0],["1996-01-18",6.06,6.1206,5.9994,6.0297,76400.0],["1996-01-19",6.06,6.06,5.9994,6.06,80000.0],["1996-01-22",6.06,6.363,6.06,6.3327,59200.0],["1996-01-23",6.363,6.363,6.2721,6.3024,264400.0],["1996-01-24",6.3024,6.4236,6.2721,6.4236,88000.0],["1996-01-25",6.3933,6.4842,6.3933,6.4236,38400.0],["1996-01-26",6.4539,6.4539,6.1509,6.1509,95000.0],["1996-01-29",6.1509,6.2721,6.1509,6.2115,18600.0],["1996-01-30",6.1509,6.2721,6.1206,6.2115,50800.0],["1996-01-31",6.2115,6.2418,6.2115,6.2418,10200.0],["1996-02-01",6.2115,6.3024,6.2115,6.2721,91200.0],["1996-02-02",6.3024,6.3933,6.3024,6.3933,105400.0],["1996-02-05",6.3933,6.5751,6.3933,6.5448,40000.0],["1996-02-06",6.6054,6.666,6.5448,6.6054,80600.0],["1996-02-07",6.6054,6.6054,6.5751,6.5751,14400.0],["1996-02-08",6.5751,6.6357,6.5145,6.5145,38200.0],["1996-02-09",6.5751,6.7569,6.5448,6.7266,164800.0],["1996-02-12",6.7266,6.7266,6.6054,6.6357,21200.0],["1996-02-13",6.6054,6.6054,6.4842,6.4842,127200.0],["1996-02-14",6.4842,6.4842,6.4539,6.4539,27000.0],["1996-02-15",6.4539,6.4539,6.4236,6.4236,20600.0],["1996-02-16",6.4539,6.4539,6.3327,6.3327,14800.0],["1996-02-20",6.3024,6.3024,6.1812,6.1812,35200.0],["1996-02-21",6.2418,6.3024,6.2418,6.2418,18200.0],["1996-02-22",6.2721,6.2721,6.2115,6.2115,37400.0],["1996-02-23",6.3024,6.4236,6.3024,6.4236,89000.0],["1996-02-26",6.3933,6.4539,6.3933,6.4236,115600.0],["1996-02-27",6.4539,6.5448,6.4539,6.5448,160000.0],["1996-02-28",6.5448,6.8781,6.5448,6.6963,63600.0],["1996-02-29",6.6963,6.7266,6.666,6.7266,44000.0],["1996-03-01",6.7266,6.7569,6.6963,6.6963,58800.0],["1996-03-04",6.6963,6.8175,6.6963,6.8175,11400.0],["1996-03-05",6.7872,6.8175,6.7872,6.8175,22800.0],["1996-03-06",6.9084,7.0902,6.9084,7.0296,35600.0],["1996-03-07",7.0296,7.2114,7.0296,7.1205,268800.0],["1996-03-08",7.0296,7.0296,6.969,6.969,15800.0],["1996-03-11",6.9084,6.9387,6.9084,6.9084,19200.0],["1996-03-12",6.9084,6.9387,6.9084,6.9084,2200.0],["1996-03-13",6.9084,6.9387,6.9084,6.9387,137200.0],["1996-03-14",6.969,7.1508,6.969,7.1508,36800.0],["1996-03-15",7.2114,7.2114,7.1811,7.1811,21000.0],["1996-03-18",7.1811,7.1811,6.969,6.969,100200.0],["1996-03-19",6.9993,7.0296,6.9084,6.9387,268400.0],["1996-03-20",6.9387,6.9387,6.9084,6.9084,1200.0],["1996-03-21",6.9084,6.9084,6.8781,6.8781,155000.0],["1996-03-22",6.9387,6.969,6.8478,6.8478,51400.0],["1996-03-25",6.8478,6.9084,6.8175,6.8478,27000.0],["1996-03-26",6.8175,6.969,6.8175,6.9084,166800.0],["1996-03-27",6.969,6.969,6.969,6.969,800.0],["1996-03-28",6.9084,7.0599,6.9084,7.0296,15000.0],["1996-03-29",7.0296,7.0599,6.9387,6.9993,88200.0],["1996-04-01",6.969,6.969,6.8781,6.8781,9800.0],["1996-04-02",6.9084,6.9084,6.7872,6.8781,23200.0],["1996-04-03",6.8478,6.9387,6.8478,6.8781,29600.0],["1996-04-04",6.9084,6.9084,6.8781,6.8781,2200.0],["1996-04-08",6.8781,6.8781,6.8175,6.8175,4400.0],["1996-04-09",6.8175,6.8478,6.7872,6.8175,60000.0],["1996-04-10",6.8175,6.8478,6.8175,6.8175,9400.0],["1996-04-11",6.8175,6.9084,6.8175,6.9084,33200.0],["1996-04-12",6.9387,6.9993,6.8781,6.9387,18800.0],["1996-04-15",6.969,6.969,6.9084,6.9387,2200.0],["1996-04-16",6.969,6.9993,6.9387,6.9993,221400.0],["1996-04-17",7.0296,7.0599,6.969,6.969,40800.0],["1996-04-18",6.969,7.0902,6.969,7.0902,18000.0],["1996-04-19",7.1811,7.2114,7.1205,7.1205,30600.0],["1996-04-22",7.1508,7.272,7.1508,7.272,51400.0],["1996-04-23",7.2114,7.272,7.2114,7.272,104600.0],["1996-04-24",7.3326,7.9083,7.3326,7.7871,122200.0],["1996-04-25",7.878,8.2416,7.878,8.181,39400.0],["1996-04-26",8.2416,8.6658,8.0598,8.4537,75600.0],["1996-04-29",8.3931,8.4234,8.3628,8.3931,3600.0],["1996-04-30",8.3628,8.8173,8.3325,8.8173,12400.0],["1996-05-01",8.8779,8.9688,8.5749,8.5749,63400.0],["1996-05-02",8.5446,8.5446,8.2113,8.2113,38400.0],["1996-05-03",8.1507,8.1507,8.0901,8.0901,2200.0],["1996-05-06",8.0598,8.0598,8.0598,8.0598,600.0],["1996-05-07",7.9992,7.9992,7.6962,7.7265,150600.0],["1996-05-08",7.7568,7.9386,7.7568,7.878,141400.0],["1996-05-09",7.9083,7.9992,7.9083,7.9992,182600.0],["1996-05-10",7.9689,8.3628,7.9689,8.3628,93000.0],["1996-05-13",8.3022,8.3325,8.2113,8.3022,118400.0],["1996-05-14",8.3325,8.484,8.3325,8.4234,40200.0],["1996-05-15",8.484,8.484,8.484,8.484,41200.0],["1996-05-16",8.4234,8.484,8.4234,8.484,71200.0],["1996-05-17",8.5446,8.5749,8.5143,8.5749,22000.0],["1996-05-20",8.6052,8.6052,8.5749,8.5749,600.0],["1996-05-21",8.6052,8.6052,8.6052,8.6052,4600.0],["1996-05-22",8.5446,8.6052,8.5446,8.6052,32000.0],["1996-05-23",8.5446,8.6052,8.5446,8.6052,20600.0],["1996-05-24",8.5446,8.6052,8.5446,8.6052,52600.0],["1996-05-28",8.6052,8.6052,8.484,8.484,6000.0],["1996-05-29",8.5143,8.6052,8.5143,8.5749,93200.0],["1996-05-30",8.5143,8.5143,8.3931,8.4537,12000.0],["1996-05-31",8.4537,8.4537,8.3628,8.4537,64200.0],["1996-06-03",8.4537,8.4537,8.3022,8.3022,24200.0],["1996-06-04",8.2719,8.3325,8.2719,8.2719,22400.0],["1996-06-05",8.2416,8.2416,8.1507,8.1507,12000.0],["1996-06-06",8.1204,8.1204,8.1204,8.1204,2400.0],["1996-06-07",8.0598,8.0598,7.9386,7.9386,9400.0],["1996-06-10",7.9386,8.1507,7.9386,8.1204,82200.0],["1996-06-11",8.1204,8.181,8.1204,8.181,13000.0],["1996-06-12",8.181,8.3931,8.181,8.3931,18600.0],["1996-06-13",8.3931,8.9991,8.3931,8.787,134000.0],["1996-06-14",8.8476,8.9385,8.8476,8.8476,101000.0],["1996-06-17",8.8173,8.8173,8.5446,8.6052,17800.0],["1996-06-18",8.5749,8.5749,8.484,8.5446,4400.0],["1996-06-19",8.484,8.5749,8.3628,8.3931,24400.0],["1996-06-20",8.3931,8.3931,8.181,8.2113,12400.0],["1996-06-21",8.2416,8.2719,8.1204,8.1204,273000.0],["1996-06-24",8.1507,8.1507,7.878,7.9689,208400.0],["1996-06-25",7.9386,7.9386,7.878,7.9083,10600.0],["1996-06-26",7.9083,7.9083,7.6962,7.7871,160400.0],["1996-06-27",7.7568,7.7568,7.7568,7.7568,5000.0],["1996-06-28",7.7568,7.8174,7.7568,7.8174,130200.0],["1996-07-01",7.8174,7.8174,7.6356,7.7265,48800.0],["1996-07-02",7.7265,7.7568,7.3629,7.4538,280200.0],["1996-07-03",7.4538,7.4538,7.3326,7.3326,13600.0],["1996-07-05",7.3629,7.3629,7.2114,7.2114,12400.0],["1996-07-08",7.0296,7.0599,7.0296,7.0599,767800.0],["1996-07-09",7.0296,7.6659,7.0296,7.6659,339000.0],["1996-07-10",7.6356,7.8477,7.5144,7.8477,17600.0],["1996-07-11",7.8477,7.8477,7.5144,7.5144,53400.0],["1996-07-12",7.4538,7.4538,7.2114,7.272,285400.0],["1996-07-15",7.272,7.3023,7.0296,7.0902,34200.0],["1996-07-16",7.0902,7.0902,6.7569,6.8175,44000.0],["1996-07-17",6.8478,7.1811,6.8478,7.1811,394200.0],["1996-07-18",7.2417,7.4538,7.1508,7.272,209600.0],["1996-07-19",7.3326,7.3326,7.1508,7.1508,46400.0],["1996-07-22",7.2114,7.2114,7.0902,7.1205,21000.0],["1996-07-23",7.1508,7.1811,7.1205,7.1508,34600.0],["1996-07-24",7.0296,7.1508,7.0296,7.1508,339200.0],["1996-07-25",7.1508,7.3932,7.1508,7.3326,54000.0],["1996-07-26",7.272,7.3932,7.272,7.3932,53800.0],["1996-07-29",7.3932,7.4538,7.3932,7.4235,4000.0],["1996-07-30",7.4538,7.4538,7.3023,7.3326,47400.0],["1996-07-31",7.3023,7.3932,7.272,7.272,130200.0],["1996-08-01",7.3023,7.3023,7.2417,7.2417,5200.0],["1996-08-02",7.272,7.3326,7.272,7.3326,61400.0],["1996-08-05",7.3326,7.5144,7.3023,7.5144,259000.0],["1996-08-06",7.4538,7.9689,7.4538,7.9689,30200.0],["1996-08-07",7.9689,8.3022,7.9689,8.2719,47600.0],["1996-08-08",8.2416,8.484,8.181,8.484,15600.0],["1996-08-09",8.484,8.484,8.4537,8.484,84600.0],["1996-08-12",8.4234,8.4537,8.4234,8.4537,113200.0],["1996-08-13",8.4234,8.4234,8.3325,8.4234,69400.0],["1996-08-14",8.3628,8.3931,8.3628,8.3931,3400.0],["1996-08-15",8.3325,8.3325,8.2719,8.3325,34400.0],["1996-08-16",8.3325,8.3325,8.2719,8.3022,19800.0],["1996-08-19",8.3022,8.3022,8.181,8.181,3200.0],["1996-08-20",8.181,8.181,8.0295,8.0295,5800.0],["1996-08-21",8.0295,8.0295,7.9992,7.9992,10800.0],["1996-08-22",7.9689,7.9689,7.9689,7.9689,38200.0],["1996-08-23",7.9689,7.9992,7.9689,7.9992,34000.0],["1996-08-26",7.9992,7.9992,7.9386,7.9689,9600.0],["1996-08-27",7.9689,7.9689,7.9689,7.9689,1800.0],["1996-08-28",7.9689,7.9689,7.878,7.878,20400.0],["1996-08-29",7.878,7.878,7.878,7.878,2000.0],["1996-08-30",7.8174,7.8174,7.6053,7.6962,17400.0],["1996-09-03",7.6962,7.6962,7.6962,7.6962,25400.0],["1996-09-04",7.6962,7.6962,7.6356,7.6659,5600.0],["1996-09-05",7.6962,7.7265,7.6659,7.7265,160600.0],["1996-09-06",7.7568,7.7568,7.575,7.6356,16800.0],["1996-09-09",7.6659,7.6659,7.4538,7.5144,13800.0],["1996-09-10",7.5447,7.575,7.3023,7.3023,17800.0],["1996-09-11",7.3326,7.3326,7.3326,7.3326,2000.0],["1996-09-12",7.3629,7.5447,7.3629,7.4841,16600.0],["1996-09-13",7.4841,7.575,7.4841,7.575,60200.0],["1996-09-16",7.5447,7.9689,7.5447,7.878,32400.0],["1996-09-17",7.878,7.878,7.6962,7.6962,41000.0],["1996-09-18",7.6962,8.3628,7.6962,8.3628,82800.0],["1996-09-19",8.5446,8.6658,8.181,8.2113,217000.0],["1996-09-20",8.3628,8.6355,8.3628,8.5143,3921800.0],["1996-09-23",8.484,8.5143,8.4234,8.484,488800.0],["1996-09-24",8.5446,8.5446,8.484,8.5143,316000.0],["1996-09-25",8.5143,8.5143,8.4234,8.4537,188400.0],["1996-09-26",8.4234,8.5446,8.4234,8.5446,214600.0],["1996-09-27",8.5446,8.6658,8.5143,8.6052,224800.0],["1996-09-30",8.6658,8.6658,8.5446,8.6355,117600.0],["1996-10-01",8.6052,8.6355,8.1204,8.3931,270600.0],["1996-10-02",8.4537,8.484,8.3325,8.484,217600.0],["1996-10-03",8.5446,8.5446,8.4234,8.4537,149200.0],["1996-10-04",8.484,8.5749,8.4537,8.484,65000.0],["1996-10-07",8.484,8.5749,8.4537,8.5749,87600.0],["1996-10-08",8.5749,9.09,8.484,8.8779,149800.0],["1996-10-09",8.8476,8.8779,8.7567,8.8779,84600.0],["1996-10-10",8.8476,8.8779,8.8173,8.8779,188200.0],["1996-10-11",8.8476,8.9082,8.8476,8.8779,30800.0],["1996-10-14",8.9082,8.9688,8.8779,8.9688,115600.0],["1996-10-15",8.9688,9.3627,8.9688,9.0597,218200.0],["1996-10-16",9.09,9.1203,8.9991,8.9991,305600.0],["1996-10-17",9.0294,9.1203,8.9991,9.1203,193000.0],["1996-10-18",9.1809,9.3021,9.1506,9.2718,90200.0],["1996-10-21",9.3324,9.3324,9.1506,9.1506,71600.0],["1996-10-22",9.1809,9.1809,9.09,9.1506,23200.0],["1996-10-23",9.2112,9.2112,9.0597,9.09,59200.0],["1996-10-24",9.1506,9.1506,9.0294,9.0294,45000.0],["1996-10-25",9.09,9.09,8.8779,8.8779,168200.0],["1996-10-28",8.9385,8.9385,8.6961,8.787,28200.0],["1996-10-29",8.787,8.787,8.6961,8.6961,14600.0],["1996-10-30",8.6961,8.8173,8.6961,8.7264,140600.0],["1996-10-31",8.7264,8.9688,8.6355,8.9688,63200.0],["1996-11-01",8.9688,9.2415,8.9688,9.2415,110400.0],["1996-11-04",9.2415,9.2415,9.09,9.1809,34800.0],["1996-11-05",9.1506,9.2718,9.1506,9.2415,87800.0],["1996-11-06",9.2718,9.4536,9.2718,9.4536,44000.0],["1996-11-07",9.393,9.5142,9.393,9.393,184400.0],["1996-11-08",9.4233,9.4839,9.3627,9.4839,40800.0],["1996-11-11",9.4839,9.4839,9.3324,9.3324,133200.0],["1996-11-12",9.3324,9.393,9.3324,9.393,27800.0],["1996-11-13",9.393,9.393,9.2718,9.3324,8800.0],["1996-11-14",9.3324,9.4233,9.3324,9.393,33000.0],["1996-11-15",9.393,9.393,9.3324,9.3324,42800.0],["1996-11-18",9.2718,9.4233,9.2415,9.3324,47000.0],["1996-11-19",9.2718,9.3021,9.2112,9.2415,36800.0],["1996-11-20",9.2112,9.3627,9.2112,9.2415,39000.0],["1996-11-21",9.2415,9.2415,8.6961,8.787,75200.0],["1996-11-22",8.787,9.0597,8.787,8.9991,41600.0],["1996-11-25",9.0294,9.1809,9.0294,9.1506,17800.0],["1996-11-26",9.1506,9.1506,9.0294,9.0294,80200.0],["1996-11-27",9.0294,9.1506,8.9991,9.1506,40600.0],["1996-11-29",9.09,9.09,8.9991,9.0597,29600.0],["1996-12-02",8.9991,9.0294,8.9688,8.9991,77800.0],["1996-12-03",8.9991,9.1203,8.9991,9.09,11400.0],["1996-12-04",9.0294,9.0294,8.9385,9.0294,79200.0],["1996-12-05",8.9991,9.09,8.9688,8.9688,14200.0],["1996-12-06",8.9082,8.9385,8.7567,8.9082,19600.0],["1996-12-09",8.9082,9.4233,8.9082,9.393,84800.0],["1996-12-10",9.393,9.4536,9.3324,9.393,49000.0],["1996-12-11",9.3324,9.3324,9.3021,9.3324,5400.0],["1996-12-12",9.2718,9.2718,9.0597,9.0597,12400.0],["1996-12-13",9.0597,9.0597,8.6961,8.6961,23800.0],["1996-12-16",8.6961,8.6961,8.5143,8.5143,202600.0],["1996-12-17",8.4537,8.4537,8.3325,8.3325,120600.0],["1996-12-18",8.3628,8.3628,8.181,8.2416,78600.0],["1996-12-19",8.3022,8.3022,8.1507,8.3022,55400.0],["1996-12-20",8.3628,8.8173,8.3628,8.787,56000.0],["1996-12-23",8.6961,8.8173,8.6961,8.787,32000.0],["1996-12-24",8.7567,8.787,8.7264,8.787,2000.0],["1996-12-26",8.7264,8.787,8.7264,8.7567,5200.0],["1996-12-27",8.7567,8.787,8.7264,8.787,17600.0],["1996-12-30",8.8476,8.8476,8.787,8.787,29800.0],["1996-12-31",8.787,8.9688,8.7264,8.9688,108000.0],["1997-01-02",8.9082,9.0294,8.787,8.8173,52600.0],["1997-01-03",8.8779,8.8779,8.8173,8.8476,82200.0],["1997-01-06",8.8476,8.8476,8.8476,8.8476,9400.0],["1997-01-07",8.8476,8.8476,8.8173,8.8476,31600.0],["1997-01-08",8.8173,8.8173,8.484,8.484,159600.0],["1997-01-09",8.484,8.787,8.4537,8.6961,88600.0],["1997-01-10",8.6355,8.7567,8.6355,8.7567,18600.0],["1997-01-13",8.7567,8.7567,8.5143,8.5446,68600.0],["1997-01-14",8.6052,8.6658,8.5749,8.6355,621600.0],["1997-01-15",8.5749,8.8779,8.5749,8.8476,71800.0],["1997-01-16",8.8779,8.9385,8.8173,8.8476,63600.0],["1997-01-17",8.787,8.8779,8.7567,8.8779,15200.0],["1997-01-20",8.8476,9.09,8.8476,9.09,136200.0],["1997-01-21",9.1506,9.1506,9.09,9.1203,28200.0],["1997-01-22",9.1203,9.2718,9.1203,9.1506,100600.0],["1997-01-23",9.1506,9.3324,9.1506,9.3021,83800.0],["1997-01-24",9.3021,9.3627,9.2718,9.3021,57800.0],["1997-01-27",9.2718,9.393,9.2415,9.393,114800.0],["1997-01-28",9.393,9.4233,9.3021,9.3627,49600.0],["1997-01-29",9.3324,9.3324,9.2112,9.2718,43600.0],["1997-01-30",9.2718,9.3627,9.2718,9.3627,5200.0],["1997-01-31",9.4233,9.4233,9.3627,9.393,65800.0],["1997-02-03",9.3627,9.4536,9.3627,9.4536,23000.0],["1997-02-04",9.5142,9.5142,9.4536,9.4839,49000.0],["1997-02-05",9.4839,9.4839,9.3324,9.393,21400.0],["1997-02-06",9.393,9.4536,9.393,9.4536,9400.0],["1997-02-07",9.4536,9.4536,9.393,9.4536,19200.0],["1997-02-10",9.4233,9.5142,9.393,9.4233,48800.0],["1997-02-11",9.393,9.393,9.3324,9.3324,20000.0],["1997-02-12",9.3627,9.3627,9.3324,9.3324,20600.0],["1997-02-13",9.2718,9.393,9.2718,9.393,9600.0],["1997-02-14",9.4233,9.4233,9.3627,9.3627,2200.0],["1997-02-18",9.3324,9.3627,9.2718,9.3021,10400.0],["1997-02-19",9.3021,9.3324,9.2718,9.3324,51000.0],["1997-02-20",9.3021,9.3324,8.9082,8.9688,185400.0],["1997-02-21",8.9385,9.0294,8.7567,8.8779,30600.0],["1997-02-24",8.8779,9.3324,8.787,9.3021,223000.0],["1997-02-25",9.2415,9.2415,9.09,9.09,15000.0],["1997-02-26",9.1203,9.1203,8.8476,8.8476,12600.0],["1997-02-27",8.8477,8.8477,8.2719,8.3022,96400.0],["1997-02-28",8.2719,8.3022,7.9992,7.9992,234800.0],["1997-03-03",8.0295,8.0295,7.878,7.9083,77200.0],["1997-03-04",7.9386,7.9689,7.9386,7.9386,53600.0],["1997-03-05",7.9689,7.9689,7.9083,7.9083,40200.0],["1997-03-06",7.9689,8.0598,7.9386,8.0598,125000.0],["1997-03-07",8.0901,8.484,8.0901,8.2719,22200.0],["1997-03-10",8.2719,8.3325,8.2416,8.2416,121400.0],["1997-03-11",8.181,8.2416,8.1507,8.1507,102800.0],["1997-03-12",8.2113,8.2113,8.0901,8.1204,375800.0],["1997-03-13",8.1204,8.1204,7.9689,7.9689,115200.0],["1997-03-14",7.9689,7.9992,7.9689,7.9689,12400.0],["1997-03-17",7.9689,7.9689,7.7265,7.7265,18400.0],["1997-03-18",7.7265,7.7265,7.5447,7.5447,48600.0],["1997-03-19",7.4841,7.4841,7.1811,7.2417,130400.0],["1997-03-20",7.272,7.575,7.1811,7.5144,95600.0],["1997-03-21",7.4841,7.5447,7.4841,7.4841,30600.0],["1997-03-24",7.4538,7.4538,7.2417,7.2417,40200.0],["1997-03-25",7.2417,7.272,7.0902,7.0902,157800.0],["1997-03-26",7.0902,7.1508,6.7266,6.7872,192600.0],["1997-03-27",6.9084,7.0902,6.9084,7.0296,279600.0],["1997-03-31",6.969,7.0902,6.8781,7.0599,74200.0],["1997-04-01",7.0296,7.2417,7.0296,7.1811,100400.0],["1997-04-02",7.0902,7.1508,7.0296,7.1205,67800.0],["1997-04-03",7.0599,7.0902,6.9993,7.0296,452000.0],["1997-04-04",7.0296,7.2417,7.0296,7.2417,163800.0],["1997-04-07",7.3023,7.5144,7.272,7.5144,98000.0],["1997-04-08",7.4538,7.6659,7.4538,7.6356,56400.0],["1997-04-09",7.6356,7.6962,7.6356,7.6659,53400.0],["1997-04-10",7.6962,7.6962,7.6659,7.6962,72000.0],["1997-04-11",7.6962,7.6962,7.4841,7.575,199600.0],["1997-04-14",7.5447,7.7568,7.5447,7.7568,41800.0],["1997-04-15",7.7568,8.0598,7.7568,7.9992,22800.0],["1997-04-16",8.0295,8.1204,7.9689,8.0901,35600.0],["1997-04-17",8.0598,8.181,8.0598,8.181,201000.0],["1997-04-18",8.1507,8.2113,8.0598,8.0598,17000.0],["1997-04-21",8.0295,8.0295,7.878,7.878,18400.0],["1997-04-22",7.9083,7.9083,7.8477,7.9083,17600.0],["1997-04-23",7.9083,7.9083,7.8174,7.8174,8000.0],["1997-04-24",7.8174,7.8174,7.6962,7.7265,6800.0],["1997-04-25",7.7265,7.7265,7.5144,7.5447,87800.0],["1997-04-28",7.5144,7.5144,7.3932,7.3932,63800.0],["1997-04-29",7.3932,7.3932,7.272,7.3629,67200.0],["1997-04-30",7.3932,7.4538,7.3629,7.4538,6600.0],["1997-05-01",7.4841,7.5902,7.4841,7.575,37200.0],["1997-05-02",7.575,7.9689,7.575,7.9386,40200.0],["1997-05-05",7.9386,8.8173,7.9386,8.6658,184000.0],["1997-05-06",8.5143,8.5749,8.3022,8.3022,108600.0],["1997-05-07",8.2719,8.2719,8.2416,8.2416,3400.0],["1997-05-08",8.3022,8.3931,8.3022,8.3931,5200.0],["1997-05-09",8.3325,8.3325,8.2416,8.2416,2800.0],["1997-05-12",8.2416,8.2416,8.1204,8.181,41200.0],["1997-05-13",8.181,8.181,7.7568,7.8477,50400.0],["1997-05-14",7.8477,7.8477,7.6659,7.7265,138200.0],["1997-05-15",7.7265,7.7265,7.575,7.6659,54400.0],["1997-05-16",7.6659,7.6659,7.575,7.6356,38000.0],["1997-05-19",7.6356,7.6962,7.6356,7.6962,9600.0],["1997-05-20",7.6659,7.9386,7.6053,7.878,25600.0],["1997-05-21",7.9386,8.6355,7.9386,8.6355,175600.0],["1997-05-22",8.6052,8.6052,8.3931,8.4537,99600.0],["1997-05-23",8.4537,8.6658,8.4234,8.6658,27800.0],["1997-05-27",8.6052,8.6961,8.6052,8.6961,38600.0],["1997-05-28",8.6658,8.8476,8.6355,8.6658,75200.0],["1997-05-29",8.6052,8.7567,8.5749,8.6961,27200.0],["1997-05-30",8.6961,8.7264,8.6052,8.6355,16200.0],["1997-06-02",8.6658,8.7567,8.6658,8.7567,29000.0],["1997-06-03",8.8173,8.8173,8.6052,8.6052,17400.0],["1997-06-04",8.6052,8.6052,8.5143,8.5446,4800.0],["1997-06-05",8.484,8.6658,8.484,8.6658,9000.0],["1997-06-06",8.7264,8.787,8.6658,8.7264,21600.0],["1997-06-09",8.787,8.8173,8.787,8.787,12600.0],["1997-06-10",8.7567,8.7567,8.6658,8.7567,146200.0],["1997-06-11",8.8173,8.8173,8.6658,8.7567,65200.0],["1997-06-12",8.7264,9.0597,8.7264,9.0597,77000.0],["1997-06-13",8.9991,9.2718,8.9688,9.1506,194400.0],["1997-06-16",9.1506,9.1506,9.0597,9.09,31400.0],["1997-06-17",9.0597,9.1203,8.9991,9.0597,296000.0],["1997-06-18",8.9991,9.2718,8.9991,9.2718,20000.0],["1997-06-19",9.2718,9.7263,9.2718,9.6657,90600.0],["1997-06-20",9.6051,10.2111,9.6051,10.1505,80800.0],["1997-06-23",10.09,10.393,9.9082,9.9082,66400.0],["1997-06-24",9.8779,9.8779,9.7264,9.8476,56600.0],["1997-06-25",9.7869,9.8172,9.6657,9.7566,162800.0],["1997-06-26",9.7566,9.8172,9.7566,9.7869,11200.0],["1997-06-27",9.7415,9.7869,9.7415,9.7869,9200.0],["1997-06-30",9.6657,9.7263,9.5748,9.7263,214200.0],["1997-07-01",9.7263,9.8778,9.696,9.8172,74000.0],["1997-07-02",9.8172,9.8475,9.8172,9.8324,98600.0],["1997-07-03",9.8324,9.8778,9.696,9.7263,139400.0],["1997-07-07",9.7263,9.7263,9.6354,9.6354,97000.0],["1997-07-08",9.5748,9.6809,9.5748,9.6051,46000.0],["1997-07-09",9.696,9.7263,9.6657,9.6657,104600.0],["1997-07-10",9.6657,9.7869,9.6657,9.7869,104800.0],["1997-07-11",9.7869,10.0293,9.7869,9.9687,311600.0],["1997-07-14",9.9384,9.9384,9.8627,9.8778,21600.0],["1997-07-15",9.9385,10.2415,9.9385,10.0142,166400.0],["1997-07-16",9.999,10.0293,9.8021,9.9384,56600.0],["1997-07-17",9.893,10.3475,9.893,10.1808,41000.0],["1997-07-18",10.1505,10.1808,10.1051,10.1808,35200.0],["1997-07-21",10.1657,10.1657,9.9839,9.9839,30600.0],["1997-07-22",9.999,10.3626,9.9839,10.3626,52000.0],["1997-07-23",10.2414,10.4535,10.2414,10.3929,66200.0],["1997-07-24",10.3778,10.5293,10.3778,10.4384,33800.0],["1997-07-25",10.4536,10.4536,10.2869,10.4081,35600.0],["1997-07-28",10.3929,10.4384,10.302,10.4232,136000.0],["1997-07-29",10.4233,10.4839,10.4081,10.4081,74800.0],["1997-07-30",10.393,10.4233,10.3627,10.4081,19600.0],["1997-07-31",10.6505,10.6505,10.4384,10.4838,1382200.0],["1997-08-01",10.4838,10.4838,10.0293,10.0596,250200.0],["1997-08-04",10.0596,10.2111,9.8172,9.9384,109200.0],["1997-08-05",9.9687,10.1505,9.9536,10.0596,22800.0],["1997-08-06",10.0596,10.0596,9.8778,9.9233,34200.0],["1997-08-07",9.9081,9.9081,9.59,9.8324,66600.0],["1997-08-08",9.8021,9.8021,9.5445,9.5748,102000.0],["1997-08-11",9.5142,9.6203,9.287,9.3021,100200.0],["1997-08-12",9.3021,9.5749,9.2112,9.4991,78600.0],["1997-08-13",9.4839,9.7869,9.4839,9.696,59800.0],["1997-08-14",9.696,9.7263,9.6506,9.6657,386000.0],["1997-08-15",9.6657,9.6657,9.5748,9.6354,267000.0],["1997-08-18",9.5748,9.696,9.5748,9.6809,36200.0],["1997-08-19",9.7112,9.9081,9.7112,9.893,27000.0],["1997-08-20",9.9081,9.999,9.8778,9.9687,70800.0],["1997-08-21",9.9688,10.0294,9.8476,9.8476,43600.0],["1997-08-22",9.7869,10.2414,9.7869,10.1202,62400.0],["1997-08-25",10.1505,10.2111,10.1505,10.1808,33600.0],["1997-08-26",10.196,10.196,10.1051,10.1051,23600.0],["1997-08-27",10.1202,10.1202,9.9687,9.999,19800.0],["1997-08-28",9.9384,9.9384,9.8475,9.9233,26400.0],["1997-08-29",9.893,9.893,9.8476,9.8476,20200.0],["1997-09-02",9.8324,9.8324,9.5445,9.7112,193600.0],["1997-09-03",9.7718,10.2717,9.7718,10.1808,78600.0],["1997-09-04",10.1202,10.1202,9.9687,10.0293,23200.0],["1997-09-05",10.0899,10.1505,10.0899,10.1202,12600.0],["1997-09-08",10.1202,10.3626,10.1202,10.2414,29800.0],["1997-09-09",10.3324,10.4536,10.2718,10.4081,151000.0],["1997-09-10",10.5141,10.5141,10.302,10.4232,90000.0],["1997-09-11",10.3929,10.4535,10.3626,10.4535,51800.0],["1997-09-12",10.4233,10.6354,10.4233,10.6354,35600.0],["1997-09-15",10.6202,10.696,10.6051,10.6808,128000.0],["1997-09-16",10.7414,10.7566,10.7263,10.7566,43800.0],["1997-09-17",10.7565,10.8171,10.7111,10.7414,95600.0],["1997-09-18",10.7414,10.8475,10.7414,10.8475,24800.0],["1997-09-19",10.8475,11.0596,10.8475,10.9687,153000.0],["1997-09-22",10.9081,10.9081,10.4384,10.4384,31200.0],["1997-09-23",10.4232,10.4232,10.2717,10.2717,20200.0],["1997-09-24",10.1202,10.2869,10.0899,10.2414,113600.0],["1997-09-25",10.2717,10.5141,10.2717,10.4232,88000.0],["1997-09-26",10.4839,10.6657,10.4839,10.6657,35600.0],["1997-09-29",10.6657,10.7869,10.6657,10.7263,23800.0],["1997-09-30",10.7263,11.1505,10.7263,11.1505,58200.0],["1997-10-01",11.1505,11.1505,10.9232,10.9838,20000.0],["1997-10-02",10.9838,11.0444,10.8929,10.999,36400.0],["1997-10-03",11.0596,11.0899,11.0141,11.0141,48800.0],["1997-10-06",10.9838,11.0444,10.8929,10.9081,75600.0],["1997-10-07",10.9384,10.9838,10.9081,10.9384,42000.0],["1997-10-08",10.999,10.999,10.9081,10.9081,33400.0],["1997-10-09",10.8475,11.0141,10.8172,11.0141,35800.0],["1997-10-10",11.0444,11.0444,10.908,10.9232,11200.0],["1997-10-13",10.9081,10.9081,10.8778,10.8929,2000.0],["1997-10-14",10.8929,10.9232,10.8172,10.8172,6000.0],["1997-10-15",10.8475,10.8778,10.7869,10.8172,25600.0],["1997-10-16",10.7566,10.7566,10.6808,10.6808,18800.0],["1997-10-17",10.6808,10.6808,10.5141,10.5141,15600.0],["1997-10-20",10.4535,10.499,10.4232,10.499,12600.0],["1997-10-21",10.5293,10.7566,10.5293,10.7111,16400.0],["1997-10-22",10.802,11.1808,10.7717,11.0899,21600.0],["1997-10-23",11.0293,11.0293,10.8475,10.8475,35600.0],["1997-10-24",10.7868,10.7868,10.5444,10.6505,56600.0],["1997-10-27",10.5899,10.5899,10.3778,10.4687,57800.0],["1997-10-28",10.3323,10.3929,10.2414,10.2414,73400.0],["1997-10-29",10.2415,10.2869,10.2112,10.2869,159200.0],["1997-10-30",10.2263,10.2263,10.0748,10.1202,21200.0],["1997-10-31",10.0597,10.1051,10.0294,10.09,10800.0],["1997-11-03",10.1505,10.2415,9.999,9.999,51000.0],["1997-11-04",10.0294,10.1657,10.0294,10.1051,50600.0],["1997-11-05",10.1657,10.2414,10.1505,10.2111,97000.0],["1997-11-06",10.2111,10.2263,9.9384,10.0445,199200.0],["1997-11-07",10.1051,10.1202,9.696,9.7112,50200.0],["1997-11-10",9.7567,9.9082,9.7567,9.8476,320800.0],["1997-11-11",9.893,9.9081,9.696,9.696,90800.0],["1997-11-12",9.7718,9.7718,9.6506,9.6506,39200.0],["1997-11-13",9.6506,9.7263,9.6051,9.6354,167400.0],["1997-11-14",9.6354,9.6354,9.5445,9.6354,418800.0],["1997-11-17",9.6051,9.6051,9.4839,9.4839,154600.0],["1997-11-18",9.5445,9.5445,9.3627,9.4233,79000.0],["1997-11-19",9.3627,9.3627,9.1809,9.2112,85800.0],["1997-11-20",9.2112,9.2112,9.1506,9.1809,155000.0],["1997-11-21",9.1809,9.1809,8.984,8.984,146200.0],["1997-11-24",9.0294,9.0294,8.9537,8.9688,133600.0],["1997-11-25",9.0294,9.3324,9.0294,9.1658,83400.0],["1997-11-26",9.2264,9.5445,9.2112,9.5142,101800.0],["1997-11-28",9.4688,9.5748,9.4233,9.4233,20800.0],["1997-12-01",9.4839,9.7263,9.4839,9.7263,165400.0],["1997-12-02",9.696,9.7566,9.6657,9.7112,218000.0],["1997-12-03",9.7112,9.7112,9.6354,9.7112,31400.0],["1997-12-04",9.6809,9.8476,9.6658,9.8476,96400.0],["1997-12-05",9.7869,9.8097,9.7869,9.8021,16600.0],["1997-12-08",9.7718,9.8778,9.7415,9.8778,127800.0],["1997-12-09",9.9082,10.0597,9.8476,9.8476,191000.0],["1997-12-10",9.8475,9.8475,9.7263,9.7263,120000.0],["1997-12-11",9.696,9.696,9.3021,9.4385,159200.0],["1997-12-12",9.4991,9.7718,9.4991,9.7566,197000.0],["1997-12-15",9.7566,9.7566,9.59,9.6506,24200.0],["1997-12-16",9.6354,9.7869,9.6354,9.7263,53600.0],["1997-12-17",9.7566,10.0597,9.7566,9.9839,52000.0],["1997-12-18",9.9384,10.0748,9.9233,9.9384,78600.0],["1997-12-19",9.8778,9.9384,9.8778,9.9384,60000.0],["1997-12-22",9.8778,9.999,9.7869,9.9233,68800.0],["1997-12-23",9.9687,10.1203,9.9687,10.09,80800.0],["1997-12-24",10.1202,10.2717,10.0899,10.2414,79600.0],["1997-12-26",10.2111,10.2111,10.1808,10.1808,20200.0],["1997-12-29",10.1809,10.196,10.0445,10.1051,191200.0],["1997-12-30",10.0445,10.2111,10.0293,10.1657,74400.0],["1997-12-31",10.1657,10.2717,10.0748,10.1808,81600.0],["1998-01-02",10.1202,10.1505,10.0748,10.1505,12600.0],["1998-01-05",10.1505,10.1808,10.0899,10.1354,13200.0],["1998-01-06",10.1051,10.196,10.1051,10.1657,98600.0],["1998-01-07",10.2263,10.2263,10.1505,10.1808,90800.0],["1998-01-08",10.1808,10.1808,10.1202,10.1354,67000.0],["1998-01-09",10.1202,10.1202,9.9536,9.9536,69200.0],["1998-01-12",9.8475,9.8475,9.6657,9.7566,76400.0],["1998-01-13",9.9081,10.1506,9.9081,10.09,369000.0],["1998-01-14",10.0596,10.1051,9.9233,10.0748,116600.0],["1998-01-15",10.0445,10.4232,10.0445,10.4232,46600.0],["1998-01-16",10.4839,10.8778,10.4233,10.6657,338800.0],["1998-01-20",10.6051,10.7111,10.5748,10.6354,186600.0],["1998-01-21",10.5748,10.6657,10.4233,10.6657,116200.0],["1998-01-22",10.6353,10.6656,10.5899,10.6505,66600.0],["1998-01-23",10.6657,10.9687,10.6657,10.9081,51000.0],["1998-01-26",10.8474,11.2868,10.8474,11.1656,92600.0],["1998-01-27",11.2262,11.2262,10.9687,11.0293,100000.0],["1998-01-28",11.0293,11.0293,10.7263,10.9687,91000.0],["1998-01-29",10.9384,11.0141,10.9384,10.999,21800.0],["1998-01-30",10.9384,10.9384,10.8172,10.8172,34400.0],["1998-02-02",10.8172,10.8172,10.6051,10.6808,74400.0],["1998-02-03",10.6808,10.7565,10.6656,10.6959,76200.0],["1998-02-04",10.6354,10.7263,10.5899,10.7263,133600.0],["1998-02-05",10.7869,10.8172,10.7566,10.7566,54200.0],["1998-02-06",10.7869,11.0899,10.7869,11.0141,64800.0],["1998-02-09",10.9535,10.9838,10.9384,10.9535,30600.0],["1998-02-10",10.9535,11.2414,10.9535,11.2414,127600.0],["1998-02-11",11.2111,11.5444,11.2111,11.3929,89400.0],["1998-02-12",11.4383,11.4535,11.3323,11.3323,209200.0],["1998-02-13",11.2717,11.2717,10.8778,10.9081,103200.0],["1998-02-17",10.9081,11.0293,10.8778,10.9081,467200.0],["1998-02-18",10.9081,10.9687,10.9005,10.9081,429400.0],["1998-02-19",10.908,10.9686,10.908,10.9232,375000.0],["1998-02-20",10.9081,10.9384,10.8172,10.9384,301600.0],["1998-02-23",10.9384,10.9384,10.7869,10.8778,125800.0],["1998-02-24",10.8474,11.6049,10.7868,11.6049,104600.0],["1998-02-25",11.3777,11.9989,11.3323,11.9989,310000.0],["1998-02-26",11.9383,11.9989,11.8474,11.8474,56200.0],["1998-02-27",11.7868,11.7868,11.5444,11.5898,31200.0],["1998-03-02",11.605,11.9231,11.5595,11.8928,63400.0],["1998-03-03",11.8322,11.9534,11.6807,11.908,103200.0],["1998-03-04",11.8777,11.8777,11.7565,11.8777,58200.0],["1998-03-05",11.8171,11.8171,11.5444,11.5444,46200.0],["1998-03-06",11.5747,11.8474,11.5747,11.7262,45800.0],["1998-03-09",11.7262,11.7565,11.6656,11.7413,22000.0],["1998-03-10",11.6807,11.711,11.3019,11.3171,87000.0],["1998-03-11",11.2717,11.5898,11.2565,11.5898,129600.0],["1998-03-12",11.5898,12.1201,11.5595,11.8777,88000.0],["1998-03-13",11.8928,12.1201,11.8928,12.014,57600.0],["1998-03-16",11.9837,12.1958,11.9534,12.1958,17200.0],["1998-03-17",12.1655,12.5443,12.1655,12.5443,108200.0],["1998-03-18",12.5443,13.2715,12.5443,13.0897,164000.0],["1998-03-19",13.0897,13.3472,12.9382,13.1351,225000.0],["1998-03-20",13.1503,13.8169,13.1503,13.5442,398400.0],["1998-03-23",13.5442,13.5442,13.3169,13.3472,210800.0],["1998-03-24",13.3321,13.4533,13.3018,13.3775,114000.0],["1998-03-25",13.3321,13.5745,13.3321,13.4078,56600.0],["1998-03-26",13.3472,13.3472,13.0291,13.0745,72600.0],["1998-03-27",13.0745,13.2109,13.0745,13.2109,58800.0],["1998-03-30",13.226,13.3321,13.1957,13.2109,35800.0],["1998-03-31",13.1503,13.1654,13.1048,13.1351,23800.0],["1998-04-01",13.1351,13.1351,13.0897,13.1048,12200.0],["1998-04-02",13.1048,13.1048,13.0442,13.0442,36800.0],["1998-04-03",13.0594,13.0594,12.9382,12.9685,45200.0],["1998-04-06",12.9533,13.3321,12.9533,13.3321,26600.0],["1998-04-07",13.5745,13.726,13.0897,13.1048,294400.0],["1998-04-08",13.1351,13.1503,12.4534,12.7109,148200.0],["1998-04-09",12.7109,13.3775,12.7109,13.3321,134600.0],["1998-04-13",13.3624,13.4836,13.1806,13.1806,30800.0],["1998-04-14",13.1957,13.3321,13.1957,13.3018,18200.0],["1998-04-15",13.3169,13.3169,12.923,12.9533,40600.0],["1998-04-16",12.9685,12.9836,12.8776,12.9836,18000.0],["1998-04-17",12.9836,13.0745,12.9685,13.0139,88200.0],["1998-04-20",12.9988,13.0139,12.4079,12.514,216600.0],["1998-04-21",12.5291,12.5443,12.2716,12.317,513000.0],["1998-04-22",12.3473,12.4685,12.3322,12.4231,229000.0],["1998-04-23",12.4231,12.6352,12.4231,12.5746,47800.0],["1998-04-24",12.5746,12.6049,12.3928,12.4079,73800.0],["1998-04-27",12.3625,12.3776,11.9686,12.0443,125000.0],["1998-04-28",12.0746,12.2413,12.0443,12.211,57400.0],["1998-04-29",12.2716,12.6958,12.2261,12.62,74000.0],["1998-04-30",12.6352,12.6958,12.3322,12.3322,55000.0],["1998-05-01",12.3019,12.3776,12.2413,12.3019,30800.0],["1998-05-04",12.2867,12.3625,12.1201,12.3322,101000.0],["1998-05-05",12.3019,12.5443,12.2716,12.5291,59200.0],["1998-05-06",12.4988,12.4988,12.3625,12.3928,38400.0],["1998-05-07",12.3928,12.4231,12.2564,12.3322,56400.0],["1998-05-08",12.4231,12.6352,12.4231,12.5291,55600.0],["1998-05-11",12.4988,12.4988,12.4079,12.4837,17200.0],["1998-05-12",12.4837,12.6806,12.4685,12.6503,63000.0],["1998-05-13",12.6503,12.9079,12.6049,12.7564,20200.0],["1998-05-14",12.7564,12.7564,12.6352,12.6503,15800.0],["1998-05-15",12.6655,12.6655,12.4988,12.4988,17000.0],["1998-05-18",12.514,12.514,12.1655,12.1655,57200.0],["1998-05-19",12.1958,12.6958,12.1958,12.6958,62600.0],["1998-05-20",12.6958,12.7564,12.6049,12.6655,49000.0],["1998-05-21",12.7261,12.8473,12.6958,12.8473,96400.0],["1998-05-22",12.817,12.817,12.5897,12.6352,52200.0],["1998-05-26",12.6049,12.817,12.6049,12.7261,11400.0],["1998-05-27",12.7261,12.7261,12.1201,12.3928,27100.0],["1998-05-28",12.4231,12.5443,12.3019,12.4534,24200.0],["1998-05-29",12.4534,12.9685,12.4534,12.9382,27500.0],["1998-06-01",12.9079,12.9685,12.514,12.5443,22500.0],["1998-06-02",12.5746,12.5746,12.4231,12.4231,23500.0],["1998-06-03",12.4534,12.9685,12.4534,12.9079,48400.0],["1998-06-04",12.9079,13.2109,12.7867,13.0897,23500.0],["1998-06-05",13.1503,13.2715,12.9382,12.9382,7300.0],["1998-06-08",12.9382,12.9685,12.4231,12.4534,120800.0],["1998-06-09",12.4231,12.4231,11.4232,11.4232,390000.0],["1998-06-10",11.5141,11.9989,11.5141,11.8171,598000.0],["1998-06-11",11.7565,11.8171,11.6353,11.6656,78100.0],["1998-06-12",11.7262,11.7262,11.5141,11.5444,24600.0],["1998-06-15",11.3626,11.3626,11.1202,11.1505,28100.0],["1998-06-16",11.1505,11.2111,11.0596,11.1202,48500.0],["1998-06-17",11.1808,12.2413,11.1808,12.1201,80900.0],["1998-06-18",12.2413,12.6958,12.1201,12.211,65400.0],["1998-06-19",12.211,12.4231,12.1201,12.4231,36400.0],["1998-06-22",12.3928,12.4534,12.3322,12.3928,38300.0],["1998-06-23",12.3625,12.5746,12.211,12.5746,77100.0],["1998-06-24",12.5746,13.0291,12.5746,13.0291,42100.0],["1998-06-25",13.0897,13.7563,13.0897,13.5745,158100.0],["1998-06-26",13.6957,14.1805,13.6351,14.1805,104900.0],["1998-06-29",14.2108,14.8168,14.1199,14.8168,120200.0],["1998-06-30",14.8168,14.8168,13.7563,13.8169,104700.0],["1998-07-01",13.8169,13.8169,13.5139,13.5442,166500.0],["1998-07-02",13.5442,13.6351,13.5442,13.6048,87800.0],["1998-07-06",13.6048,13.6351,13.5745,13.6048,138000.0],["1998-07-07",13.6654,14.0896,13.6654,14.0896,86200.0],["1998-07-08",14.0896,14.635,14.0896,14.6047,148900.0],["1998-07-09",14.635,15.4834,14.5441,15.4834,112800.0],["1998-07-10",14.7865,15.0592,14.6653,14.7259,278900.0],["1998-07-13",14.6653,14.7865,14.2714,14.3623,55300.0],["1998-07-14",14.2411,14.5441,14.2411,14.5441,39100.0],["1998-07-15",14.5441,15.1198,14.4835,15.1198,36300.0],["1998-07-16",15.3016,15.8167,15.3016,15.5137,222100.0],["1998-07-17",15.544,16.0591,15.544,15.9682,36400.0],["1998-07-20",15.9682,16.2409,15.8167,16.0591,83200.0],["1998-07-21",15.8167,15.8167,15.0289,15.0289,104100.0],["1998-07-22",15.0289,15.4834,14.8774,15.4834,79200.0],["1998-07-23",15.3622,15.3622,14.8471,15.0289,63000.0],["1998-07-24",14.9683,14.9683,14.2108,14.6653,81200.0],["1998-07-27",14.6653,14.6653,13.7866,13.8169,42800.0],["1998-07-28",13.8472,14.3017,13.6048,13.9381,110400.0],["1998-07-29",14.0593,14.332,14.029,14.0593,41200.0],["1998-07-30",14.0593,14.938,13.7563,14.5441,104200.0],["1998-07-31",14.5441,14.6956,14.4835,14.4835,36600.0],["1998-08-03",14.6047,14.6047,13.0291,13.5139,126900.0],["1998-08-04",13.3927,13.423,12.6655,13.0594,108200.0],["1998-08-05",12.9685,12.9988,12.817,12.9685,188500.0],["1998-08-06",12.9685,13.3321,12.817,13.2715,183300.0],["1998-08-07",13.1503,13.5745,13.1503,13.5745,57900.0],["1998-08-10",13.5745,13.5745,13.3018,13.5442,26100.0],["1998-08-11",13.5442,13.5442,12.6352,12.6352,51400.0],["1998-08-12",12.7564,13.1503,12.7564,13.12,46600.0],["1998-08-13",13.2412,13.9684,13.2412,13.9684,91500.0],["1998-08-14",13.8775,14.1805,13.8169,13.8169,31800.0],["1998-08-17",13.5745,13.9078,13.3927,13.8775,107400.0],["1998-08-18",13.8775,14.7259,13.8169,14.5744,55100.0],["1998-08-19",14.4532,14.5138,13.9987,14.0896,23200.0],["1998-08-20",13.9684,13.9987,13.6957,13.6957,12300.0],["1998-08-21",13.726,13.726,12.0898,12.817,183600.0],["1998-08-24",12.9382,13.0897,12.7564,12.7867,32800.0],["1998-08-25",12.7261,12.8776,11.9989,12.0595,375100.0],["1998-08-26",12.1201,12.1201,9.696,10.6657,679200.0],["1998-08-27",10.9081,10.9081,10.0596,10.1808,539500.0],["1998-08-28",10.1808,10.7869,10.1808,10.5747,314200.0],["1998-08-31",10.696,10.7263,10.2111,10.2111,146300.0],["1998-09-01",10.3323,10.3929,9.696,9.7566,279000.0],["1998-09-02",9.7566,9.8172,9.5748,9.6051,531500.0],["1998-09-03",9.5748,10.2414,9.1506,9.9687,146300.0],["1998-09-04",9.9384,10.1809,9.8778,9.8778,44600.0],["1998-09-08",10.302,10.6656,10.302,10.4232,150300.0],["1998-09-09",10.393,10.4233,10.1202,10.1505,90800.0],["1998-09-10",10.1505,10.1505,9.6657,9.6657,71600.0],["1998-09-11",9.6657,9.8172,9.6051,9.7263,179100.0],["1998-09-14",9.7869,10.1202,9.7869,9.999,172300.0],["1998-09-15",9.999,9.999,9.2415,9.4536,156800.0],["1998-09-16",9.4536,9.4536,9.1506,9.3021,66900.0],["1998-09-17",9.3021,9.3021,8.9082,9.09,105500.0],["1998-09-18",9.1506,9.1809,8.9991,9.0294,143600.0],["1998-09-21",9.1506,9.5748,8.9991,9.4536,137800.0],["1998-09-22",9.4233,9.9081,9.4233,9.7566,182400.0],["1998-09-23",9.7263,10.5444,9.696,10.4232,203200.0],["1998-09-24",10.302,10.3626,10.1808,10.2111,99400.0],["1998-09-25",10.2111,10.2111,9.7566,9.8172,198200.0],["1998-09-28",9.8172,9.8778,9.6657,9.7566,119800.0],["1998-09-29",9.8778,9.9384,9.696,9.696,34600.0],["1998-09-30",9.7566,9.7566,9.4536,9.696,96800.0],["1998-10-01",9.5748,9.6354,8.8173,8.9385,158100.0],["1998-10-02",9.0597,9.1506,8.5143,8.6961,90200.0],["1998-10-05",8.6961,8.6961,7.9083,8.0598,106300.0],["1998-10-06",8.0598,8.1204,7.1508,7.5144,250200.0],["1998-10-07",7.6356,7.6356,6.969,7.2114,332700.0],["1998-10-08",6.666,7.1508,6.1812,6.7872,443900.0],["1998-10-09",6.8478,7.272,6.8478,7.0599,197000.0],["1998-10-12",6.7872,7.3932,5.9388,7.1205,942000.0],["1998-10-13",7.1205,7.1508,6.8781,6.9084,259600.0],["1998-10-14",6.666,7.0599,6.6054,6.9993,135300.0],["1998-10-15",7.0599,7.7871,6.9993,7.7265,364400.0],["1998-10-16",7.8174,7.9386,7.7568,7.8174,373700.0],["1998-10-19",7.7568,8.3022,7.7568,8.0295,241200.0],["1998-10-20",8.0295,8.484,7.9992,8.4537,334800.0],["1998-10-21",8.4537,9.1203,8.4537,9.1203,220900.0],["1998-10-22",9.0597,9.6657,8.9688,9.4536,209900.0],["1998-10-23",9.4536,9.696,9.4536,9.6657,240500.0],["1998-10-26",9.6657,9.696,9.6051,9.6354,100400.0],["1998-10-27",9.5142,9.6354,9.4839,9.5142,131400.0],["1998-10-28",9.4839,9.5142,9.393,9.4536,77300.0],["1998-10-29",9.4536,9.5142,9.393,9.4233,104500.0],["1998-10-30",9.4536,10.302,9.4536,10.302,173900.0],["1998-11-02",10.3021,11.5747,10.3021,10.9081,337700.0],["1998-11-03",10.9081,11.0293,10.4838,10.4838,79000.0],["1998-11-04",10.5444,10.6656,10.302,10.4232,167700.0],["1998-11-05",10.4232,10.4232,10.1808,10.4232,42300.0],["1998-11-06",10.4232,10.4232,10.1808,10.3929,100900.0],["1998-11-09",10.302,10.3626,9.5445,10.1808,117200.0],["1998-11-10",10.1809,10.1809,9.6355,9.9082,130600.0],["1998-11-11",9.8778,10.3626,9.8778,10.0293,203300.0],["1998-11-12",10.0293,10.2414,9.7566,9.7566,161900.0],["1998-11-13",9.8172,10.1202,9.696,10.1202,234100.0],["1998-11-16",9.999,10.0596,9.8778,10.0596,42800.0],["1998-11-17",9.9384,10.0596,9.8778,9.8778,84800.0],["1998-11-18",9.7566,10.1202,9.5748,10.0293,117200.0],["1998-11-19",10.1505,10.9687,10.1505,10.9687,229000.0],["1998-11-20",10.9687,11.605,10.9687,11.1202,151300.0],["1998-11-23",10.999,11.3929,10.999,11.1505,73100.0],["1998-11-24",11.1505,11.2717,10.3627,10.6051,70800.0],["1998-11-25",10.7263,11.0899,10.1808,11.0899,41500.0],["1998-11-27",11.0899,11.5141,11.0899,11.2414,33100.0],["1998-11-30",11.4838,11.5747,11.4232,11.5444,86800.0],["1998-12-01",11.4535,11.4535,11.2111,11.4232,65600.0],["1998-12-02",11.3323,11.3626,11.1505,11.1505,23600.0],["1998-12-03",11.1505,11.2717,11.0596,11.0899,33900.0],["1998-12-04",11.0899,11.0899,10.696,10.999,82400.0],["1998-12-07",10.999,11.0899,10.4839,10.7263,62100.0],["1998-12-08",10.696,10.8475,10.6051,10.6354,102700.0],["1998-12-09",10.696,10.9384,10.6051,10.8172,83400.0],["1998-12-10",10.7263,10.9081,10.7263,10.7263,27200.0],["1998-12-11",10.6657,11.0293,10.6051,10.9081,51700.0],["1998-12-14",10.7868,10.7868,10.1808,10.4232,23100.0],["1998-12-15",10.5445,10.6051,10.2415,10.6051,27700.0],["1998-12-16",10.6354,10.6657,10.2415,10.5445,62600.0],["1998-12-17",10.6657,11.1505,10.6657,10.7566,308500.0],["1998-12-18",10.8172,10.9081,10.5444,10.5747,50300.0],["1998-12-21",10.5141,11.1505,10.5141,11.0899,102000.0],["1998-12-22",11.1505,12.1807,11.0899,12.1807,75300.0],["1998-12-23",12.1807,13.2412,12.1807,12.5443,191800.0],["1998-12-24",12.4231,12.4231,11.2111,11.2414,65000.0],["1998-12-28",11.6353,11.6656,11.0899,11.0899,106600.0],["1998-12-29",11.0899,11.0899,10.6657,10.6657,323000.0],["1998-12-30",10.7263,11.2717,10.7263,10.9384,124800.0],["1998-12-31",10.9081,10.9687,10.8475,10.9687,80900.0],["1999-01-04",10.9384,11.1505,10.9081,11.1505,83800.0],["1999-01-05",11.1505,11.1505,10.696,10.7566,161800.0],["1999-01-06",10.8172,11.0596,10.8172,10.9687,90300.0],["1999-01-07",11.0293,11.0293,10.6657,10.8475,161500.0],["1999-01-08",10.9686,10.9686,9.9384,10.3323,151700.0],["1999-01-11",10.3626,10.4232,10.1202,10.2414,248200.0],["1999-01-12",10.2415,10.5445,9.6657,9.8778,444800.0],["1999-01-13",9.8172,10.7869,9.696,10.6051,84600.0],["1999-01-14",10.696,11.5747,10.696,11.3626,168300.0],["1999-01-15",11.3626,11.5747,11.1505,11.3626,144000.0],["1999-01-19",11.2414,11.5141,10.7869,11.5141,91400.0],["1999-01-20",11.6353,11.8474,11.5747,11.7868,44900.0],["1999-01-21",11.5444,12.0595,11.5444,11.9686,53700.0],["1999-01-22",11.9686,12.1201,11.8777,12.0898,114900.0],["1999-01-25",12.1201,12.4231,11.3929,11.6959,76300.0],["1999-01-26",11.6353,11.8171,11.5141,11.7262,37300.0],["1999-01-27",11.8474,12.1807,11.8474,12.1201,47000.0],["1999-01-28",12.1201,12.5746,12.1201,12.3019,44100.0],["1999-01-29",12.1807,12.5443,11.9383,12.5443,54000.0],["1999-02-01",12.4837,12.6049,11.7868,12.5746,112600.0],["1999-02-02",12.514,12.7261,12.3019,12.7261,56200.0],["1999-02-03",12.6655,12.6655,12.4534,12.514,19700.0],["1999-02-04",12.3322,12.5443,12.3322,12.5443,24300.0],["1999-02-05",12.6049,12.6655,12.4837,12.514,27300.0],["1999-02-08",12.3928,12.4534,12.2413,12.4231,116700.0],["1999-02-09",12.4534,12.4534,12.0292,12.0292,65500.0],["1999-02-10",11.9686,11.9686,11.1808,11.1808,140900.0],["1999-02-11",11.2413,11.6353,11.1807,11.6353,57800.0],["1999-02-12",11.6353,11.6353,11.3323,11.3323,8200.0],["1999-02-16",11.4535,11.7565,11.3928,11.6353,33800.0],["1999-02-17",11.6656,11.7868,11.605,11.6656,54700.0],["1999-02-18",11.2717,11.3626,10.5142,10.6051,238500.0],["1999-02-19",10.6353,10.6353,10.3323,10.4535,140500.0],["1999-02-22",10.4232,10.4838,10.0596,10.1202,67300.0],["1999-02-23",10.1203,10.1203,9.8173,9.8476,103100.0],["1999-02-24",9.8475,9.8475,8.3628,8.8173,464900.0],["1999-02-25",8.8779,9.0294,8.1204,8.2113,437500.0],["1999-02-26",8.0901,8.787,7.9386,8.6658,454200.0],["1999-03-01",8.7264,9.393,8.7264,9.3627,344800.0],["1999-03-02",9.4536,9.7263,9.2415,9.7263,254900.0],["1999-03-03",9.696,9.999,9.4536,9.4536,137400.0],["1999-03-04",9.4536,9.5748,9.4536,9.4536,35500.0],["1999-03-05",9.4233,9.7566,9.4233,9.5142,33000.0],["1999-03-08",9.5142,9.5445,9.393,9.393,68700.0],["1999-03-09",9.2718,9.4536,9.1203,9.1203,53500.0],["1999-03-10",9.1809,9.3324,9.1203,9.1506,28500.0],["1999-03-11",9.09,9.393,9.09,9.2112,35300.0],["1999-03-12",9.1506,9.1809,8.9082,9.1506,57200.0],["1999-03-15",9.1203,9.393,9.1203,9.2112,68800.0],["1999-03-16",9.2112,9.2718,8.8476,8.8476,88800.0],["1999-03-17",8.8476,8.9082,8.6658,8.9082,120300.0],["1999-03-18",8.8476,8.9385,8.787,8.8173,18000.0],["1999-03-19",8.7567,8.8476,8.6658,8.7264,143900.0],["1999-03-22",8.7264,8.7264,8.3325,8.3325,45100.0],["1999-03-23",7.7568,8.2113,7.6356,8.181,118800.0],["1999-03-24",8.1204,8.181,7.878,8.1204,107800.0],["1999-03-25",8.0901,8.0901,7.6962,7.7568,133700.0],["1999-03-26",7.7265,7.7265,7.1508,7.272,95800.0],["1999-03-29",7.272,7.272,7.0296,7.272,186500.0],["1999-03-30",7.272,7.3326,6.8781,7.1205,307000.0],["1999-03-31",7.1508,8.2416,7.1508,8.2416,578800.0],["1999-04-01",8.2416,8.2416,6.9084,7.272,521600.0],["1999-04-05",7.3326,7.3326,6.7266,6.7266,551200.0],["1999-04-06",6.7569,7.0599,6.6054,7.0296,461700.0],["1999-04-07",7.0902,7.0902,6.8175,6.9084,134100.0],["1999-04-08",6.9084,7.1205,6.7872,7.0599,171500.0],["1999-04-09",7.0296,7.0296,6.9387,6.969,422100.0],["1999-04-12",6.969,6.9993,6.4236,6.666,510000.0],["1999-04-13",6.666,6.7872,6.5448,6.7569,129000.0],["1999-04-14",6.7569,7.1508,6.7569,7.1205,463600.0],["1999-04-15",7.3932,7.9992,7.3932,7.9386,332200.0],["1999-04-16",8.3628,9.393,8.2416,9.393,396600.0],["1999-04-19",9.2112,9.7263,9.2112,9.696,322400.0],["1999-04-20",9.6354,9.8172,9.4839,9.7566,695400.0],["1999-04-21",9.696,9.8172,9.5748,9.8172,216000.0],["1999-04-22",9.696,9.7566,9.4839,9.5445,218000.0],["1999-04-23",9.4839,9.8778,9.4233,9.7869,105900.0],["1999-04-26",9.787,9.9082,9.787,9.8476,34300.0],["1999-04-27",9.7263,9.7566,9.696,9.7566,98200.0],["1999-04-28",9.7566,10.1505,9.5142,10.1505,243700.0],["1999-04-29",10.1808,10.2414,9.9687,10.2111,80400.0],["1999-04-30",10.2414,10.5141,10.2414,10.4535,158000.0],["1999-05-03",10.3627,10.3627,9.393,9.6354,231700.0],["1999-05-04",9.6657,10.1808,9.6657,9.7869,223300.0],["1999-05-05",9.7869,9.8172,9.3324,9.8172,253700.0],["1999-05-06",9.6354,9.7869,9.5748,9.6354,540500.0],["1999-05-07",9.5748,9.7869,9.5142,9.6354,279100.0],["1999-05-10",9.5748,9.7263,9.5748,9.696,242300.0],["1999-05-11",9.696,9.7263,9.393,9.5445,110800.0],["1999-05-12",9.5748,9.5748,9.09,9.2112,341200.0],["1999-05-13",9.3324,9.393,8.9688,8.9991,169000.0],["1999-05-14",9.0598,9.0598,8.484,8.6052,156600.0],["1999-05-17",8.6052,8.6052,8.3022,8.3628,131700.0],["1999-05-18",8.3628,8.5749,8.3325,8.3325,75000.0],["1999-05-19",8.3931,8.4537,7.9992,8.2416,144800.0],["1999-05-20",8.2113,8.484,8.181,8.484,36900.0],["1999-05-21",8.484,8.6355,8.484,8.484,44700.0],["1999-05-24",8.6052,8.787,8.5446,8.6961,53000.0],["1999-05-25",8.6961,8.787,8.6961,8.7567,31600.0],["1999-05-26",8.7264,9.1506,8.7264,9.0597,125200.0],["1999-05-27",9.0597,9.3021,9.0597,9.1506,76600.0],["1999-05-28",9.1203,9.2718,9.1203,9.1506,66400.0],["1999-06-01",9.1506,9.3021,9.1506,9.3021,36600.0],["1999-06-02",9.5142,9.5142,9.3021,9.3324,100400.0],["1999-06-03",9.3324,9.4536,9.3324,9.393,19200.0],["1999-06-04",9.4233,9.4233,9.3324,9.3324,26900.0],["1999-06-07",9.3324,9.4536,9.3021,9.3324,144400.0],["1999-06-08",9.3324,9.7566,9.3021,9.696,172400.0],["1999-06-09",9.696,9.7869,9.5748,9.6051,129800.0],["1999-06-10",9.6051,9.6657,9.2112,9.3324,78100.0],["1999-06-11",9.4536,9.696,9.3627,9.696,36200.0],["1999-06-14",9.696,9.696,9.1203,9.1506,119500.0],["1999-06-15",9.1809,9.2112,8.9385,8.9688,207700.0],["1999-06-16",8.9688,9.0597,8.9082,8.9688,47700.0],["1999-06-17",8.7264,8.7264,7.7568,7.9386,238300.0],["1999-06-18",5.3328,5.5752,5.2722,5.3934,3298600.0],["1999-06-21",5.454,5.4843,4.7268,4.8783,1971500.0],["1999-06-22",4.8783,5.1813,4.8783,5.0904,658400.0],["1999-06-23",5.0904,5.2116,4.9389,5.0904,375600.0],["1999-06-24",5.0904,5.151,4.7571,4.7874,442500.0],["1999-06-25",4.848,4.9389,4.6056,4.6056,586900.0],["1999-06-28",4.6965,4.848,4.5753,4.5753,373000.0],["1999-06-29",4.545,4.6662,4.4844,4.6662,359000.0],["1999-06-30",4.7268,5.151,4.7268,4.9692,854500.0],["1999-07-01",5.0904,5.151,4.8783,4.8783,536100.0],["1999-07-02",4.8783,5.0904,4.8783,5.0904,778700.0],["1999-07-06",5.0904,5.2419,4.9389,5.0904,426600.0],["1999-07-07",5.0904,5.0904,4.7571,4.8783,572900.0],["1999-07-08",4.8783,4.8783,4.6056,4.7268,152700.0],["1999-07-09",4.7571,4.8783,4.7571,4.848,322300.0],["1999-07-12",4.848,4.848,4.7874,4.8177,107300.0],["1999-07-13",4.7874,4.8177,4.7268,4.7571,637000.0],["1999-07-14",4.7268,4.848,4.6662,4.7268,229900.0],["1999-07-15",4.7268,4.7571,4.545,4.6359,466600.0],["1999-07-16",4.7268,4.7268,4.545,4.6662,467800.0],["1999-07-19",4.7268,4.7874,4.5753,4.6056,154800.0],["1999-07-20",4.7874,4.7874,4.5753,4.6056,156700.0],["1999-07-21",4.5753,4.6359,4.545,4.6359,128000.0],["1999-07-22",4.6359,4.9692,4.6359,4.9692,342200.0],["1999-07-23",4.848,5.0601,4.7874,4.8783,337900.0],["1999-07-26",4.8177,4.848,4.6662,4.7571,77700.0],["1999-07-27",4.7571,4.9086,4.6359,4.8783,240500.0],["1999-07-28",4.8783,5.5752,4.848,5.5752,482000.0],["1999-07-29",5.3934,5.5449,5.2116,5.3631,274700.0],["1999-07-30",5.3328,5.3631,5.2419,5.3328,375800.0],["1999-08-02",5.3328,5.3328,5.0904,5.1207,84500.0],["1999-08-03",5.0904,5.3328,5.0904,5.3328,626900.0],["1999-08-04",5.3025,5.5146,5.2722,5.5146,505600.0],["1999-08-05",5.5146,5.5146,5.2722,5.2722,319600.0],["1999-08-06",5.2722,5.3631,5.2722,5.3025,218900.0],["1999-08-09",5.3328,5.3328,5.2722,5.3328,126200.0],["1999-08-10",5.3328,5.3328,5.2419,5.2722,248400.0],["1999-08-11",5.2419,5.2419,4.9995,5.0601,1200300.0],["1999-08-12",5.0298,5.0601,4.9692,4.9995,59700.0],["1999-08-13",4.9692,5.0601,4.9692,5.0601,64400.0],["1999-08-16",5.0298,5.0904,4.9995,5.0298,174900.0],["1999-08-17",4.9995,5.0298,4.9692,5.0298,77800.0],["1999-08-18",5.0298,5.0601,5.0298,5.0601,248600.0],["1999-08-19",5.0298,5.0298,4.9389,4.9995,165100.0],["1999-08-20",5.0601,5.0601,4.9995,5.0298,168200.0],["1999-08-23",5.0298,5.0904,4.9086,4.9692,232000.0],["1999-08-24",4.9692,4.9995,4.848,4.8783,204400.0],["1999-08-25",4.848,4.8783,4.8177,4.848,62600.0],["1999-08-26",4.848,4.848,4.7268,4.8177,206900.0],["1999-08-27",4.8177,4.8177,4.6056,4.6662,38100.0],["1999-08-30",4.6662,4.7268,4.6359,4.6662,310600.0],["1999-08-31",4.6056,4.6662,4.5753,4.6359,93100.0],["1999-09-01",4.6359,4.6662,4.545,4.6359,81600.0],["1999-09-02",4.6359,4.6662,4.5147,4.6359,342700.0],["1999-09-03",4.6662,4.7268,4.6359,4.7268,94800.0],["1999-09-07",4.7571,4.7874,4.5753,4.5753,110500.0],["1999-09-08",4.545,4.5753,4.4541,4.5753,169000.0],["1999-09-09",4.6056,4.6056,4.4844,4.5147,62600.0],["1999-09-10",4.5753,4.6056,4.4844,4.545,68700.0],["1999-09-13",4.545,4.545,4.3935,4.4238,80900.0],["1999-09-14",4.3632,4.4238,4.2723,4.3026,65200.0],["1999-09-15",4.3329,4.3329,3.9693,4.1208,1442800.0],["1999-09-16",4.1208,4.2117,4.1208,4.1814,159200.0],["1999-09-17",4.1814,4.545,4.1814,4.4844,173800.0],["1999-09-20",4.5753,4.6056,4.2723,4.2723,75100.0],["1999-09-21",4.242,4.2723,4.1208,4.1511,100700.0],["1999-09-22",4.1814,4.2117,4.0602,4.1208,244500.0],["1999-09-23",4.0905,4.1208,3.9693,3.9996,536600.0],["1999-09-24",3.9996,3.9996,3.8784,3.9693,277400.0],["1999-09-27",4.0299,4.1208,3.9996,4.0602,39500.0],["1999-09-28",4.0299,4.3935,4.0299,4.3632,122700.0],["1999-09-29",4.3935,4.6056,4.3935,4.5753,89400.0],["1999-09-30",4.5753,4.7268,4.3632,4.3632,91300.0],["1999-10-01",4.4238,4.4238,4.1511,4.242,71600.0],["1999-10-04",4.2723,4.3026,3.9996,4.2723,150000.0],["1999-10-05",4.242,4.545,4.242,4.4541,51600.0],["1999-10-06",4.4238,4.4541,4.2723,4.3026,22700.0],["1999-10-07",4.242,4.242,4.1208,4.1511,55700.0],["1999-10-08",4.0602,4.3632,4.0602,4.3632,28900.0],["1999-10-11",4.3632,4.3632,4.2117,4.2117,29100.0],["1999-10-12",4.2723,4.2723,4.242,4.2723,11800.0],["1999-10-13",4.2723,4.2723,4.0299,4.0299,64100.0],["1999-10-14",4.0602,4.0602,3.9693,3.9996,140600.0],["1999-10-15",3.9996,3.9996,3.9693,3.9693,91500.0],["1999-10-18",3.9996,3.9996,3.939,3.939,66600.0],["1999-10-19",3.9693,3.9693,3.636,3.7572,325100.0],["1999-10-20",3.8784,3.9087,3.6663,3.7572,156600.0],["1999-10-21",3.7269,3.7875,3.6663,3.7875,107000.0],["1999-10-22",3.7572,4.2723,3.7572,4.1208,2065400.0],["1999-10-25",4.1208,4.3329,3.9996,4.3329,116800.0],["1999-10-26",4.3329,4.4844,4.3026,4.3026,104100.0],["1999-10-27",4.3026,4.3329,4.242,4.3026,88800.0],["1999-10-28",4.3026,4.3935,4.2117,4.3632,49200.0],["1999-10-29",4.3935,4.6359,4.2723,4.6359,149200.0],["1999-11-01",4.6662,5.2419,4.6359,5.1813,163100.0],["1999-11-02",5.5146,5.5449,5.2116,5.3328,222800.0],["1999-11-03",5.4843,5.4843,5.3328,5.3328,119500.0],["1999-11-04",5.3934,5.3934,5.0904,5.2116,50600.0],["1999-11-05",5.0298,5.0298,4.545,4.6056,281400.0],["1999-11-08",4.6056,4.6056,4.1208,4.1208,243000.0],["1999-11-09",4.1814,4.1814,4.0905,4.0905,152600.0],["1999-11-10",4.1511,4.3329,4.1208,4.3026,185600.0],["1999-11-11",4.2723,4.3026,4.1208,4.242,115300.0],["1999-11-12",4.2117,4.3026,4.2117,4.3026,22400.0],["1999-11-15",4.3026,4.3935,4.3026,4.3935,100600.0],["1999-11-16",4.4541,4.6056,4.4541,4.5147,290200.0],["1999-11-17",4.5147,4.5147,4.2723,4.3329,129200.0],["1999-11-18",4.3026,4.6359,4.2723,4.5753,66800.0],["1999-11-19",4.6056,4.848,4.6056,4.6965,128200.0],["1999-11-22",4.848,4.9389,4.7874,4.9389,246100.0],["1999-11-23",4.9692,5.1207,4.9086,4.9086,227700.0],["1999-11-24",4.9086,4.9086,4.545,4.6056,139000.0],["1999-11-26",4.6056,4.6056,4.545,4.5753,6400.0],["1999-11-29",4.5753,4.5753,4.3935,4.4238,43100.0],["1999-11-30",4.4541,4.4844,4.3632,4.3935,120100.0],["1999-12-01",4.3935,4.3935,4.3026,4.3329,122000.0],["1999-12-02",4.3632,4.3632,4.3026,4.3329,92100.0],["1999-12-03",4.3632,4.5147,4.3329,4.5147,294900.0],["1999-12-06",4.4844,4.6965,4.4844,4.6359,118300.0],["1999-12-07",4.7874,5.3025,4.7571,5.3025,213600.0],["1999-12-08",5.2419,5.9388,5.1813,5.8782,1247700.0],["1999-12-09",5.9994,6.666,5.6964,5.6964,1050700.0],["1999-12-10",5.7267,5.7267,5.0601,5.3328,407300.0],["1999-12-13",5.0904,5.5752,5.0601,5.5752,189000.0],["1999-12-14",5.5752,5.8782,5.454,5.454,131800.0],["1999-12-15",5.4237,5.6358,5.3328,5.6055,98200.0],["1999-12-16",5.5752,5.8176,5.5449,5.7267,82200.0],["1999-12-17",5.8176,5.8176,5.3631,5.4237,263400.0],["1999-12-20",5.4237,5.6964,5.4237,5.6964,96500.0],["1999-12-21",5.6964,6.4842,5.6661,6.3933,369600.0],["1999-12-22",6.3933,6.5448,6.2721,6.3327,177800.0],["1999-12-23",6.3024,6.3024,5.9994,6.0903,279300.0],["1999-12-27",6.0903,6.5448,6.0903,6.4842,63600.0],["1999-12-28",6.666,6.969,6.5448,6.5448,394500.0],["1999-12-29",6.6054,6.7266,6.3933,6.5751,71000.0],["1999-12-30",6.5145,6.5145,6.2418,6.2418,44800.0],["1999-12-31",6.3024,6.4539,6.3024,6.4236,32100.0],["2000-01-03",6.3024,6.6054,6.2115,6.5448,75900.0],["2000-01-04",6.4236,6.4842,5.6358,5.6358,179800.0],["2000-01-05",5.8176,6.2418,5.6964,6.06,69300.0],["2000-01-06",6.06,6.2115,5.8176,6.2115,45700.0],["2000-01-07",6.1812,6.2115,5.4843,5.7873,417800.0],["2000-01-10",5.8479,6.5751,5.8479,6.4842,352100.0],["2000-01-11",7.3932,8.0901,7.3023,7.8477,1375800.0],["2000-01-12",7.9992,8.9991,7.9689,8.8779,1800900.0],["2000-01-13",8.9082,9.4536,8.4234,8.5446,908500.0],["2000-01-14",8.6658,8.9082,8.5143,8.9082,485600.0],["2000-01-18",8.8476,8.8779,7.6356,8.8476,281400.0],["2000-01-19",8.787,9.09,8.7264,8.9991,454900.0],["2000-01-20",8.9991,9.1809,8.9688,9.0294,185300.0],["2000-01-21",9.0294,9.0597,8.6658,8.6961,325500.0],["2000-01-24",8.6961,8.8476,8.3628,8.4537,351300.0],["2000-01-25",8.5143,8.5143,7.8174,8.0901,254700.0],["2000-01-26",8.0295,8.3628,7.9992,8.3022,691600.0],["2000-01-27",8.3628,8.5749,8.1204,8.2113,167000.0],["2000-01-28",8.2416,8.2416,7.1508,7.2114,279200.0],["2000-01-31",7.3932,7.5447,7.3932,7.5144,131300.0],["2000-02-01",7.4841,7.6659,7.4841,7.6659,39200.0],["2000-02-02",7.6659,8.0295,7.575,7.878,100100.0],["2000-02-03",7.878,7.878,7.272,7.272,249900.0],["2000-02-04",7.575,7.7568,7.4841,7.4841,224400.0],["2000-02-07",7.5144,7.7568,7.4235,7.4235,345700.0],["2000-02-08",7.3629,7.5144,7.0902,7.272,173700.0],["2000-02-09",7.272,7.272,6.9993,6.9993,135700.0],["2000-02-10",7.0599,7.1508,6.7266,6.8781,132900.0],["2000-02-11",6.8175,6.8175,6.363,6.7266,136800.0],["2000-02-14",6.7569,6.7872,6.7266,6.7872,139300.0],["2000-02-15",6.7569,6.7569,6.4236,6.5145,768300.0],["2000-02-16",6.5448,6.5448,6.4236,6.5145,95100.0],["2000-02-17",6.5448,6.6054,6.3024,6.5448,682500.0],["2000-02-18",6.6054,6.6054,6.3024,6.3327,902200.0],["2000-02-22",6.4236,6.6357,6.3024,6.6357,289800.0],["2000-02-23",6.4842,6.5145,6.3024,6.3024,155100.0],["2000-02-24",6.3024,6.3024,6.0903,6.2418,84000.0],["2000-02-25",6.1812,7.272,6.1812,7.0296,215600.0],["2000-02-28",7.0296,7.272,6.969,7.0599,71100.0],["2000-02-29",7.0599,7.6962,6.9993,7.575,104300.0],["2000-03-01",7.7568,8.1507,7.7568,7.9386,100300.0],["2000-03-02",7.878,7.878,7.5144,7.5144,57600.0],["2000-03-03",7.5144,7.5144,7.1811,7.1811,76900.0],["2000-03-06",7.1811,7.1811,6.666,6.969,81700.0],["2000-03-07",7.0296,7.0296,6.5448,6.8781,161600.0],["2000-03-08",6.9387,6.9387,6.5448,6.7569,65700.0],["2000-03-09",6.8175,7.0902,6.7872,6.969,16500.0],["2000-03-10",6.969,6.969,6.9084,6.9387,27900.0],["2000-03-13",6.969,6.969,6.7569,6.7569,576800.0],["2000-03-14",6.7872,6.7872,6.6054,6.6357,162900.0],["2000-03-15",6.6963,6.9084,6.6357,6.7872,295900.0],["2000-03-16",6.7872,7.3326,6.7872,7.3326,128700.0],["2000-03-17",7.272,8.2416,7.272,7.9992,134500.0],["2000-03-20",7.9386,7.9992,7.7871,7.9689,145200.0],["2000-03-21",7.9386,7.9386,7.6659,7.6962,44600.0],["2000-03-22",7.6659,7.6962,7.575,7.6962,61200.0],["2000-03-23",7.6962,7.9386,7.6356,7.7568,47200.0],["2000-03-24",7.6962,7.8477,7.6962,7.8174,50800.0],["2000-03-27",7.7568,7.7568,7.0902,7.272,312200.0],["2000-03-28",7.3326,7.4841,7.3326,7.3326,109400.0],["2000-03-29",7.3932,7.6962,7.3629,7.575,87100.0],["2000-03-30",7.6962,7.9386,7.6962,7.8174,161500.0],["2000-03-31",7.7568,8.7264,7.7568,8.7264,276700.0],["2000-04-03",8.6052,8.6658,8.4537,8.6355,245400.0],["2000-04-04",8.6052,8.6658,8.3022,8.3931,178400.0],["2000-04-05",8.3628,8.4234,8.2416,8.3628,116200.0],["2000-04-06",8.3628,8.6052,8.3628,8.5446,79900.0],["2000-04-07",8.5749,8.6355,8.2416,8.3931,214700.0],["2000-04-10",8.4234,8.484,8.2416,8.4234,370700.0],["2000-04-11",8.2719,8.3022,8.1204,8.3022,256900.0],["2000-04-12",8.3022,8.3628,8.181,8.3325,336200.0],["2000-04-13",8.3628,8.484,8.2719,8.3325,270300.0],["2000-04-14",8.1204,8.1507,7.7568,7.8477,79800.0],["2000-04-17",7.7265,7.7265,6.4236,6.666,310800.0],["2000-04-18",6.7266,6.7872,6.6054,6.7569,125700.0],["2000-04-19",6.7266,6.8175,6.5448,6.6357,146500.0],["2000-04-20",6.666,6.7872,6.666,6.7872,72900.0],["2000-04-24",6.7872,6.8478,6.7266,6.7266,56900.0],["2000-04-25",6.666,6.9084,6.5448,6.9084,250500.0],["2000-04-26",6.8478,7.0296,6.666,6.666,34000.0],["2000-04-27",6.6963,6.7872,6.6357,6.666,20000.0],["2000-04-28",6.7872,6.8175,6.666,6.7872,29000.0],["2000-05-01",6.7266,6.8781,6.7266,6.8781,34000.0],["2000-05-02",6.9084,6.9084,6.6963,6.8175,94700.0],["2000-05-03",6.7569,6.8478,6.666,6.8175,46700.0],["2000-05-04",6.8175,6.9084,6.7872,6.8781,24900.0],["2000-05-05",6.8478,7.575,6.8478,7.4235,120100.0],["2000-05-08",7.3932,7.575,7.3932,7.3932,89400.0],["2000-05-09",7.3932,7.575,7.3932,7.3932,111300.0],["2000-05-10",7.3932,8.2416,7.3629,7.9992,261200.0],["2000-05-11",8.2416,9.4536,8.2416,9.09,469600.0],["2000-05-12",9.4536,10.3929,9.4536,9.696,703200.0],["2000-05-15",9.696,9.8172,9.6354,9.7566,334400.0],["2000-05-16",9.7566,10.1808,9.7566,10.1505,217900.0],["2000-05-17",10.0596,10.3929,9.9687,10.3323,291500.0],["2000-05-18",10.4232,10.7565,9.696,9.696,415400.0],["2000-05-19",9.696,10.4839,9.696,10.302,381100.0],["2000-05-22",10.1808,10.3626,10.1808,10.1808,140900.0],["2000-05-23",10.302,10.302,10.2111,10.2111,85100.0],["2000-05-24",10.2414,10.3323,10.1808,10.2414,360400.0],["2000-05-25",10.2717,10.696,10.2717,10.6657,544700.0],["2000-05-26",10.6656,10.7868,10.6656,10.6959,58700.0],["2000-05-30",10.7263,11.0293,10.7263,11.0293,317300.0],["2000-05-31",11.0293,11.2717,10.9687,11.1808,752700.0],["2000-06-01",11.1202,11.1202,10.7263,10.8172,46100.0],["2000-06-02",10.9384,11.1505,10.9081,11.1505,99600.0],["2000-06-05",11.0293,11.0293,10.4839,10.6354,82500.0],["2000-06-06",10.4232,10.4232,9.9384,10.1202,216400.0],["2000-06-07",10.1505,10.5141,10.1505,10.4838,202600.0],["2000-06-08",10.4535,10.5141,10.3323,10.3323,58900.0],["2000-06-09",10.3929,10.3929,10.302,10.3626,29100.0],["2000-06-12",10.4838,10.4838,9.3324,9.3324,252900.0],["2000-06-13",9.4536,9.8172,9.2112,9.5445,303100.0],["2000-06-14",9.5445,9.5445,9.2718,9.2718,82700.0],["2000-06-15",9.3021,9.3021,9.1506,9.2112,164400.0],["2000-06-16",9.2112,9.2112,8.4234,9.0597,395200.0],["2000-06-19",9.1809,9.4536,9.1506,9.4536,398400.0],["2000-06-20",9.4536,9.5445,9.3627,9.4839,402100.0],["2000-06-21",9.6051,9.696,9.5142,9.6354,218500.0],["2000-06-22",9.6354,9.6354,9.09,9.2112,267200.0],["2000-06-23",9.2718,9.2718,8.7567,9.09,186900.0],["2000-06-26",9.1506,9.393,9.1203,9.393,119400.0],["2000-06-27",9.393,9.696,9.2112,9.6657,185700.0],["2000-06-28",10.1808,10.4232,9.999,10.4232,634400.0],["2000-06-29",10.0596,10.1808,9.9384,9.9687,446400.0],["2000-06-30",9.9991,10.2415,9.9385,10.1051,543000.0],["2000-07-03",10.1202,10.5444,10.0596,10.3929,65400.0],["2000-07-05",10.302,10.4535,10.1202,10.1202,381800.0],["2000-07-06",10.1808,10.3626,9.9081,10.2717,220500.0],["2000-07-07",10.302,10.6656,10.302,10.4535,198800.0],["2000-07-10",10.4233,10.4839,10.2414,10.302,95100.0],["2000-07-11",10.3626,10.5141,10.1808,10.2414,148600.0],["2000-07-12",10.302,10.302,9.9384,9.9687,88500.0],["2000-07-13",9.9687,10.5748,9.9384,10.5445,188000.0],["2000-07-14",10.4233,10.4233,10.1808,10.302,35400.0],["2000-07-17",10.2414,10.5141,10.0293,10.4232,254500.0],["2000-07-18",10.3626,10.5444,10.2414,10.4232,58900.0],["2000-07-19",10.3626,10.4232,10.1808,10.3929,66600.0],["2000-07-20",10.302,10.4838,10.302,10.3929,186900.0],["2000-07-21",10.3323,10.4232,10.2414,10.3929,107000.0],["2000-07-24",10.2111,10.3626,10.1505,10.3323,77800.0],["2000-07-25",10.2717,10.302,10.0293,10.302,106700.0],["2000-07-26",10.302,10.302,9.8778,10.1505,62700.0],["2000-07-27",10.0596,10.0899,9.7869,9.8172,79100.0],["2000-07-28",9.6354,9.696,9.5142,9.696,84400.0],["2000-07-31",9.6354,9.6657,8.787,8.8173,161900.0],["2000-08-01",8.8173,8.9385,8.4234,8.484,156700.0],["2000-08-02",8.484,8.7264,8.2719,8.6052,199900.0],["2000-08-03",8.7264,8.7264,8.4234,8.6961,107500.0],["2000-08-04",8.6961,8.9082,8.484,8.9082,174100.0],["2000-08-07",8.9082,8.9082,8.2719,8.4234,566900.0],["2000-08-08",8.4234,8.4537,8.181,8.2416,125400.0],["2000-08-09",8.2719,8.6052,8.2719,8.5749,40300.0],["2000-08-10",8.5143,8.5143,8.2416,8.2416,26400.0],["2000-08-11",8.181,8.4537,8.181,8.3628,37800.0],["2000-08-14",8.3022,8.4537,8.2719,8.3325,79900.0],["2000-08-15",8.2416,8.3931,8.2113,8.3325,54200.0],["2000-08-16",8.4537,8.4537,8.1204,8.1507,87100.0],["2000-08-17",8.3628,8.3628,7.9992,7.9992,70700.0],["2000-08-18",8.1204,8.2416,7.9083,7.9689,108800.0],["2000-08-21",7.9689,7.9992,7.575,7.8174,208500.0],["2000-08-22",7.7568,7.9386,7.6356,7.6659,220400.0],["2000-08-23",7.6356,7.9689,7.6356,7.878,156100.0],["2000-08-24",7.878,8.2113,7.878,8.1204,115500.0],["2000-08-25",8.181,8.2416,8.0295,8.0901,40800.0],["2000-08-28",8.1507,8.2416,7.9689,7.9992,59600.0],["2000-08-29",8.0598,8.0598,7.878,7.878,20700.0],["2000-08-30",7.878,7.9386,7.8174,7.8174,14800.0],["2000-08-31",7.8174,7.878,7.575,7.878,55600.0],["2000-09-01",7.878,7.9083,7.6356,7.7265,47200.0],["2000-09-05",7.6659,7.7568,7.6659,7.7568,42500.0],["2000-09-06",7.7265,7.7568,7.6659,7.7568,91700.0],["2000-09-07",7.7265,7.7568,7.6356,7.7568,24500.0],["2000-09-08",7.6659,7.7568,7.6659,7.7568,29600.0],["2000-09-11",7.7568,7.7568,7.5144,7.7568,154700.0],["2000-09-12",7.7568,7.7568,7.575,7.6356,95700.0],["2000-09-13",7.6053,7.7265,7.6053,7.7265,52000.0],["2000-09-14",7.6659,7.7265,7.6053,7.6962,24700.0],["2000-09-15",7.6356,8.2416,7.6356,8.181,175800.0],["2000-09-18",8.1204,8.1204,7.3932,7.6053,186000.0],["2000-09-19",7.6053,7.6053,7.3023,7.3023,57500.0],["2000-09-20",7.3326,7.6053,7.3326,7.4841,101100.0],["2000-09-21",7.5447,7.6053,7.4841,7.5144,23900.0],["2000-09-22",7.3932,7.3932,7.2417,7.272,18400.0],["2000-09-25",7.272,7.272,6.8478,7.0296,125400.0],["2000-09-26",6.9387,6.9387,6.7266,6.7872,103800.0],["2000-09-27",6.7872,6.8478,6.5448,6.7266,53400.0],["2000-09-28",6.7266,6.9387,6.666,6.8478,262300.0],["2000-09-29",6.8175,7.3932,6.7872,7.3932,176800.0],["2000-10-02",7.3932,7.3932,6.5751,6.7266,753000.0],["2000-10-03",6.7872,6.8478,6.7266,6.7569,59200.0],["2000-10-04",6.7569,6.7872,6.6054,6.6054,82700.0],["2000-10-05",6.6054,6.6054,5.9388,5.9691,154200.0],["2000-10-06",5.9691,5.9994,5.5752,5.9388,775900.0],["2000-10-09",5.9994,5.9994,5.8176,5.9388,41100.0],["2000-10-10",5.9388,6.363,5.9388,6.2115,255600.0],["2000-10-11",6.2115,6.4842,6.2115,6.4236,212200.0],["2000-10-12",6.363,6.3933,6.1206,6.1509,118000.0],["2000-10-13",6.1509,6.2418,5.9994,6.06,363200.0],["2000-10-16",6.06,6.3024,6.06,6.2721,67600.0],["2000-10-17",6.2115,6.2721,6.0903,6.1509,237500.0],["2000-10-18",6.0903,6.1206,5.757,5.9388,101300.0],["2000-10-19",5.9994,6.2721,5.9994,6.2721,20100.0],["2000-10-20",6.2115,6.3024,6.0903,6.2115,38600.0],["2000-10-23",6.2115,6.2115,5.9388,5.9994,29700.0],["2000-10-24",6.06,6.2721,5.9994,6.0903,17800.0],["2000-10-25",6.1206,6.1206,5.8479,5.8782,14700.0],["2000-10-26",5.9388,6.0297,5.8479,5.8782,33600.0],["2000-10-27",5.8782,6.3024,5.8176,6.3024,126900.0],["2000-10-30",6.2418,7.0902,6.2418,6.6357,67400.0],["2000-10-31",6.5751,7.2114,6.3024,7.2114,85500.0],["2000-11-01",7.1508,7.1508,6.8175,6.8175,47900.0],["2000-11-02",6.8478,6.9387,6.8478,6.8478,36200.0],["2000-11-03",6.9084,7.0296,6.7569,6.969,55400.0],["2000-11-06",6.7872,6.9387,6.7569,6.7872,105000.0],["2000-11-07",6.7872,7.272,6.7872,7.1205,73900.0],["2000-11-08",7.1205,7.1508,7.0296,7.0296,89500.0],["2000-11-09",7.0296,7.0296,6.7569,6.7569,90700.0],["2000-11-10",6.7569,6.9084,6.7569,6.8781,120900.0],["2000-11-13",6.9387,7.2417,6.6963,7.2417,72700.0],["2000-11-14",7.2417,7.9386,7.2417,7.8174,57200.0],["2000-11-15",7.8174,7.9386,7.6962,7.9386,53500.0],["2000-11-16",7.9689,8.0598,7.9083,7.9689,45200.0],["2000-11-17",7.8477,8.1204,7.8477,7.9386,60900.0],["2000-11-20",7.9689,8.2416,7.878,8.1204,39100.0],["2000-11-21",8.0598,8.1507,7.9992,8.1204,36800.0],["2000-11-22",8.1204,8.3628,8.0295,8.3628,52100.0],["2000-11-24",8.3628,8.484,8.3022,8.484,39100.0],["2000-11-27",8.484,8.5143,8.2416,8.3628,150400.0],["2000-11-28",8.4234,8.5446,8.2416,8.3931,64300.0],["2000-11-29",8.4234,8.484,8.1204,8.2113,47800.0],["2000-11-30",7.9689,8.0295,7.4235,7.5144,82900.0],["2000-12-01",7.5144,7.878,7.5144,7.7871,135100.0],["2000-12-04",7.8477,7.8477,7.6053,7.7265,55300.0],["2000-12-05",7.6962,8.1204,7.6962,8.1204,88500.0],["2000-12-06",8.1204,8.1204,7.7265,7.878,35000.0],["2000-12-07",7.7568,8.0598,7.7568,7.9689,28000.0],["2000-12-08",7.9992,8.9082,7.9992,8.3628,65500.0],["2000-12-11",8.3628,8.484,8.2719,8.484,72400.0],["2000-12-12",8.4234,8.6658,8.4234,8.6052,21700.0],["2000-12-13",8.5446,9.1203,8.5446,9.09,100400.0],["2000-12-14",8.9688,8.9991,8.6052,8.8173,98900.0],["2000-12-15",8.7264,8.8173,8.3325,8.3931,170000.0],["2000-12-18",8.4537,8.4537,7.7568,7.7568,185300.0],["2000-12-19",7.8174,8.0598,7.8174,7.9992,54000.0],["2000-12-20",7.878,7.878,7.2417,7.272,34400.0],["2000-12-21",7.272,7.5447,7.272,7.3023,27400.0],["2000-12-22",7.3023,7.575,7.272,7.5447,114900.0],["2000-12-26",7.4841,7.7871,7.3932,7.6962,84300.0],["2000-12-27",7.6053,7.9386,7.4235,7.878,141100.0],["2000-12-28",7.9386,8.6052,7.8174,8.6052,64200.0],["2000-12-29",8.6052,9.0294,8.5446,8.7567,82800.0],["2001-01-02",8.7567,8.7567,8.3022,8.3022,38500.0],["2001-01-03",8.3022,8.4537,8.2719,8.4537,88300.0],["2001-01-04",8.484,8.5143,8.4234,8.5143,39900.0],["2001-01-05",8.484,8.7264,8.484,8.7264,81700.0],["2001-01-08",8.787,8.9991,8.7264,8.7264,212700.0],["2001-01-09",8.7264,8.7567,7.5144,7.575,267900.0],["2001-01-10",7.6053,7.7265,7.3932,7.6962,240700.0],["2001-01-11",7.7265,7.8174,7.3326,7.7265,213800.0],["2001-01-12",7.7265,8.1204,7.6659,8.0901,119200.0],["2001-01-16",8.0598,8.3022,7.9992,8.3022,75100.0],["2001-01-17",8.3325,8.3931,8.181,8.2719,41600.0],["2001-01-18",8.181,8.9991,8.181,8.5749,109600.0],["2001-01-19",8.3931,8.3931,7.9992,7.9992,52600.0],["2001-01-22",8.1204,8.6355,8.1204,8.6355,46700.0],["2001-01-23",8.5749,8.5749,8.1204,8.2113,58300.0],["2001-01-24",8.2113,8.4234,8.0901,8.181,59300.0],["2001-01-25",8.2416,8.2416,8.0598,8.181,68500.0],["2001-01-26",8.181,8.2416,7.9083,8.0598,77500.0],["2001-01-29",8.0574,8.0623,7.9459,7.9992,121700.0],["2001-01-30",8.0235,8.0477,7.878,8.0235,50400.0],["2001-01-31",8.0962,8.0962,7.7278,7.8296,107100.0],["2001-02-01",7.878,7.9992,7.6114,7.9023,36900.0],["2001-02-02",7.9992,8.2126,7.9992,8.1204,125200.0],["2001-02-05",8.1689,8.1689,7.878,7.878,55800.0],["2001-02-06",7.9265,7.9265,7.7181,7.7568,52900.0],["2001-02-07",7.7568,7.9992,7.7568,7.815,20600.0],["2001-02-08",7.8053,7.8102,7.6841,7.6841,15900.0],["2001-02-09",7.7326,7.8538,7.7084,7.7859,33700.0],["2001-02-12",7.7859,7.8538,7.7568,7.8344,26700.0],["2001-02-13",7.8102,7.9992,7.7568,7.9992,23400.0],["2001-02-14",7.9508,8.2416,7.7568,8.2416,76400.0],["2001-02-15",8.1932,8.2853,7.8732,8.2416,34900.0],["2001-02-16",8.1932,8.1932,7.975,8.0041,35200.0],["2001-02-20",8.0089,8.2174,7.9992,8.1786,22400.0],["2001-02-21",8.1641,8.1641,7.7084,7.7568,57200.0],["2001-02-22",7.7568,7.878,7.7568,7.8489,59400.0],["2001-02-23",7.878,7.975,7.7568,7.8102,63200.0],["2001-02-26",7.689,8.0477,7.689,8.0477,48300.0],["2001-02-27",8.1689,8.2416,7.975,8.1204,41800.0],["2001-02-28",8.1689,8.2659,7.975,7.9798,58300.0],["2001-03-01",7.8053,9.0658,7.8053,8.6295,142600.0],["2001-03-02",8.6052,8.6052,7.8053,7.9992,72300.0],["2001-03-05",8.1204,8.4598,7.9847,8.3386,42900.0],["2001-03-06",7.9023,7.9992,7.3205,7.7568,131800.0],["2001-03-07",7.7568,8.0138,7.7326,7.975,296200.0],["2001-03-08",8.0235,8.038,7.9023,7.9605,80200.0],["2001-03-09",7.9605,8.0235,7.7568,7.9508,47100.0],["2001-03-12",7.9168,7.9168,7.7374,7.7617,187900.0],["2001-03-13",7.7084,7.8538,7.689,7.7423,469200.0],["2001-03-14",7.752,7.7568,7.6114,7.7471,51900.0],["2001-03-15",7.6841,7.7568,7.6356,7.6696,50300.0],["2001-03-16",7.6114,7.6696,7.4805,7.4805,55900.0],["2001-03-19",7.466,7.5144,7.3205,7.5144,17600.0],["2001-03-20",7.5629,7.8732,7.466,7.4902,21100.0],["2001-03-21",7.4902,7.5096,7.3593,7.4175,93700.0],["2001-03-22",7.369,7.3738,6.7872,6.9618,63800.0],["2001-03-23",7.0054,7.4902,6.9084,7.4078,64100.0],["2001-03-26",7.3593,7.7132,7.3496,7.7084,32700.0],["2001-03-27",7.7568,7.878,7.5872,7.6938,175900.0],["2001-03-28",7.6356,7.8732,7.6356,7.7908,32700.0],["2001-03-29",7.7568,7.7762,7.5775,7.6841,30600.0],["2001-03-30",7.6356,7.8538,7.529,7.7617,44200.0],["2001-04-02",7.8053,7.8732,7.5629,7.7811,27300.0],["2001-04-03",7.7326,7.878,7.5144,7.5144,48300.0],["2001-04-04",7.466,7.466,7.369,7.3738,100100.0],["2001-04-05",7.4417,7.6599,7.3496,7.529,97200.0],["2001-04-06",7.529,7.529,7.3496,7.4175,44500.0],["2001-04-09",7.4175,7.4175,7.2236,7.3642,33600.0],["2001-04-10",7.3641,7.5096,7.3641,7.4563,34400.0],["2001-04-11",7.1266,7.4175,6.9812,7.2236,110000.0],["2001-04-12",7.272,7.272,7.1024,7.1605,26400.0],["2001-04-16",7.209,7.3108,7.1169,7.3108,58300.0],["2001-04-17",7.2478,7.5047,7.1993,7.466,53900.0],["2001-04-18",7.4175,7.7568,7.3205,7.7568,67600.0],["2001-04-19",7.6599,8.5568,7.6599,7.9895,181100.0],["2001-04-20",7.8683,8.2416,7.7811,8.1107,62000.0],["2001-04-23",8.1447,8.1447,7.3932,7.4902,49300.0],["2001-04-24",7.3932,7.9508,7.369,7.912,85500.0],["2001-04-25",7.8538,7.8538,7.369,7.7326,64000.0],["2001-04-26",7.6841,7.7762,7.466,7.5144,134600.0],["2001-04-27",7.466,7.6599,7.4175,7.6308,36400.0],["2001-04-30",7.5144,7.7811,7.3254,7.7811,109500.0],["2001-05-01",7.7568,7.8296,7.5144,7.7568,84500.0],["2001-05-02",7.8538,7.8926,7.6405,7.8926,81900.0],["2001-05-03",7.8926,7.9508,7.7568,7.7859,57500.0],["2001-05-04",7.8053,7.8296,7.7326,7.7617,40000.0],["2001-05-07",7.7617,7.8538,7.655,7.8538,61100.0],["2001-05-08",7.7568,7.878,7.7084,7.8053,171200.0],["2001-05-09",7.7568,7.8053,7.5872,7.7277,23000.0],["2001-05-10",7.6599,7.878,7.6599,7.7908,32300.0],["2001-05-11",7.7908,7.7908,7.6599,7.7617,37000.0],["2001-05-14",7.689,7.7084,7.3932,7.4902,71200.0],["2001-05-15",7.4902,7.8053,7.4902,7.7568,51600.0],["2001-05-16",7.7568,7.8053,7.6356,7.6599,34700.0],["2001-05-17",7.6599,7.7762,7.6599,7.7084,79600.0],["2001-05-18",7.6599,7.752,7.5144,7.7471,54400.0],["2001-05-21",7.7132,7.752,7.5872,7.752,70300.0],["2001-05-22",7.7374,7.9508,7.7132,7.8489,152800.0],["2001-05-23",7.8489,7.9023,7.7568,7.8732,130900.0],["2001-05-24",7.8538,7.9992,7.6453,7.9992,219400.0],["2001-05-25",8.0235,8.1932,7.9023,8.0914,124000.0],["2001-05-29",8.0477,8.0477,7.8926,7.975,24600.0],["2001-05-30",7.9847,7.9944,7.7568,7.8441,61800.0],["2001-05-31",7.8441,8.4016,7.8441,8.1641,59300.0],["2001-06-01",8.1447,8.3871,8.0817,8.261,35300.0],["2001-06-04",8.1689,8.2901,8.1447,8.2029,35600.0],["2001-06-05",8.1932,8.4792,8.1786,8.2416,45900.0],["2001-06-06",8.1932,8.4356,7.6405,7.7568,82200.0],["2001-06-07",7.8586,8.1107,7.8586,8.0429,52600.0],["2001-06-08",7.8005,7.9944,7.7908,7.8732,70800.0],["2001-06-11",7.8732,8.0962,7.7811,7.975,58300.0],["2001-06-12",7.9265,8.3144,7.8102,8.3144,47500.0],["2001-06-13",8.2416,8.2416,7.7811,7.8053,48800.0],["2001-06-14",7.8102,8.1253,7.8102,8.1253,31300.0],["2001-06-15",8.0477,8.0526,7.7665,7.7665,34900.0],["2001-06-18",7.7714,7.9023,7.7617,7.7665,35600.0],["2001-06-19",7.7568,7.8635,7.7568,7.815,26300.0],["2001-06-20",7.815,7.9023,7.815,7.8974,49100.0],["2001-06-21",7.8538,7.8538,7.6405,7.6453,82900.0],["2001-06-22",7.6114,7.9071,7.4514,7.878,75400.0],["2001-06-25",7.8296,7.9168,7.7084,7.8296,57000.0],["2001-06-26",7.7811,7.9168,7.369,7.369,89000.0],["2001-06-27",7.4417,7.7665,7.369,7.7132,60400.0],["2001-06-28",7.4902,7.4902,7.3448,7.4223,59700.0],["2001-06-29",7.3011,8.4356,7.272,8.4356,557400.0],["2001-07-02",8.1932,8.2416,7.975,8.1932,274300.0],["2001-07-03",8.1447,8.3095,8.072,8.198,96300.0],["2001-07-05",8.2222,8.3289,7.7568,7.7568,115000.0],["2001-07-06",7.7811,7.7811,6.9327,7.4417,253200.0],["2001-07-09",7.4902,8.135,7.369,8.135,60300.0],["2001-07-10",8.135,8.358,8.0623,8.0623,105500.0],["2001-07-11",8.1107,8.1932,7.9265,7.9798,39200.0],["2001-07-12",8.0283,8.4647,8.0283,8.2901,103900.0],["2001-07-13",8.2901,8.4792,8.2901,8.3434,43000.0],["2001-07-16",8.2416,8.4598,8.2416,8.4598,43500.0],["2001-07-17",8.4453,8.4453,8.1932,8.4356,54700.0],["2001-07-18",8.3871,8.3871,8.2416,8.2901,29700.0],["2001-07-19",8.3386,8.358,8.2465,8.358,49600.0],["2001-07-20",8.3386,8.5131,8.3386,8.4259,36500.0],["2001-07-23",8.4356,8.581,8.2901,8.3871,47400.0],["2001-07-24",8.3144,8.4792,8.2901,8.4356,60700.0],["2001-07-25",8.3871,8.4356,8.3386,8.3725,58200.0],["2001-07-26",8.3144,8.7119,8.2901,8.5083,58400.0],["2001-07-27",8.5131,8.5228,8.2562,8.3241,70700.0],["2001-07-30",8.3628,8.6004,8.3628,8.6004,101900.0],["2001-07-31",8.6004,8.6004,8.4453,8.4792,104400.0],["2001-08-01",8.5325,8.6004,8.3871,8.6004,82900.0],["2001-08-02",8.6004,8.7216,8.5277,8.6295,113600.0],["2001-08-03",8.6343,8.8234,8.6101,8.7992,70700.0],["2001-08-06",8.7992,8.9446,8.7313,8.8719,138300.0],["2001-08-07",8.8719,8.9204,8.7507,8.9107,46200.0],["2001-08-08",8.7992,8.8913,8.7264,8.7895,186900.0],["2001-08-09",8.7264,8.9204,8.7264,8.9204,36900.0],["2001-08-10",8.8719,8.9252,8.7507,8.8961,29400.0],["2001-08-13",8.8864,9.0173,8.7749,9.0173,67200.0],["2001-08-14",8.9688,9.0997,8.9204,9.0173,68100.0],["2001-08-15",8.9931,9.09,8.9737,9.09,33500.0],["2001-08-16",9.09,9.1385,8.8476,9.09,66500.0],["2001-08-17",9.0173,9.0173,8.7264,8.7846,130400.0],["2001-08-20",8.7846,9.2064,8.7846,9.2064,107600.0],["2001-08-21",9.1143,9.1143,8.804,8.9446,59600.0],["2001-08-22",9.0658,9.1143,8.8234,9.1143,64200.0],["2001-08-23",8.9446,9.0173,8.7264,8.9591,87700.0],["2001-08-24",9.0804,9.187,9.0416,9.1385,74900.0],["2001-08-27",9.1143,9.1434,8.9785,9.0028,21500.0],["2001-08-28",8.9931,9.0173,8.7313,8.7846,48000.0],["2001-08-29",8.7992,9.1531,8.7992,9.1531,29700.0],["2001-08-30",9.1531,9.1531,8.7071,8.8186,72400.0],["2001-08-31",8.8234,8.9349,8.6295,8.6295,402900.0],["2001-09-04",8.6537,9.1579,8.6537,8.9204,64500.0],["2001-09-05",8.9204,9.1046,8.8719,8.8719,64200.0],["2001-09-06",8.8719,8.8719,8.6828,8.7264,63900.0],["2001-09-07",8.7264,8.7264,8.4356,8.4646,30000.0],["2001-09-10",8.5568,8.5858,8.0962,8.484,93400.0],["2001-09-17",8.3628,8.3628,7.4417,7.6356,258100.0],["2001-09-18",7.6356,7.8053,7.4902,7.6841,79800.0],["2001-09-19",7.6841,7.7568,7.4175,7.752,145500.0],["2001-09-20",7.6599,7.6599,7.1024,7.3448,80200.0],["2001-09-21",7.1508,7.1557,6.7388,7.0296,120300.0],["2001-09-24",6.9812,7.466,6.9812,7.466,51800.0],["2001-09-25",7.466,7.466,7.2236,7.3884,38500.0],["2001-09-26",7.4417,7.4902,7.2236,7.3544,137400.0],["2001-09-27",7.3545,7.4853,7.272,7.4175,32100.0],["2001-09-28",7.5144,7.752,7.4175,7.7229,66700.0],["2001-10-01",7.5144,7.5144,7.0927,7.2963,83900.0],["2001-10-02",7.3448,7.5144,7.2236,7.466,60600.0],["2001-10-03",7.4175,7.8683,7.4175,7.7568,75000.0],["2001-10-04",7.8538,8.0186,7.7229,7.9992,52200.0],["2001-10-05",7.9508,8.5083,7.592,8.2901,128700.0],["2001-10-08",8.2416,8.3144,8.1544,8.1544,49900.0],["2001-10-09",8.0962,8.2513,7.7084,7.7084,31400.0],["2001-10-10",7.7132,8.2174,7.7132,8.2174,41300.0],["2001-10-11",8.2174,8.3628,8.2174,8.2416,37700.0],["2001-10-12",8.1932,8.1932,7.8053,8.0962,52500.0],["2001-10-15",8.0962,8.295,8.0477,8.2174,16900.0],["2001-10-16",8.1689,8.3822,8.1447,8.2659,86700.0],["2001-10-17",8.2416,8.2901,8.0913,8.1932,31100.0],["2001-10-18",8.2416,8.2416,7.7568,7.878,68700.0],["2001-10-19",7.8296,8.1156,7.8296,8.0962,42700.0],["2001-10-22",8.0477,8.1204,8.0041,8.0914,22300.0],["2001-10-23",8.0477,8.1156,7.975,7.9992,31600.0],["2001-10-24",7.9992,8.0865,7.975,8.0768,50700.0],["2001-10-25",8.0768,8.0962,7.9314,8.072,110300.0],["2001-10-26",8.0235,8.038,7.9701,8.0041,78400.0],["2001-10-29",7.9944,8.0186,7.8538,7.9992,85800.0],["2001-10-30",7.9992,8.3628,7.8538,8.1738,85500.0],["2001-10-31",8.1204,8.1204,7.8296,7.9508,75600.0],["2001-11-01",7.9508,8.2223,7.8053,8.1689,31900.0],["2001-11-02",8.0477,8.2125,8.0477,8.0671,44000.0],["2001-11-05",8.072,8.2368,7.6599,7.8247,86900.0],["2001-11-06",7.878,8.2659,7.8296,8.2659,59100.0],["2001-11-07",8.2901,8.358,8.261,8.358,37900.0],["2001-11-08",8.358,8.6343,8.1786,8.1786,47400.0],["2001-11-09",8.1301,8.3628,8.0574,8.2416,31100.0],["2001-11-12",8.2901,8.4307,8.2416,8.4065,35100.0],["2001-11-13",8.455,8.5568,8.3144,8.5568,95100.0],["2001-11-14",8.5568,9.3131,8.5568,9.2452,113400.0],["2001-11-15",9.2112,9.3034,8.8961,9.0707,62400.0],["2001-11-16",9.0755,9.3034,8.8234,8.9834,35000.0],["2001-11-19",8.9688,9.2306,8.6052,8.867,132600.0],["2001-11-20",8.9446,9.2064,8.6004,8.7264,116100.0],["2001-11-21",8.7992,9.0416,8.7992,9.0319,49700.0],["2001-11-23",8.9834,9.2112,8.9834,9.187,21300.0],["2001-11-26",9.1385,9.2112,8.7264,9.061,74800.0],["2001-11-27",9.1143,9.1967,8.7264,8.8331,73100.0],["2001-11-28",8.7361,9.09,8.7361,8.7943,34300.0],["2001-11-29",8.7943,9.0658,8.6343,8.9688,56200.0],["2001-11-30",8.9204,9.2209,8.7846,8.8961,69600.0],["2001-12-03",8.8961,9.1385,8.7555,8.8379,34000.0],["2001-12-04",8.8379,8.964,8.7895,8.964,92500.0],["2001-12-05",8.9688,9.2355,8.9688,9.1337,79700.0],["2001-12-06",9.0658,9.6427,8.9688,9.6185,90100.0],["2001-12-07",9.6718,9.89,9.5506,9.8076,159700.0],["2001-12-10",9.3712,9.6912,9.3712,9.5942,55200.0],["2001-12-11",9.5894,9.7009,9.5748,9.6912,63500.0],["2001-12-12",9.696,9.696,9.5748,9.6864,52700.0],["2001-12-13",9.6476,9.6912,9.4536,9.5748,53100.0],["2001-12-14",9.5748,9.7542,9.5748,9.5845,55300.0],["2001-12-17",9.6476,9.7154,9.5506,9.6864,98500.0],["2001-12-18",9.696,9.696,9.5021,9.6912,93700.0],["2001-12-19",9.6912,9.6961,9.5021,9.6573,86100.0],["2001-12-20",9.6718,9.6863,9.5167,9.5797,109600.0],["2001-12-21",9.6476,9.696,9.6136,9.6912,181300.0],["2001-12-24",9.696,9.696,9.6621,9.6864,62800.0],["2001-12-26",9.6912,9.7688,9.5991,9.6912,40300.0],["2001-12-27",9.6912,9.696,9.6621,9.696,55900.0],["2001-12-28",9.7203,9.9045,9.7154,9.7979,39500.0],["2001-12-31",9.8124,9.9336,9.5506,9.5748,54600.0],["2002-01-02",9.6185,9.6233,9.284,9.3324,90400.0],["2002-01-03",9.4294,9.6912,9.4149,9.6912,48400.0],["2002-01-04",9.6476,9.793,9.5458,9.6476,48800.0],["2002-01-07",9.5845,9.6912,9.2597,9.2597,67700.0],["2002-01-08",9.3082,9.5021,9.2597,9.4973,55900.0],["2002-01-09",9.4536,9.6718,9.187,9.187,52000.0],["2002-01-10",9.2112,9.3276,9.1676,9.3082,20000.0],["2002-01-11",9.2112,9.2597,9.0173,9.0173,42200.0],["2002-01-14",9.09,9.3567,9.09,9.3373,82900.0],["2002-01-15",9.2597,9.5797,8.9688,9.3809,61800.0],["2002-01-16",9.3373,9.4536,8.9204,8.9204,131800.0],["2002-01-17",8.7264,9.2597,8.7264,9.2015,74900.0],["2002-01-18",9.1385,9.2597,9.0028,9.09,58300.0],["2002-01-22",9.09,9.3276,8.9931,9.09,209600.0],["2002-01-23",9.1385,9.3131,9.0707,9.2064,27800.0],["2002-01-24",9.1628,9.2306,9.1628,9.2112,357500.0],["2002-01-25",9.2112,9.3228,9.0658,9.3082,165500.0],["2002-01-28",9.3324,9.8172,9.3131,9.8172,87700.0],["2002-01-29",9.696,9.696,9.5603,9.696,80100.0],["2002-01-30",9.6233,9.6912,9.4294,9.6912,568500.0],["2002-01-31",9.793,9.8609,9.6718,9.7154,251600.0],["2002-02-01",9.7688,9.8124,9.6476,9.696,54300.0],["2002-02-04",9.6476,9.8124,9.6476,9.6718,64300.0],["2002-02-05",9.6476,9.8415,9.4536,9.8415,205000.0],["2002-02-06",9.8415,9.9627,9.696,9.9384,88100.0],["2002-02-07",9.9384,10.1808,9.9288,10.1808,153200.0],["2002-02-08",10.1324,10.1324,9.9433,9.9481,138500.0],["2002-02-11",9.8415,10.0354,9.7203,9.856,113600.0],["2002-02-12",9.9384,9.9772,9.7057,9.8657,105700.0],["2002-02-13",9.8657,9.9142,9.793,9.8172,29700.0],["2002-02-14",9.8657,9.89,9.5021,9.6815,249100.0],["2002-02-15",9.6912,9.9336,9.6912,9.8706,109300.0],["2002-02-19",9.8415,9.89,9.7445,9.8706,68200.0],["2002-02-20",9.793,10.2972,9.7445,10.2972,175500.0],["2002-02-21",10.176,10.176,9.6524,9.6524,39700.0],["2002-02-22",9.696,10.0936,9.4682,10.0936,54300.0],["2002-02-25",10.0209,10.2342,10.0209,10.2293,48600.0],["2002-02-26",10.1808,10.4329,10.1808,10.3117,145800.0],["2002-02-27",10.2633,10.5396,10.2536,10.4475,36800.0],["2002-02-28",10.3748,10.3748,10.0306,10.2245,91100.0],["2002-03-01",10.2245,10.4717,9.9869,10.4281,97000.0],["2002-03-04",10.4232,11.2183,10.4232,11.1941,255300.0],["2002-03-05",11.1505,11.2474,10.8596,11.102,170000.0],["2002-03-06",11.0535,11.1505,10.9081,11.1505,143200.0],["2002-03-07",11.0535,11.2959,10.8353,11.068,118500.0],["2002-03-08",10.9565,11.3686,10.9565,11.3686,94600.0],["2002-03-11",11.3444,11.3444,10.8935,11.1989,128900.0],["2002-03-12",11.1795,11.3686,11.102,11.2959,321100.0],["2002-03-13",11.3444,11.3444,11.039,11.1505,52900.0],["2002-03-14",11.0777,11.2523,11.0777,11.1456,83400.0],["2002-03-15",10.6657,11.3201,10.6657,11.2717,140700.0],["2002-03-18",11.1747,11.262,11.1311,11.1844,65400.0],["2002-03-19",11.2474,11.8098,11.2474,11.5334,80300.0],["2002-03-20",11.485,11.7565,11.3929,11.5868,40200.0],["2002-03-21",11.6595,11.6837,11.3686,11.4365,78300.0],["2002-03-22",11.3201,11.4947,11.102,11.2959,168600.0],["2002-03-25",11.2959,11.2959,10.6802,10.685,241400.0],["2002-03-26",10.7141,11.2571,10.7141,11.2571,54200.0],["2002-03-27",11.1747,11.3735,11.0293,11.2571,72500.0],["2002-03-28",11.2086,11.2717,11.102,11.102,44900.0],["2002-04-01",11.1989,11.1989,10.8353,10.9565,87200.0],["2002-04-02",10.9565,11.1117,10.8353,10.8353,63100.0],["2002-04-03",10.8111,11.005,10.5929,10.7869,33300.0],["2002-04-04",10.7384,10.8111,10.6075,10.7384,33900.0],["2002-04-05",10.7384,10.8111,10.6317,10.6802,57700.0],["2002-04-08",10.6172,11.102,10.6172,11.0002,80400.0],["2002-04-09",10.8838,11.0438,10.622,10.9517,108600.0],["2002-04-10",10.9565,11.0535,10.6657,11.0535,108100.0],["2002-04-11",10.9323,10.9323,10.1324,10.2196,106900.0],["2002-04-12",10.2293,10.5445,10.1808,10.5202,112600.0],["2002-04-15",10.5348,10.5348,9.8657,9.9336,178800.0],["2002-04-16",9.9821,10.2972,9.89,10.2342,100300.0],["2002-04-17",10.1809,10.3845,10.1809,10.2536,53500.0],["2002-04-18",10.2536,10.302,9.8657,10.1081,34200.0],["2002-04-19",10.0839,10.1808,10.0112,10.0839,56700.0],["2002-04-22",10.0839,10.1227,9.9578,9.9772,115700.0],["2002-04-23",9.9772,10.0451,9.6767,9.8415,41600.0],["2002-04-24",9.89,10.0548,9.73,9.8706,539300.0],["2002-04-25",9.8706,9.9627,9.57,9.9142,89700.0],["2002-04-26",9.9142,10.3505,9.9142,10.3166,116700.0],["2002-04-29",10.1081,10.1808,10.0112,10.1227,358000.0],["2002-04-30",10.0839,10.302,10.0403,10.302,146300.0],["2002-05-01",10.2536,10.2584,10.1081,10.2148,146400.0],["2002-05-02",10.1808,10.2536,9.696,9.8415,288600.0],["2002-05-03",9.8415,9.9675,9.3955,9.4052,316600.0],["2002-05-06",9.4536,9.6863,9.3567,9.5748,170300.0],["2002-05-07",9.5748,9.7203,9.4585,9.7009,128200.0],["2002-05-08",9.7009,9.8366,9.5506,9.6912,127100.0],["2002-05-09",9.696,9.7203,9.4149,9.4536,157000.0],["2002-05-10",9.5264,9.6282,9.4343,9.5021,59500.0],["2002-05-13",9.5021,9.5021,9.1143,9.2112,74400.0],["2002-05-14",9.2597,9.6233,9.2597,9.5506,53100.0],["2002-05-15",9.5506,9.696,9.5506,9.6912,73200.0],["2002-05-16",9.6427,9.7009,9.5506,9.7009,132700.0],["2002-05-17",9.696,9.696,9.4536,9.4536,139400.0],["2002-05-20",9.4585,9.6039,9.2161,9.2161,106300.0],["2002-05-21",9.2209,9.4488,9.1143,9.2064,244000.0],["2002-05-22",9.187,9.2694,8.9204,9.187,117600.0],["2002-05-23",9.1385,9.1725,8.7264,9.1579,306700.0],["2002-05-24",9.1385,9.1385,8.7264,8.741,27400.0],["2002-05-28",8.7895,8.7895,8.581,8.7264,116000.0],["2002-05-29",8.7264,8.7507,8.6052,8.6295,82700.0],["2002-05-30",8.6392,9.0416,8.6052,9.0416,123900.0],["2002-05-31",9.0416,9.4294,9.0173,9.0173,143500.0],["2002-06-03",9.0658,9.1967,8.8719,9.0513,79900.0],["2002-06-04",9.0513,9.187,8.9398,9.1143,124200.0],["2002-06-05",9.0658,9.2646,9.0416,9.187,99100.0],["2002-06-06",9.187,9.2597,8.9349,9.0464,93700.0],["2002-06-07",9.0561,9.2791,9.0076,9.2597,75000.0],["2002-06-10",9.2646,9.3615,9.1143,9.1579,63200.0],["2002-06-11",9.1579,9.3131,8.7361,8.8622,67800.0],["2002-06-12",8.8719,9.0997,8.8719,9.0852,70900.0],["2002-06-13",9.09,9.1385,8.6828,8.7119,80800.0],["2002-06-14",8.7167,8.9349,8.7167,8.8379,153300.0],["2002-06-17",8.8719,9.2112,8.8719,9.1967,149300.0],["2002-06-18",9.1967,9.4779,9.1967,9.3615,94300.0],["2002-06-19",9.3664,9.4585,8.9931,9.09,263600.0],["2002-06-20",9.0949,9.3179,9.09,9.2161,70000.0],["2002-06-21",9.284,9.4052,9.2355,9.4003,207400.0],["2002-06-24",9.3809,9.696,9.3664,9.696,146000.0],["2002-06-25",9.696,9.696,9.3034,9.3567,251200.0],["2002-06-26",9.2597,9.3082,8.9688,9.1094,228800.0],["2002-06-27",9.1628,9.3567,9.09,9.3567,130800.0],["2002-06-28",9.3567,9.4536,9.2888,9.4536,303600.0],["2002-07-01",9.4536,9.6718,8.8234,9.3567,387400.0],["2002-07-02",9.3324,9.3324,8.7264,8.7264,277500.0],["2002-07-03",8.8234,9.1385,8.484,8.484,169500.0],["2002-07-05",8.6052,9.0658,8.6052,9.0561,47000.0],["2002-07-08",9.0561,9.0561,8.7022,8.7992,114200.0],["2002-07-09",8.7992,8.8476,8.6877,8.7361,124900.0],["2002-07-10",8.7119,8.9882,8.4113,8.4113,105800.0],["2002-07-11",8.5325,8.7749,8.4356,8.6101,275700.0],["2002-07-12",8.678,9.0464,8.5083,8.9252,214000.0],["2002-07-15",8.9155,8.9155,8.3725,8.7361,138600.0],["2002-07-16",8.7216,8.7555,8.5665,8.6004,255400.0],["2002-07-17",8.6052,8.6683,8.3677,8.484,126100.0],["2002-07-18",8.2901,8.6295,8.261,8.3144,76300.0],["2002-07-19",8.2416,8.3192,8.0865,8.2416,61300.0],["2002-07-22",8.2319,8.261,7.6647,7.8053,101700.0],["2002-07-23",7.7568,7.9362,7.3448,7.5144,164200.0],["2002-07-24",7.3205,7.6114,7.1266,7.3932,210800.0],["2002-07-25",7.3932,7.7084,7.272,7.4175,178600.0],["2002-07-26",7.4223,8.0914,7.4223,8.0623,109700.0],["2002-07-29",7.975,8.4598,7.7568,8.2465,272200.0],["2002-07-30",8.2465,8.2901,7.4175,7.9992,181600.0],["2002-07-31",7.9847,8.0138,7.8053,7.8586,196500.0],["2002-08-01",7.8538,8.0235,7.7859,7.9314,84800.0],["2002-08-02",7.9023,7.9071,7.6405,7.7568,224900.0],["2002-08-05",7.7568,7.8296,7.5144,7.5144,78400.0],["2002-08-06",5.8176,5.8225,4.5087,5.0953,3962600.0],["2002-08-07",5.9291,6.0019,5.6673,5.8419,1585900.0],["2002-08-08",5.8176,5.8758,5.5995,5.8176,364100.0],["2002-08-09",5.8176,5.8176,5.6479,5.8176,230700.0],["2002-08-12",5.8031,5.9049,5.7061,5.7546,203500.0],["2002-08-13",5.7837,6.0891,5.7498,5.8904,234300.0],["2002-08-14",5.9388,5.9776,5.7013,5.7934,201500.0],["2002-08-15",5.8419,6.2539,5.8176,6.0406,259300.0],["2002-08-16",6.06,6.1909,5.9631,6.0697,153700.0],["2002-08-19",6.0746,6.4721,6.0115,6.2491,188200.0],["2002-08-20",6.2976,6.4236,6.2539,6.2782,169700.0],["2002-08-21",6.2927,6.4964,6.1958,6.4527,211300.0],["2002-08-22",6.4236,6.7872,6.4236,6.5303,197900.0],["2002-08-23",6.5206,6.8551,6.4964,6.6176,158200.0],["2002-08-26",6.6321,6.6903,6.477,6.477,262000.0],["2002-08-27",6.4963,6.7097,6.4285,6.7097,530600.0],["2002-08-28",6.6612,6.6612,6.254,6.3218,96700.0],["2002-08-29",6.3024,6.4042,6.1424,6.3024,202900.0],["2002-08-30",6.3024,6.3024,6.2443,6.2927,96600.0],["2002-09-03",6.2443,6.2927,6.0358,6.0697,60800.0],["2002-09-04",6.0794,6.2103,6.0358,6.2055,68500.0],["2002-09-05",6.2055,6.2055,5.7788,5.7982,139700.0],["2002-09-06",5.8176,6.06,5.8128,6.0115,131100.0],["2002-09-09",5.9631,5.9631,5.5801,5.8564,152700.0],["2002-09-10",5.8661,5.8661,5.7546,5.8273,126900.0],["2002-09-11",5.8661,5.9097,5.7449,5.7449,48300.0],["2002-09-12",5.7449,5.774,5.5849,5.5995,66700.0],["2002-09-13",5.5995,5.7061,5.5752,5.5898,41800.0],["2002-09-16",5.5898,5.6867,5.3377,5.5025,66700.0],["2002-09-17",5.551,5.5946,4.848,5.0856,287800.0],["2002-09-18",5.0856,5.1292,5.008,5.0904,425600.0],["2002-09-19",5.0904,5.1389,4.9692,5.0177,131300.0],["2002-09-20",5.0662,5.1631,4.8529,5.0177,154600.0],["2002-09-23",4.9692,5.0904,4.9207,4.9741,210600.0],["2002-09-24",5.071,5.1341,4.9935,5.1341,326800.0],["2002-09-25",5.1486,5.3086,4.9741,5.0226,181500.0],["2002-09-26",5.071,5.3134,4.9935,5.168,100600.0],["2002-09-27",5.1728,5.3086,4.9886,4.9983,73000.0],["2002-09-30",5.1389,5.1631,4.7753,5.1486,113400.0],["2002-10-01",5.1874,5.3328,5.0807,5.2892,189100.0],["2002-10-02",5.2601,5.4589,5.2116,5.3716,118800.0],["2002-10-03",5.3571,5.4928,5.2359,5.3522,206400.0],["2002-10-04",5.3813,5.5025,5.2456,5.4201,244800.0],["2002-10-07",5.391,5.5267,5.2746,5.2892,171300.0],["2002-10-08",5.3328,5.5752,5.3328,5.4686,161300.0],["2002-10-09",5.4686,5.5025,5.3813,5.4298,243700.0],["2002-10-10",5.4055,5.4055,5.2795,5.3813,129400.0],["2002-10-11",5.3813,5.7304,5.3813,5.7304,106300.0],["2002-10-14",5.7691,5.9146,5.7643,5.837,121100.0],["2002-10-15",5.8855,6.2006,5.8855,6.157,153500.0],["2002-10-16",6.1085,6.157,6.0794,6.1231,104700.0],["2002-10-17",6.1231,6.4479,6.1182,6.3121,94000.0],["2002-10-18",6.4576,6.4576,6.157,6.2152,49700.0],["2002-10-21",6.2152,6.2879,6.06,6.2055,69600.0],["2002-10-22",6.2539,6.2927,6.157,6.283,68600.0],["2002-10-23",6.283,6.3509,6.1812,6.3509,101400.0],["2002-10-24",6.3752,6.6176,6.3509,6.5206,91500.0],["2002-10-25",6.5254,6.6418,6.3509,6.5933,80600.0],["2002-10-28",6.6418,6.7145,6.5933,6.5933,115200.0],["2002-10-29",6.5982,6.5982,6.2346,6.3024,118600.0],["2002-10-30",6.3267,6.4624,6.3024,6.4285,50100.0],["2002-10-31",6.4285,6.4285,6.2733,6.283,67900.0],["2002-11-01",6.2927,6.3315,6.2733,6.3024,140500.0],["2002-11-04",6.3024,6.3751,6.2927,6.3751,205200.0],["2002-11-05",6.4091,6.4236,6.2879,6.4236,117500.0],["2002-11-06",6.4236,6.5109,6.3509,6.4964,62500.0],["2002-11-07",6.4963,6.4963,6.1473,6.2539,100700.0],["2002-11-08",6.2539,6.4624,6.2539,6.283,36800.0],["2002-11-11",6.3315,6.7048,6.3315,6.7,102600.0],["2002-11-12",7.272,7.6841,7.272,7.466,244400.0],["2002-11-13",7.7568,7.7568,7.4078,7.466,154600.0],["2002-11-14",7.4902,7.7568,7.4611,7.4999,204200.0],["2002-11-15",7.5047,7.7568,7.466,7.752,88700.0],["2002-11-18",7.7568,7.7568,7.3932,7.5484,85900.0],["2002-11-19",7.4417,7.5629,7.369,7.5241,127500.0],["2002-11-20",7.5629,7.7568,7.5629,7.7423,339700.0],["2002-11-21",7.7084,7.975,7.6841,7.9411,185500.0],["2002-11-22",7.975,8.0477,7.7665,7.8489,91700.0],["2002-11-25",7.9023,7.9508,7.7811,7.8053,151700.0],["2002-11-26",7.7568,8.3871,7.7568,8.3241,393900.0],["2002-11-27",8.3289,8.6537,8.3289,8.5325,120200.0],["2002-11-29",8.581,8.7022,8.581,8.5955,23900.0],["2002-12-02",8.5325,8.6683,8.484,8.6634,142800.0],["2002-12-03",8.5422,8.5471,8.3628,8.4356,76100.0],["2002-12-04",8.3871,8.3871,8.2174,8.2174,229400.0],["2002-12-05",8.2901,8.358,8.1447,8.3483,62500.0],["2002-12-06",8.3434,8.5762,8.3144,8.4889,67100.0],["2002-12-09",8.4889,8.6004,8.4356,8.4646,59800.0],["2002-12-10",8.4646,8.5325,8.2416,8.2853,168300.0],["2002-12-11",8.3386,8.3871,8.2416,8.3386,110800.0],["2002-12-12",8.3871,8.6052,8.3386,8.5325,111100.0],["2002-12-13",8.5568,8.5568,8.3628,8.4598,96200.0],["2002-12-16",8.484,8.581,8.3871,8.581,115400.0],["2002-12-17",8.5083,8.5083,8.1689,8.3919,65700.0],["2002-12-18",8.3144,8.5083,8.2659,8.4889,140900.0],["2002-12-19",8.4889,8.4889,8.2416,8.3386,188200.0],["2002-12-20",8.4113,8.6537,8.3386,8.6198,105500.0],["2002-12-23",8.6198,8.6198,8.3144,8.3192,61000.0],["2002-12-24",8.3192,8.7264,8.3144,8.644,40000.0],["2002-12-26",8.644,8.7022,8.6149,8.644,36800.0],["2002-12-27",8.6246,8.6246,8.3144,8.3822,155400.0],["2002-12-30",8.3822,8.4113,8.2901,8.4113,79400.0],["2002-12-31",8.3386,8.7216,8.3386,8.6052,145500.0],["2003-01-02",8.678,8.7749,8.678,8.7022,351600.0],["2003-01-03",8.7168,8.7264,8.6052,8.6052,62000.0],["2003-01-06",8.6295,8.8622,8.6295,8.8186,112800.0],["2003-01-07",8.8234,9.0416,8.7749,8.8573,107800.0],["2003-01-08",8.8234,8.8234,8.678,8.7216,180600.0],["2003-01-09",8.8428,8.8476,8.581,8.7264,202700.0],["2003-01-10",8.7264,8.9688,8.678,8.8961,87600.0],["2003-01-13",8.9446,9.2258,8.8719,9.1628,408000.0],["2003-01-14",9.1628,9.2306,8.9688,9.1385,263500.0],["2003-01-15",9.09,9.4585,9.0658,9.4488,527300.0],["2003-01-16",9.3809,9.4536,9.3324,9.4294,400100.0],["2003-01-17",9.4052,9.4536,9.3082,9.3082,202400.0],["2003-01-21",9.3082,9.3131,9.0416,9.0416,181100.0],["2003-01-22",9.0173,9.1143,8.7361,8.7701,180700.0],["2003-01-23",8.8234,8.9204,8.7022,8.8816,211600.0],["2003-01-24",8.8234,8.8961,8.7992,8.8719,285900.0],["2003-01-27",8.8476,8.867,8.5083,8.5374,123400.0],["2003-01-28",8.5374,8.7507,8.484,8.7167,254100.0],["2003-01-29",8.7022,8.7022,8.3871,8.6004,62700.0],["2003-01-30",8.6295,8.6295,8.4113,8.4259,83100.0],["2003-01-31",8.3628,8.5858,8.2513,8.581,68000.0],["2003-02-03",8.581,8.6052,8.484,8.5277,128000.0],["2003-02-04",8.484,8.4889,8.2804,8.2853,67600.0],["2003-02-05",8.3144,8.5325,8.295,8.5325,286800.0],["2003-02-06",8.5034,8.581,8.3774,8.4889,92400.0],["2003-02-07",8.4646,8.4646,8.2319,8.2465,101100.0],["2003-02-10",8.2901,8.3628,8.1932,8.358,114100.0],["2003-02-11",8.358,8.3628,8.1447,8.198,178100.0],["2003-02-12",8.198,8.3095,8.0477,8.1932,55600.0],["2003-02-13",8.1932,8.2174,8.1204,8.1301,194500.0],["2003-02-14",8.1447,8.2659,8.0283,8.2659,30600.0],["2003-02-18",8.1689,8.3822,8.0962,8.3822,45600.0],["2003-02-19",8.3822,8.3871,8.2174,8.3483,88600.0],["2003-02-20",8.2901,8.4743,8.2465,8.4356,41500.0],["2003-02-21",8.4743,8.678,8.3919,8.6392,62400.0],["2003-02-24",8.6295,8.6343,8.2416,8.2707,108000.0],["2003-02-25",8.2901,8.3628,8.1301,8.2901,190600.0],["2003-02-26",8.2659,8.2659,7.9508,8.0477,88800.0],["2003-02-27",8.0477,8.6392,8.0477,8.6343,90900.0],["2003-02-28",8.7264,8.8719,8.5325,8.6537,259200.0],["2003-03-03",8.678,8.678,8.4356,8.4404,36000.0],["2003-03-04",8.4356,8.4501,8.1447,8.1689,45200.0],["2003-03-05",8.1447,8.2901,8.0865,8.2901,205400.0],["2003-03-06",8.2901,8.3144,8.0962,8.1398,118200.0],["2003-03-07",8.0477,8.1592,8.0429,8.1253,45000.0],["2003-03-10",8.1253,8.1253,7.7811,7.8005,81900.0],["2003-03-11",7.7811,7.8296,7.6356,7.7617,62000.0],["2003-03-12",7.8053,7.8296,7.7278,7.7908,201800.0],["2003-03-13",7.8296,8.0768,7.8296,7.9508,85000.0],["2003-03-14",7.9508,8.072,7.9023,7.9798,91600.0],["2003-03-17",7.9798,8.2901,7.8829,8.2416,134400.0],["2003-03-18",8.2659,8.4162,8.2416,8.4162,34000.0],["2003-03-19",8.3386,8.6295,8.3144,8.4986,164000.0],["2003-03-20",8.4986,8.4986,8.2901,8.3774,102800.0],["2003-03-21",8.3774,8.5519,8.3386,8.5277,240300.0],["2003-03-24",8.5277,8.5471,8.3386,8.3386,70300.0],["2003-03-25",8.3628,8.3774,8.0962,8.2659,63000.0],["2003-03-26",8.3144,8.4356,8.2901,8.4259,68000.0],["2003-03-27",8.4016,8.484,8.2319,8.2319,30600.0],["2003-03-28",8.1932,8.2174,7.9265,8.0283,115600.0],["2003-03-31",8.0235,8.0235,7.5872,7.752,285500.0],["2003-04-01",7.878,7.9992,7.7568,7.8538,412900.0],["2003-04-02",7.9023,7.9023,7.7811,7.7811,331500.0],["2003-04-03",7.7859,8.1447,7.6405,8.1253,648400.0],["2003-04-04",8.1738,8.5665,8.1253,8.5665,201700.0],["2003-04-07",8.6295,8.8089,8.581,8.7264,161200.0],["2003-04-08",8.7264,8.7749,8.6537,8.7361,176200.0],["2003-04-09",8.741,8.8719,8.7264,8.8234,288000.0],["2003-04-10",8.7992,9.0416,8.6537,8.9834,186900.0],["2003-04-11",8.9688,9.0706,8.9688,9.0658,166000.0],["2003-04-14",9.09,9.09,8.9737,9.0028,148500.0],["2003-04-15",8.7264,8.901,8.7264,8.8767,170200.0],["2003-04-16",8.8476,8.9204,8.8234,8.9155,141600.0],["2003-04-17",8.9446,8.9446,8.7264,8.8719,228800.0],["2003-04-21",8.8234,8.9931,8.8137,8.9785,126400.0],["2003-04-22",8.9688,9.2015,8.8719,9.0949,143800.0],["2003-04-23",9.0997,9.1385,8.9204,9.09,156100.0],["2003-04-24",8.9688,8.9979,8.7313,8.7749,101500.0],["2003-04-25",8.7749,8.8719,8.5568,8.6392,98800.0],["2003-04-28",8.6731,9.0561,8.6392,9.0173,108800.0],["2003-04-29",8.9688,9.0222,8.9058,8.9785,223700.0],["2003-04-30",8.9688,9.0513,8.9446,8.9688,134700.0],["2003-05-01",9.0173,9.0464,8.9204,8.9931,95500.0],["2003-05-02",9.0416,9.1143,9.0076,9.0561,50800.0],["2003-05-05",9.061,9.1094,8.9204,9.0173,103700.0],["2003-05-06",9.0416,9.3034,9.0319,9.2646,107900.0],["2003-05-07",9.284,9.4003,9.2355,9.3421,106700.0],["2003-05-08",9.3179,9.4003,9.3179,9.3518,206500.0],["2003-05-09",9.3518,9.3567,9.3082,9.3324,35300.0],["2003-05-12",9.3082,9.3567,9.2888,9.3567,112400.0],["2003-05-13",9.3567,9.4488,9.3324,9.3955,101000.0],["2003-05-14",9.4052,9.4052,9.347,9.3809,53800.0],["2003-05-15",9.4052,9.4488,9.3324,9.4149,115300.0],["2003-05-16",9.4052,9.4536,9.3858,9.4536,180600.0],["2003-05-19",9.4052,9.4052,9.2355,9.3082,168000.0],["2003-05-20",9.3082,9.3567,9.2355,9.284,146200.0],["2003-05-21",9.284,9.284,8.9931,9.1143,188300.0],["2003-05-22",9.09,9.1385,8.9688,9.0949,115000.0],["2003-05-23",9.1143,9.1628,9.0658,9.1337,16100.0],["2003-05-27",9.1337,9.3809,9.1143,9.3034,115900.0],["2003-05-28",9.3131,9.3324,9.2209,9.2597,68800.0],["2003-05-29",9.2112,9.2355,9.1967,9.2064,158200.0],["2003-05-30",9.2112,9.2549,9.2064,9.2064,106700.0],["2003-06-02",9.284,9.4439,9.2597,9.3324,121700.0],["2003-06-03",9.3567,9.3567,9.187,9.2112,59100.0],["2003-06-04",9.2064,9.3324,9.2064,9.3082,146000.0],["2003-06-05",9.2597,9.6476,9.2306,9.6476,122400.0],["2003-06-06",9.696,9.8076,9.4052,9.5409,63000.0],["2003-06-09",9.5264,9.5264,9.1628,9.1628,86800.0],["2003-06-10",9.1385,9.2355,9.0367,9.187,91800.0],["2003-06-11",9.2355,9.2597,9.1628,9.187,162800.0],["2003-06-12",9.1967,9.2112,9.1822,9.2064,75400.0],["2003-06-13",9.2112,9.2112,9.0173,9.0173,70900.0],["2003-06-16",8.9688,8.9688,8.7216,8.8864,319000.0],["2003-06-17",8.8864,8.8864,8.7749,8.7798,259700.0],["2003-06-18",8.7749,8.8234,8.7264,8.7895,137400.0],["2003-06-19",8.7992,8.8476,8.484,8.5374,118400.0],["2003-06-20",8.581,8.7022,8.581,8.644,172900.0],["2003-06-23",8.6343,8.7022,8.4113,8.421,104400.0],["2003-06-24",8.4162,8.484,8.3628,8.4356,159700.0],["2003-06-25",8.4356,8.5568,8.4356,8.4986,109700.0],["2003-06-26",8.5228,8.581,8.3483,8.358,291900.0],["2003-06-27",8.3144,8.455,8.3144,8.4065,99300.0],["2003-06-30",8.3871,8.7701,8.3871,8.678,318800.0],["2003-07-01",8.6052,8.6489,8.484,8.4889,63100.0],["2003-07-02",8.4356,8.5083,8.4113,8.4695,106100.0],["2003-07-03",8.4695,8.4986,8.4404,8.4792,38100.0],["2003-07-07",8.4356,8.6004,8.4356,8.5083,179900.0],["2003-07-08",8.5083,8.5083,8.421,8.4792,76300.0],["2003-07-09",8.4598,8.6052,8.4598,8.5762,363300.0],["2003-07-10",8.5762,8.6149,8.518,8.5955,90200.0],["2003-07-11",8.6295,8.9446,8.6295,8.9252,158700.0],["2003-07-14",8.8961,9.284,8.8961,9.2597,196600.0],["2003-07-15",9.3809,9.8076,9.3809,9.7445,426800.0],["2003-07-16",9.7203,9.7688,9.5748,9.6864,451200.0],["2003-07-17",9.5991,9.5991,9.4294,9.4585,158500.0],["2003-07-18",9.4779,9.5021,9.09,9.3228,198600.0],["2003-07-21",9.2597,9.3276,9.0173,9.2985,181300.0],["2003-07-22",9.3324,9.4343,9.3082,9.41,325800.0],["2003-07-23",9.4052,9.4488,9.3567,9.4003,212200.0],["2003-07-24",9.3955,9.57,9.3955,9.5167,146500.0],["2003-07-25",9.4779,9.5991,9.4779,9.5555,77000.0],["2003-07-28",9.5749,9.8027,9.5506,9.6718,197600.0],["2003-07-29",9.7204,9.7204,9.594,9.701,159300.0],["2003-07-30",9.6961,9.769,9.6232,9.769,138100.0],["2003-07-31",9.769,9.8176,9.6767,9.7933,95200.0],["2003-08-01",9.7933,9.8176,9.5989,9.6183,103000.0],["2003-08-04",9.6475,9.6718,9.5989,9.6475,101400.0],["2003-08-05",9.6426,9.6475,9.5746,9.5989,88700.0],["2003-08-06",9.6038,9.6038,9.5309,9.594,87300.0],["2003-08-07",9.5892,9.594,9.4968,9.5309,60200.0],["2003-08-08",9.5503,9.6183,9.5211,9.5697,446200.0],["2003-08-11",9.5697,9.6232,9.2684,9.3705,135000.0],["2003-08-12",9.3705,9.4677,9.3705,9.3996,76000.0],["2003-08-13",9.3996,9.3996,9.3705,9.3996,83000.0],["2003-08-14",9.3996,9.6718,9.3608,9.6718,61900.0],["2003-08-15",9.6475,9.6475,9.526,9.5503,53500.0],["2003-08-18",9.5989,9.8128,9.5892,9.735,169400.0],["2003-08-19",9.7399,10.3036,9.7399,10.2842,257600.0],["2003-08-20",10.2064,10.3085,10.1578,10.3036,104700.0],["2003-08-21",10.2064,10.4835,10.2064,10.4494,246200.0],["2003-08-22",10.3279,10.5952,10.3279,10.5029,152000.0],["2003-08-25",10.4737,10.4786,10.2113,10.4106,97900.0],["2003-08-26",10.4106,10.4106,10.2307,10.2307,48200.0],["2003-08-27",10.2307,10.3474,10.0363,10.2696,132800.0],["2003-08-28",10.3036,10.5272,10.3036,10.5223,63900.0],["2003-08-29",10.498,10.5855,10.4494,10.5855,32900.0],["2003-09-02",10.5709,10.7459,10.5466,10.7459,116000.0],["2003-09-03",10.7459,11.0764,10.7459,11.0229,85100.0],["2003-09-04",11.0229,11.2417,10.8042,10.9841,158500.0],["2003-09-05",10.9598,10.9695,10.6438,10.6633,61400.0],["2003-09-08",10.6438,11.0327,10.5709,10.6633,100800.0],["2003-09-09",10.7119,10.9355,10.6973,10.8626,162600.0],["2003-09-10",10.8869,10.8917,10.7848,10.7897,150900.0],["2003-09-11",10.8285,10.8383,10.7265,10.7897,74900.0],["2003-09-12",10.7411,11.0327,10.7411,10.9695,74600.0],["2003-09-15",11.0181,11.0618,10.882,10.95,86100.0],["2003-09-16",10.9112,10.9792,10.6633,10.7702,102100.0],["2003-09-17",10.7702,10.9549,10.7459,10.9549,108100.0],["2003-09-18",11.0084,11.0667,10.9112,11.0181,111500.0],["2003-09-19",10.9841,11.0521,10.9355,11.0181,41200.0],["2003-09-22",10.9355,11.0084,10.8431,10.9257,65800.0],["2003-09-23",10.8869,10.9112,10.5466,10.7119,123300.0],["2003-09-24",10.6195,10.7168,10.5466,10.5709,72500.0],["2003-09-25",10.6681,10.6681,10.2502,10.2696,136300.0],["2003-09-26",10.2307,10.2356,9.9586,9.9877,85900.0],["2003-09-29",9.9391,10.2064,9.9197,10.2064,64300.0],["2003-09-30",10.1335,10.187,10.012,10.1335,102700.0],["2003-10-01",10.1384,10.255,10.1287,10.2307,147300.0],["2003-10-02",10.2064,10.4057,10.2064,10.255,102900.0],["2003-10-03",10.255,10.3765,10.2307,10.2307,255200.0],["2003-10-06",10.255,10.3425,10.1141,10.1287,210100.0],["2003-10-07",10.1724,10.7411,10.153,10.6439,159200.0],["2003-10-08",10.6924,10.7799,10.5466,10.7167,140100.0],["2003-10-09",10.7022,10.9355,10.7022,10.8869,95000.0],["2003-10-10",10.848,11.0813,10.8383,10.8626,183700.0],["2003-10-13",10.8626,11.0521,10.8626,10.9598,164200.0],["2003-10-14",10.9598,11.3729,10.8577,11.3291,109000.0],["2003-10-15",11.3243,11.4215,11.3,11.3534,142700.0],["2003-10-16",11.3534,11.4555,11.2951,11.402,138700.0],["2003-10-17",11.3729,11.3777,11.2757,11.2903,84400.0],["2003-10-20",11.2271,11.402,11.2028,11.3777,87600.0],["2003-10-21",11.3729,11.3972,11.1785,11.1785,52300.0],["2003-10-22",11.2028,11.2271,11.1299,11.1299,94400.0],["2003-10-23",11.1347,11.1347,11.091,11.1056,62200.0],["2003-10-24",11.1056,11.1056,10.9598,11.057,28100.0],["2003-10-27",11.0327,11.2125,11.0327,11.1542,100400.0],["2003-10-28",11.1639,11.1639,11.0327,11.1299,58300.0],["2003-10-29",11.1056,11.1542,11.0424,11.057,102500.0],["2003-10-30",11.1056,11.3194,11.0327,11.2222,120900.0],["2003-10-31",11.2514,11.4944,11.2319,11.4944,210800.0],["2003-11-03",11.5673,12.029,11.4701,11.9367,493100.0],["2003-11-04",12.3692,13.7009,12.3449,13.2829,1816300.0],["2003-11-05",13.2489,13.3656,13.0253,13.2052,435000.0],["2003-11-06",12.758,13.2052,12.758,13.1955,346000.0],["2003-11-07",13.2441,13.6766,13.2198,13.4628,410400.0],["2003-11-10",13.1711,13.5357,12.9524,13.4968,916200.0],["2003-11-11",13.4968,13.4968,13.1128,13.1177,565300.0],["2003-11-12",13.1225,13.1225,12.9087,13.0739,196200.0],["2003-11-13",13.0691,13.0691,12.9473,12.9668,113700.0],["2003-11-14",12.9668,13.0788,12.8792,13.0545,656400.0],["2003-11-17",13.0253,13.0253,12.9279,12.9571,532100.0],["2003-11-18",12.9766,12.9766,12.6114,12.699,226700.0],["2003-11-19",12.7088,12.7088,12.587,12.6357,162300.0],["2003-11-20",12.6357,12.962,12.587,12.923,142100.0],["2003-11-21",12.8743,12.8792,12.6162,12.6211,135200.0],["2003-11-24",12.626,12.7867,12.6114,12.7282,151500.0],["2003-11-25",12.7331,12.738,12.5286,12.6357,304900.0],["2003-11-26",12.6601,12.7574,12.6308,12.7331,328800.0],["2003-11-28",12.7574,12.8305,12.7574,12.8256,95500.0],["2003-12-01",12.9522,13.0253,12.8889,12.9376,285100.0],["2003-12-02",12.9522,13.0496,12.9473,13.0496,437000.0],["2003-12-03",13.0009,13.0691,12.8792,12.884,276000.0],["2003-12-04",12.8548,12.8792,12.6649,12.699,216200.0],["2003-12-05",12.6114,12.6795,12.4896,12.514,103100.0],["2003-12-08",12.5627,12.6601,12.3095,12.5091,204900.0],["2003-12-09",12.5724,12.6114,12.5237,12.5286,148800.0],["2003-12-10",12.5627,12.5627,12.1683,12.2705,175600.0],["2003-12-11",12.2218,12.3338,12.2072,12.2949,227600.0],["2003-12-12",12.3679,12.3825,12.1731,12.2705,194500.0],["2003-12-15",12.3192,12.3923,12.1001,12.1731,171000.0],["2003-12-16",12.1731,12.3874,12.1342,12.3874,208300.0],["2003-12-17",12.3923,13.0496,12.3923,13.0496,298700.0],["2003-12-18",13.0496,13.0691,12.8256,12.9035,128100.0],["2003-12-19",12.9766,13.0983,12.9035,13.0106,131600.0],["2003-12-22",13.0009,13.0934,12.9766,13.0253,393300.0],["2003-12-23",13.074,13.074,13.0009,13.0253,125400.0],["2003-12-24",13.0253,13.0399,12.8987,12.9522,68100.0],["2003-12-26",12.9522,13.0593,12.9522,13.0545,67500.0],["2003-12-29",13.1032,13.3125,13.0788,13.2785,164700.0],["2003-12-30",13.2785,13.3125,13.1957,13.2736,105800.0],["2003-12-31",13.3125,13.3953,13.22,13.3904,94600.0],["2004-01-02",13.2931,13.5511,13.2346,13.4197,186800.0],["2004-01-05",13.4391,13.5803,13.4148,13.5706,133800.0],["2004-01-06",13.5609,13.8774,13.5609,13.78,415900.0],["2004-01-07",13.8287,13.8774,13.5852,13.6583,264800.0],["2004-01-08",13.6583,13.7556,13.2687,13.2931,216800.0],["2004-01-09",13.2979,13.4391,13.1226,13.1762,586600.0],["2004-01-12",13.2249,13.332,13.1226,13.1957,568400.0],["2004-01-13",13.22,13.2346,13.147,13.1957,342600.0],["2004-01-14",13.2444,13.2687,13.1957,13.2346,133200.0],["2004-01-15",13.1614,13.303,12.9465,13.2639,1040400.0],["2004-01-16",13.259,13.259,13.1565,13.1614,87700.0],["2004-01-20",13.1858,13.1907,12.9904,13.1223,1039100.0],["2004-01-21",13.0637,13.1711,12.8879,13.0881,331700.0],["2004-01-22",13.137,13.6302,13.0393,13.5765,500000.0],["2004-01-23",13.8695,14.5093,13.8695,14.3969,4053200.0],["2004-01-26",14.4018,14.6118,14.1381,14.2162,713000.0],["2004-01-27",14.1869,14.1869,13.9183,13.9818,931900.0],["2004-01-28",14.0404,14.0893,13.8207,13.8304,351800.0],["2004-01-29",13.8207,13.8744,13.6644,13.7474,368700.0],["2004-01-30",13.7816,13.8158,13.7083,13.7963,361900.0],["2004-02-02",13.723,13.9769,13.7083,13.8011,301500.0],["2004-02-03",13.7718,13.8158,13.6888,13.7963,186000.0],["2004-02-04",13.723,13.723,13.5277,13.6986,430500.0],["2004-02-05",13.723,13.7963,13.6986,13.6986,321700.0],["2004-02-06",13.9183,14.2114,13.7963,14.2114,408900.0],["2004-02-09",14.2114,14.2114,13.9183,14.0648,138000.0],["2004-02-10",13.9916,14.0258,13.8939,14.0258,192700.0],["2004-02-11",14.5288,14.5776,14.3335,14.4995,444500.0],["2004-02-12",14.5044,14.6021,14.2211,14.2211,341000.0],["2004-02-13",14.2602,14.2846,14.1186,14.1332,86400.0],["2004-02-17",14.0649,14.1723,13.9183,14.1723,170100.0],["2004-02-18",14.1137,14.2211,14.016,14.2211,209800.0],["2004-02-19",14.1967,14.3432,14.1869,14.2944,243000.0],["2004-02-20",14.2602,14.2602,13.9672,14.1137,423400.0],["2004-02-23",14.1088,14.1088,13.7376,13.7963,279700.0],["2004-02-24",13.7474,14.1381,13.723,14.0942,251800.0],["2004-02-25",14.0404,14.1137,13.8451,13.9086,202200.0],["2004-02-26",13.9672,14.0404,13.9428,14.0404,54700.0],["2004-02-27",14.016,14.1332,13.9428,13.9916,98400.0],["2004-03-01",14.016,14.3823,14.016,14.2455,121100.0],["2004-03-02",14.1869,14.3579,14.1869,14.2455,88100.0],["2004-03-03",14.2358,14.4311,14.2114,14.3921,70200.0],["2004-03-04",14.5532,14.5532,14.3921,14.5141,69000.0],["2004-03-05",14.4311,14.48,14.4067,14.4116,52800.0],["2004-03-08",14.3579,14.4067,14.309,14.4067,89700.0],["2004-03-09",14.3579,14.3579,14.309,14.3335,87500.0],["2004-03-10",14.2358,14.309,13.9916,13.9965,78600.0],["2004-03-11",13.8939,13.9721,13.6742,13.9183,384800.0],["2004-03-12",13.8939,14.0844,13.8744,14.0795,286600.0],["2004-03-15",14.1137,14.1137,13.7718,13.7718,74700.0],["2004-03-16",13.7718,13.9135,13.723,13.7328,145300.0],["2004-03-17",13.6986,14.1674,13.6742,14.1674,115800.0],["2004-03-18",14.1137,14.2944,14.016,14.2407,119800.0],["2004-03-19",14.2895,14.5679,14.2895,14.4067,124000.0],["2004-03-22",14.309,14.3139,14.0551,14.0551,136500.0],["2004-03-23",14.0551,14.0649,13.513,13.5911,282900.0],["2004-03-24",13.5765,13.7962,13.4788,13.7523,626000.0],["2004-03-25",13.723,13.7376,13.5765,13.6742,174200.0],["2004-03-26",13.723,14.0404,13.723,13.9916,198000.0],["2004-03-29",13.9428,14.0648,13.8939,14.0111,138900.0],["2004-03-30",14.0111,14.4604,14.0014,14.4067,164100.0],["2004-03-31",14.4067,14.7388,14.4067,14.6265,319600.0],["2004-04-01",14.9927,15.5788,14.8951,15.2223,739900.0],["2004-04-02",15.2858,15.6032,15.232,15.5544,353300.0],["2004-04-05",15.5299,15.6813,15.5055,15.6032,465800.0],["2004-04-06",15.5788,15.5788,15.2516,15.3834,386600.0],["2004-04-07",15.3834,15.3834,15.1393,15.2125,189600.0],["2004-04-08",15.2762,15.3202,15.1538,15.1538,138800.0],["2004-04-12",15.1293,15.1586,14.9677,14.9775,471800.0],["2004-04-13",15.046,15.0509,14.6935,14.6935,132500.0],["2004-04-14",14.5711,14.6054,14.3459,14.4438,216700.0],["2004-04-15",14.4928,14.6103,14.4438,14.5123,138400.0],["2004-04-16",14.5417,14.8012,14.292,14.8012,230500.0],["2004-04-19",14.9187,15.0558,14.7131,14.8404,175600.0],["2004-04-20",14.8355,14.8991,14.7621,14.7621,116600.0],["2004-04-21",14.7572,14.8942,14.6152,14.8747,96500.0],["2004-04-22",14.8355,14.8845,14.7768,14.811,120600.0],["2004-04-23",14.7865,14.9824,14.7131,14.9481,94900.0],["2004-04-26",14.9334,14.9726,14.5417,14.5417,143000.0],["2004-04-27",14.4928,14.6886,14.4487,14.6739,87100.0],["2004-04-28",14.6396,14.6543,14.1011,14.1451,87500.0],["2004-04-29",14.15,14.5809,14.1011,14.1304,139500.0],["2004-04-30",14.15,14.1941,14.0276,14.0325,108300.0],["2004-05-03",14.0325,14.1892,13.8563,14.0913,473200.0],["2004-05-04",14.0521,14.1304,13.9885,14.0227,379000.0],["2004-05-05",14.0521,14.0766,13.9542,13.9787,705900.0],["2004-05-06",13.9787,13.9787,13.6849,13.6849,392100.0],["2004-05-07",13.6114,13.7828,13.3715,13.3715,220800.0],["2004-05-10",13.3177,13.3177,13.2002,13.2344,250800.0],["2004-05-11",13.2295,13.4156,13.2295,13.3666,156900.0],["2004-05-12",13.3422,13.587,13.1463,13.5821,609900.0],["2004-05-13",13.538,13.6751,13.4695,13.6212,186200.0],["2004-05-14",13.6702,13.7094,13.538,13.538,167500.0],["2004-05-17",13.538,13.5625,13.3421,13.3911,260300.0],["2004-05-18",13.489,13.7388,13.4156,13.6457,166700.0],["2004-05-19",13.7094,13.8807,13.5625,13.587,97600.0],["2004-05-20",13.5919,13.6359,13.4205,13.489,139600.0],["2004-05-21",13.538,13.9787,13.5331,13.9297,162600.0],["2004-05-24",13.9787,14.1255,13.9052,13.9101,126200.0],["2004-05-25",13.9542,14.4193,13.9003,14.248,132800.0],["2004-05-26",14.2969,14.4389,14.2724,14.3899,134500.0],["2004-05-27",14.4879,14.6641,14.2284,14.2969,146600.0],["2004-05-28",14.2969,14.3165,14.15,14.15,123500.0],["2004-06-01",14.199,14.2724,14.0325,14.0766,329000.0],["2004-06-02",14.1158,14.1255,14.0276,14.0766,445200.0],["2004-06-03",14.0521,14.1011,13.8758,13.8807,340600.0],["2004-06-04",13.9542,14.2235,13.8465,14.1256,393800.0],["2004-06-07",14.1206,14.1892,14.0766,14.1011,138400.0],["2004-06-08",14.1255,14.1794,14.0276,14.0276,211800.0],["2004-06-09",14.0521,14.2088,14.0423,14.1843,132800.0],["2004-06-10",14.1843,14.4389,14.1843,14.4193,174300.0],["2004-06-14",14.3948,14.5074,14.3801,14.4438,222900.0],["2004-06-15",14.4928,14.8257,14.4928,14.8208,203900.0],["2004-06-16",14.7865,14.7865,14.6935,14.7376,93200.0],["2004-06-17",14.7131,14.7865,14.527,14.7718,147000.0],["2004-06-18",14.7718,15.0607,14.718,15.0118,104800.0],["2004-06-21",15.0118,15.0118,14.8355,14.9334,98800.0],["2004-06-22",14.9334,15.0803,14.8208,15.0216,151600.0],["2004-06-23",15.0558,15.2859,15.0313,15.2859,134900.0],["2004-06-24",15.286,15.5552,15.2762,15.5503,134200.0],["2004-06-25",15.521,15.7413,15.5063,15.5406,258800.0],["2004-06-28",15.6189,15.8049,15.5503,15.6238,186300.0],["2004-06-29",15.7217,15.7903,15.6679,15.7609,154500.0],["2004-06-30",15.7658,16.1575,15.756,16.0791,365600.0],["2004-07-01",16.0595,16.2309,16.0595,16.1232,534100.0],["2004-07-02",16.1085,16.1134,15.8539,15.8588,128400.0],["2004-07-06",15.9371,16.0106,15.8392,15.9127,213300.0],["2004-07-07",16.4023,16.5492,15.3741,15.9127,820800.0],["2004-07-08",15.8735,15.9371,15.6923,15.7364,267100.0],["2004-07-09",15.6434,16.0106,15.6238,15.9127,427000.0],["2004-07-12",15.9127,15.9518,15.8686,15.8882,211300.0],["2004-07-13",16.0256,16.1974,16.0011,16.1238,384100.0],["2004-07-14",16.1238,16.5704,16.0551,16.5704,349000.0],["2004-07-15",16.6882,16.8502,16.5901,16.6686,420600.0],["2004-07-16",16.7128,16.7324,16.4674,16.4919,497900.0],["2004-07-19",16.541,16.6588,16.4428,16.5164,432700.0],["2004-07-20",16.5213,16.6391,16.3937,16.4134,315100.0],["2004-07-21",16.4919,16.541,16.0747,16.1974,505500.0],["2004-07-22",16.1238,16.1238,15.3875,15.6918,436600.0],["2004-07-23",15.6968,15.6968,15.417,15.4612,242000.0],["2004-07-26",15.4612,15.5839,15.2305,15.255,188700.0],["2004-07-27",15.2256,15.5986,15.2256,15.4612,217300.0],["2004-07-28",15.4857,15.6575,15.2305,15.6182,176800.0],["2004-07-29",15.6182,15.6722,15.4072,15.579,147900.0],["2004-07-30",15.5593,15.5839,15.3139,15.363,332600.0],["2004-08-02",15.3139,15.4661,15.1519,15.3188,513900.0],["2004-08-03",15.4612,15.9422,15.3924,15.7066,2627300.0],["2004-08-04",15.6329,15.682,15.2256,15.3335,683900.0],["2004-08-05",15.5102,15.5102,14.7642,14.8525,1160900.0],["2004-08-06",14.7249,14.9262,14.4795,14.5384,730100.0],["2004-08-09",14.504,14.7298,14.4795,14.7249,411800.0],["2004-08-10",14.7249,15.044,14.7249,15.0047,376300.0],["2004-08-11",14.9703,14.9752,14.6268,14.7004,373300.0],["2004-08-12",14.7004,14.7102,14.185,14.2881,419100.0],["2004-08-13",14.293,14.5384,14.0083,14.0328,409000.0],["2004-08-16",14.0328,14.8378,14.023,14.6513,657600.0],["2004-08-17",14.6856,14.8722,14.5531,14.7151,343700.0],["2004-08-18",14.7053,14.9163,14.5777,14.8574,228900.0],["2004-08-19",14.7838,14.7936,14.3911,14.4059,241800.0],["2004-08-20",14.4059,15.0783,14.3715,15.0489,345900.0],["2004-08-23",15.0489,15.0832,14.8231,15.0243,304900.0],["2004-08-24",15.039,15.2108,15.039,15.1274,249600.0],["2004-08-25",15.0783,15.0783,14.8378,14.9262,376100.0],["2004-08-26",14.9703,15.363,14.8918,15.1667,462300.0],["2004-08-27",15.1716,15.3286,15.0734,15.2256,104400.0],["2004-08-30",15.2157,15.255,15.1421,15.147,87000.0],["2004-08-31",15.1421,15.3335,15.1421,15.2501,215700.0],["2004-09-01",15.3188,15.471,15.2648,15.363,132700.0],["2004-09-02",15.3384,15.6968,15.3384,15.6673,177200.0],["2004-09-03",15.6673,15.682,15.5102,15.574,289400.0],["2004-09-07",15.6722,15.8636,15.6575,15.6918,294100.0],["2004-09-08",15.7311,15.8538,15.6968,15.7655,311500.0],["2004-09-09",15.8244,15.8784,15.5102,15.6968,173600.0],["2004-09-10",15.7311,16.0698,15.7066,15.9765,220400.0],["2004-09-13",16.0011,16.2416,16.0011,16.1778,242900.0],["2004-09-14",16.2269,16.2907,16.1238,16.2219,262700.0],["2004-09-15",16.222,16.271,16.1729,16.2367,164400.0],["2004-09-16",16.2121,16.3888,16.1925,16.217,166400.0],["2004-09-17",16.2465,16.5164,16.2023,16.5164,254400.0],["2004-09-20",16.4919,16.4919,16.1729,16.217,160600.0],["2004-09-21",16.1974,16.3986,16.0992,16.3447,137400.0],["2004-09-22",16.3447,16.4281,16.1483,16.3397,254200.0],["2004-09-23",16.2661,16.3103,16.06,16.0992,169000.0],["2004-09-24",16.2219,16.6195,16.2219,16.3447,182800.0],["2004-09-27",16.2219,16.3545,16.1238,16.3201,154300.0],["2004-09-28",16.2465,16.5704,16.1532,16.5508,143400.0],["2004-09-29",16.5017,16.7619,16.4821,16.7373,224200.0],["2004-09-30",16.7422,16.9484,16.6931,16.7275,285700.0],["2004-10-01",16.7373,16.806,16.6539,16.7766,229900.0],["2004-10-04",16.7815,16.8502,16.5557,16.8404,304800.0],["2004-10-05",16.9337,17.0564,16.6342,16.6882,210100.0],["2004-10-06",16.6882,16.9386,16.6882,16.9336,137200.0],["2004-10-07",16.8846,16.9337,16.752,16.7619,183800.0],["2004-10-08",16.7128,16.8109,16.5901,16.595,141500.0],["2004-10-11",16.595,16.5999,16.3741,16.4183,99000.0],["2004-10-12",16.2956,16.3937,16.0992,16.271,168000.0],["2004-10-13",16.271,16.433,16.0011,16.0649,237300.0],["2004-10-14",16.0502,16.1483,15.8047,15.844,321700.0],["2004-10-15",15.8293,15.8293,15.6624,15.682,266900.0],["2004-10-18",15.6918,15.6918,15.4366,15.5102,395100.0],["2004-10-19",15.5102,15.5446,15.1421,15.1716,350900.0],["2004-10-20",15.1716,15.1716,14.9212,14.9801,626400.0],["2004-10-21",15.0292,15.6182,15.0292,15.5397,270600.0],["2004-10-22",15.417,15.6379,15.4121,15.4612,233200.0],["2004-10-25",15.3385,15.9029,15.2746,15.9029,388300.0],["2004-10-26",15.9765,16.2956,15.9324,16.2563,349700.0],["2004-10-27",16.2072,16.7275,16.1581,16.6882,284800.0],["2004-10-28",16.5655,16.7471,16.2416,16.7079,362400.0],["2004-10-29",16.7079,16.8846,16.595,16.757,425000.0],["2004-11-01",16.6882,17.0858,16.6293,16.7226,413800.0],["2004-11-02",16.7226,16.7619,16.1483,16.2121,533200.0],["2004-11-03",16.4428,16.6784,16.2956,16.4625,443800.0],["2004-11-04",16.4919,16.9729,16.4919,16.9336,261200.0],["2004-11-05",16.9287,17.3656,16.9287,17.2576,559800.0],["2004-11-08",17.2281,17.4441,17.2281,17.292,281300.0],["2004-11-09",17.2526,17.5528,17.1886,17.3215,238700.0],["2004-11-10",17.2772,17.4495,17.1394,17.3559,205000.0],["2004-11-11",17.4002,17.4495,17.1197,17.2083,168700.0],["2004-11-12",17.228,17.4938,17.1246,17.479,241500.0],["2004-11-15",17.3953,17.5381,17.2772,17.5381,135600.0],["2004-11-16",17.4888,17.7891,17.4888,17.6956,387400.0],["2004-11-17",17.7202,18.2124,17.7202,17.8777,466200.0],["2004-11-18",17.8186,17.9614,17.6316,17.7005,276200.0],["2004-11-19",17.7005,17.7743,17.4741,17.6365,400100.0],["2004-11-22",17.5725,17.8236,17.5381,17.7202,318400.0],["2004-11-23",17.6956,17.9269,17.5774,17.8482,262700.0],["2004-11-24",17.8679,17.9171,17.7547,17.8334,96800.0],["2004-11-26",17.8334,17.9171,17.8285,17.8531,44100.0],["2004-11-29",17.9417,18.0648,17.7153,18.0106,173700.0],["2004-11-30",17.8876,17.8876,17.3756,17.5331,265800.0],["2004-12-01",17.6217,17.9811,17.6217,17.8433,183300.0],["2004-12-02",17.8432,17.9122,17.7054,17.7694,201300.0],["2004-12-03",17.794,17.8433,17.6021,17.6562,126200.0],["2004-12-06",17.6611,17.6611,17.4544,17.5331,167500.0],["2004-12-07",17.5971,17.6218,16.9917,17.0114,244700.0],["2004-12-08",16.9819,17.1689,16.9769,17.0951,244800.0],["2004-12-09",16.9819,17.0754,16.8637,16.9326,187400.0],["2004-12-10",16.9326,17.0311,16.8588,17.0311,128700.0],["2004-12-13",17.0951,17.4396,17.0261,17.4396,225500.0],["2004-12-14",17.228,17.351,17.1197,17.2723,205400.0],["2004-12-15",17.2526,17.4347,17.1886,17.4347,197000.0],["2004-12-16",17.4298,17.4347,17.2723,17.3363,146800.0],["2004-12-17",17.3215,17.3855,17.228,17.2477,238400.0],["2004-12-20",17.3215,17.4938,17.1787,17.2034,136900.0],["2004-12-21",17.2034,17.2132,16.9277,17.1295,266600.0],["2004-12-22",17.228,17.5479,17.1787,17.4249,114200.0],["2004-12-23",17.3264,17.5036,17.3264,17.4347,61700.0],["2004-12-27",17.4938,17.5233,17.0163,17.4347,188700.0],["2004-12-28",17.3855,17.7497,17.3707,17.7251,156000.0],["2004-12-29",17.7694,17.9663,17.5774,17.7448,143100.0],["2004-12-30",17.671,17.8629,17.5331,17.6808,88800.0],["2004-12-31",17.7202,17.8039,17.671,17.7103,54800.0],["2005-01-03",17.6956,17.8875,17.2427,17.3264,215200.0],["2005-01-04",17.3215,17.5528,17.3116,17.3363,287700.0],["2005-01-05",17.3018,17.3264,16.8096,16.8686,278500.0],["2005-01-06",16.8686,16.8736,15.579,16.3666,2366700.0],["2005-01-07",16.7357,16.7554,16.3272,16.4109,385600.0],["2005-01-10",16.4158,16.6619,16.2878,16.3764,503500.0],["2005-01-11",16.2681,16.4749,16.2632,16.3813,276600.0],["2005-01-12",16.3173,16.3813,16.1598,16.3567,198600.0],["2005-01-13",16.2927,16.6964,16.2632,16.5388,335600.0],["2005-01-14",16.6127,16.8539,16.529,16.8243,171300.0],["2005-01-18",16.8243,17.0212,16.7653,17.0212,272900.0],["2005-01-19",16.9867,16.9916,16.6214,16.6461,106000.0],["2005-01-20",16.6855,16.7053,16.3301,16.4288,180500.0],["2005-01-21",16.5523,16.572,16.3499,16.3894,188600.0],["2005-01-24",16.34,16.4387,16.2166,16.2906,283900.0],["2005-01-25",16.2659,16.3894,16.1771,16.2561,147200.0],["2005-01-26",16.2561,16.6806,16.2413,16.6312,285800.0],["2005-01-27",16.6362,16.8929,16.6362,16.7843,239800.0],["2005-01-28",16.7843,16.809,16.414,16.5375,222400.0],["2005-01-31",16.6855,17.1644,16.6806,17.0903,265300.0],["2005-02-01",17.0903,17.4556,17.0805,17.2631,345300.0],["2005-02-02",17.273,17.5692,17.2236,17.5692,361800.0],["2005-02-03",17.4458,17.5988,17.352,17.3964,433800.0],["2005-02-04",17.426,17.4754,17.3076,17.4013,209000.0],["2005-02-07",17.4507,17.5791,17.1595,17.2582,301400.0],["2005-02-08",17.3125,17.3273,17.1298,17.1545,165600.0],["2005-02-09",17.1052,17.1052,16.6263,16.7892,344300.0],["2005-02-10",16.7942,16.8336,16.419,16.4387,382700.0],["2005-02-11",16.4782,16.4831,16.2807,16.3054,522800.0],["2005-02-14",16.2906,16.2906,15.797,15.871,850000.0],["2005-02-15",15.8957,15.9697,15.7427,15.7525,358900.0],["2005-02-16",15.5501,15.6982,15.4169,15.6736,892000.0],["2005-02-17",15.5995,15.871,15.56,15.8463,739300.0],["2005-02-18",15.8463,16.0438,15.8463,15.9796,454600.0],["2005-02-22",15.7328,15.7673,15.2145,15.4415,588700.0],["2005-02-23",15.3428,15.5403,15.3428,15.4563,305200.0],["2005-02-24",15.3329,16.1327,15.2539,16.024,506100.0],["2005-02-25",15.9451,16.0783,15.9006,16.0191,345500.0],["2005-02-28",15.797,16.1129,15.7525,15.9697,281100.0],["2005-03-01",15.9697,16.0932,15.9451,16.0142,245500.0],["2005-03-02",16.0142,16.0438,15.8562,15.871,197500.0],["2005-03-03",15.9944,15.9944,15.6538,15.7723,313400.0],["2005-03-04",15.8167,16.4831,15.797,16.3943,823800.0],["2005-03-07",16.34,16.3647,16.187,16.261,283600.0],["2005-03-08",16.2807,16.2956,15.9944,15.9994,436700.0],["2005-03-09",16.0438,16.0438,15.7723,15.792,162200.0],["2005-03-10",15.797,15.8216,15.5551,15.5946,275000.0],["2005-03-11",15.6489,15.9204,15.6291,15.8513,150100.0],["2005-03-14",15.8513,15.9204,15.7723,15.797,150400.0],["2005-03-15",15.8217,15.8661,15.6736,15.7279,205700.0],["2005-03-16",15.6982,15.718,15.5699,15.6538,269200.0],["2005-03-17",15.6933,16.0389,15.6439,15.9747,366700.0],["2005-03-18",16.0191,16.0438,15.8463,15.9451,109000.0],["2005-03-21",15.9451,15.9895,15.7377,15.8217,303200.0],["2005-03-22",15.871,16.0932,15.7081,15.8463,202400.0],["2005-03-23",15.7723,15.8365,15.481,15.5403,152700.0],["2005-03-24",15.5896,15.7279,15.3576,15.7229,169600.0],["2005-03-28",15.797,15.8463,15.5748,15.6736,193800.0],["2005-03-29",15.6489,15.718,15.3971,15.4267,207300.0],["2005-03-30",15.4267,15.5156,15.3033,15.4415,515200.0],["2005-03-31",15.4415,15.4861,15.1442,15.1442,258600.0],["2005-04-01",15.1888,15.2136,14.5743,14.6239,519400.0],["2005-04-04",14.8419,15.2929,14.6685,14.6685,643100.0],["2005-04-05",14.9162,15.1838,14.5941,14.7527,853200.0],["2005-04-06",14.7874,14.837,14.4207,14.495,642200.0],["2005-04-07",14.5,14.609,14.4702,14.5644,469900.0],["2005-04-08",14.5198,14.5694,14.2472,14.3563,608800.0],["2005-04-11",14.3513,14.3612,13.6278,13.831,1207800.0],["2005-04-12",13.7814,13.8954,13.6922,13.8211,557000.0],["2005-04-13",13.7517,14.0242,13.7517,13.9053,564000.0],["2005-04-14",13.8557,13.9697,13.7765,13.9251,899700.0],["2005-04-15",13.8508,13.8508,13.4048,13.5188,502500.0],["2005-04-18",13.4791,13.6922,13.385,13.5336,426100.0],["2005-04-19",13.6278,13.8409,13.5832,13.6526,559200.0],["2005-04-20",13.6526,13.6774,13.4791,13.6129,386900.0],["2005-04-21",13.6377,13.7864,13.5683,13.717,282700.0],["2005-04-22",13.6922,13.6922,13.3007,13.4048,376200.0],["2005-04-25",13.4048,13.8112,13.4048,13.7913,466500.0],["2005-04-26",13.7517,13.7864,13.5782,13.603,231900.0],["2005-04-27",13.603,13.603,13.3949,13.4296,244000.0],["2005-04-28",13.4296,13.4692,13.2809,13.3453,222600.0],["2005-04-29",13.4692,13.5138,13.0331,13.3156,992700.0],["2005-05-02",13.3156,13.6526,13.3057,13.5782,435400.0],["2005-05-03",13.5535,13.6129,13.38,13.4395,446900.0],["2005-05-04",13.5535,13.9747,13.5485,13.9251,447400.0],["2005-05-05",13.9004,14.1283,13.7913,14.0688,479100.0],["2005-05-06",14.1283,14.2819,14.1234,14.1531,328600.0],["2005-05-09",14.0738,14.391,14.0688,14.3216,575500.0],["2005-05-10",14.3216,14.5892,14.2076,14.495,454500.0],["2005-05-11",14.4653,14.5694,14.2819,14.5347,426200.0],["2005-05-12",14.5842,15.1046,14.5694,14.9658,834600.0],["2005-05-13",14.9658,15.0005,14.6387,14.837,910100.0],["2005-05-16",14.5892,14.9559,14.5694,14.8915,577000.0],["2005-05-17",14.8419,15.0798,14.8419,15.0649,335400.0],["2005-05-18",15.0897,15.3623,15.0897,15.3375,256000.0],["2005-05-19",15.3623,15.4812,15.2879,15.4663,423100.0],["2005-05-20",15.4118,15.5109,15.3028,15.4614,375400.0],["2005-05-23",15.4713,15.5357,15.2681,15.4316,371200.0],["2005-05-24",15.3325,15.4415,15.273,15.4316,467600.0],["2005-05-25",15.4118,15.4564,15.1938,15.2681,283800.0],["2005-05-26",15.3176,15.5506,15.273,15.4564,273600.0],["2005-05-27",15.4316,15.5109,15.3821,15.4316,264600.0],["2005-05-31",15.4267,15.5406,15.2582,15.4267,324900.0],["2005-06-01",15.3771,15.5456,15.2631,15.3622,337700.0],["2005-06-02",15.2631,15.3573,15.1145,15.2631,700000.0],["2005-06-03",15.1938,15.2483,15.0798,15.1392,363000.0],["2005-06-06",15.2136,15.2136,14.832,14.8518,509800.0],["2005-06-07",14.8617,15.0154,14.8469,14.9807,223600.0],["2005-06-08",14.9807,14.9807,14.7081,14.7775,148700.0],["2005-06-09",14.7577,15.0154,14.6685,14.8617,208600.0],["2005-06-10",14.7973,14.9063,14.7626,14.832,50500.0],["2005-06-13",14.7874,14.941,14.7676,14.8518,193600.0],["2005-06-14",14.7626,14.9063,14.6338,14.7577,248900.0],["2005-06-15",14.837,15.0154,14.8072,15.0154,228800.0],["2005-06-16",14.9807,15.0798,14.9162,14.9906,225400.0],["2005-06-17",15.0154,15.0154,14.7478,14.7478,258700.0],["2005-06-20",14.723,14.8617,14.718,14.8122,177000.0],["2005-06-21",14.8072,14.8915,14.7577,14.8865,778500.0],["2005-06-22",14.8915,15.4267,14.8915,15.3127,560100.0],["2005-06-23",15.3622,15.4415,15.169,15.278,291900.0],["2005-06-24",15.3127,15.3424,14.9906,15.1145,617700.0],["2005-06-27",15.0897,15.1987,14.8469,14.9906,445200.0],["2005-06-28",15.0649,15.2235,15.0649,15.1739,426400.0],["2005-06-29",15.1938,15.3523,15.0154,15.2284,371800.0],["2005-06-30",15.8578,17.3346,15.7141,16.725,1367400.0],["2005-07-01",16.4029,16.6804,16.279,16.6804,476800.0],["2005-07-05",16.3534,17.0917,16.3534,17.0224,500900.0],["2005-07-06",17.0075,17.0075,16.1056,16.17,698700.0],["2005-07-07",16.1451,16.6375,16.1252,16.5629,361600.0],["2005-07-08",16.5281,16.8017,16.5132,16.6624,194800.0],["2005-07-11",16.737,16.8216,16.5779,16.6823,157700.0],["2005-07-12",16.6425,16.9857,16.6226,16.9857,279900.0],["2005-07-13",17.0404,17.4632,17.0006,17.2493,352500.0],["2005-07-14",17.2344,17.4831,17.1896,17.2245,292500.0],["2005-07-15",17.1747,17.3886,17.1747,17.3588,162500.0],["2005-07-18",17.4085,17.6323,17.304,17.4582,195600.0],["2005-07-19",17.5527,17.6572,17.5428,17.6472,172500.0],["2005-07-20",17.6771,18.065,17.6771,17.9307,320800.0],["2005-07-21",17.8313,17.8313,17.4433,17.6572,228700.0],["2005-07-22",17.6821,17.9059,17.2593,17.8661,182200.0],["2005-07-25",17.886,17.9805,17.4831,17.5577,184700.0],["2005-07-26",17.5826,17.7616,17.4184,17.7567,196300.0],["2005-07-27",17.7815,17.8313,17.4881,17.8014,291300.0],["2005-07-28",17.8064,18.2541,17.7766,18.2441,184700.0],["2005-07-29",19.3383,19.6169,19.1394,19.2438,622700.0],["2005-08-01",19.7164,19.7164,18.7863,18.8758,1438300.0],["2005-08-02",18.9703,19.1145,18.9404,18.9951,1400000.0],["2005-08-03",19.0449,19.1444,18.9703,19.0996,347200.0],["2005-08-04",18.453,18.453,17.9258,17.9755,267800.0],["2005-08-05",17.9258,18.0999,17.8959,18.0352,197400.0],["2005-08-08",17.9855,18.075,17.6323,17.7119,163700.0],["2005-08-09",17.7318,18.0203,17.6572,18.0103,173300.0],["2005-08-10",18.0402,18.1496,17.7318,17.8561,210900.0],["2005-08-11",17.9059,17.9805,17.6721,17.8561,114900.0],["2005-08-12",17.8661,17.8661,17.314,17.5478,172000.0],["2005-08-15",17.5179,17.6075,17.3986,17.4483,262500.0],["2005-08-16",17.4483,17.4732,17.0255,17.0852,109900.0],["2005-08-17",17.0603,17.309,17.0106,17.2394,139300.0],["2005-08-18",17.1598,17.1946,17.0305,17.12,94200.0],["2005-08-19",17.0852,17.2294,17.0653,17.1349,107900.0],["2005-08-22",17.3339,17.3687,17.0653,17.1598,325100.0],["2005-08-23",17.0753,17.2742,17.0404,17.2493,211000.0],["2005-08-24",17.2344,17.498,17.1747,17.2891,173200.0],["2005-08-25",17.2394,17.4234,17.1996,17.2643,96600.0],["2005-08-26",17.2394,17.2543,16.8763,16.9559,87400.0],["2005-08-29",16.9161,17.1449,16.7519,17.13,89300.0],["2005-08-30",17.1051,17.1847,16.8415,17.0802,102000.0],["2005-08-31",17.0603,17.4632,16.926,17.4085,172800.0],["2005-09-01",17.4831,18.0004,17.4582,17.9805,263500.0],["2005-09-02",18.0004,18.1993,17.6224,17.697,226900.0],["2005-09-06",17.5129,17.7567,17.4135,17.6522,469000.0],["2005-09-07",17.7069,18.07,17.7069,17.876,176100.0],["2005-09-08",17.876,17.881,17.2991,17.4433,204400.0],["2005-09-09",17.4383,17.493,17.2742,17.304,167200.0],["2005-09-12",17.3538,17.682,17.3538,17.5875,124400.0],["2005-09-13",17.6124,17.6124,17.3786,17.3786,232300.0],["2005-09-14",17.3786,17.4483,17.0106,17.0951,71800.0],["2005-09-15",17.1449,17.2245,16.7868,16.8415,186100.0],["2005-09-16",16.941,16.9658,16.6177,16.7619,326600.0],["2005-09-19",16.7868,16.7917,16.6176,16.6724,163200.0],["2005-09-20",16.6873,16.8365,16.3142,16.4635,165600.0],["2005-09-21",16.3391,16.364,15.8268,15.9014,226800.0],["2005-09-22",15.9263,16.2347,15.8566,16.1352,353500.0],["2005-09-23",16.1601,16.3889,15.971,16.3192,204000.0],["2005-09-26",16.4038,16.6475,16.2943,16.4038,244600.0],["2005-09-27",16.4038,16.5281,16.2595,16.4386,151000.0],["2005-09-28",16.4883,16.5381,16.4187,16.4585,129600.0],["2005-09-29",16.4386,16.558,16.1103,16.5132,151500.0],["2005-09-30",16.4883,16.742,16.3988,16.4983,660000.0],["2005-10-03",16.4237,17.1598,16.4237,17.0255,1439200.0],["2005-10-04",17.2095,17.2841,17.0504,17.1598,357700.0],["2005-10-05",17.1598,17.1996,16.8266,16.8763,848200.0],["2005-10-06",16.8614,17.0106,16.8365,16.9708,338900.0],["2005-10-07",17.0106,17.13,16.9708,17.0404,183000.0],["2005-10-10",17.8959,18.3038,17.7865,18.1794,6574700.0],["2005-10-11",18.1794,18.3386,17.9307,17.9556,1036200.0],["2005-10-12",17.9954,18.1496,17.891,17.9158,804600.0],["2005-10-13",17.8661,17.881,17.5627,17.8064,728700.0],["2005-10-14",17.8064,18.075,17.7716,18.0103,435400.0],["2005-10-17",18.0302,18.4033,18.0302,18.3535,551600.0],["2005-10-18",18.4033,18.4331,18.08,18.08,404100.0],["2005-10-19",18.075,18.5724,18.075,18.453,537700.0],["2005-10-20",18.453,19.2488,18.453,18.6271,451500.0],["2005-10-21",18.6271,18.9404,18.6072,18.7912,270200.0],["2005-10-24",18.9006,19.214,18.6122,19.0996,391300.0],["2005-10-25",19.0996,19.0996,18.826,19.0499,220700.0],["2005-10-26",18.9753,19.1245,18.5475,18.5475,290400.0],["2005-10-27",18.4978,18.4978,18.0253,18.2043,413100.0],["2005-10-28",18.5027,18.6271,18.1546,18.2938,397900.0],["2005-10-31",18.2889,19.0996,18.2889,18.9902,341400.0],["2005-11-01",18.8654,19.0401,18.7058,18.9952,211000.0],["2005-11-02",19.0451,19.2796,19.0451,19.1349,270000.0],["2005-11-03",19.2097,19.2397,18.9702,19.0999,379800.0],["2005-11-04",19.1099,19.1449,18.8654,18.9902,237700.0],["2005-11-07",18.9403,19.0051,18.8006,18.8604,313800.0],["2005-11-08",18.8605,18.9353,18.6908,18.8704,313200.0],["2005-11-09",18.8605,19.0101,18.7407,18.9203,641400.0],["2005-11-10",18.9602,19.0101,18.8704,18.9602,508700.0],["2005-11-11",19.085,19.2097,18.9153,19.2097,187300.0],["2005-11-14",18.9602,19.1049,18.9403,19.0101,378800.0],["2005-11-15",19.06,19.08,18.9353,19.0351,410700.0],["2005-11-16",19.085,19.1299,18.8405,18.9702,138400.0],["2005-11-17",19.0101,19.1548,18.9902,19.06,150200.0],["2005-11-18",19.06,19.085,18.9802,19.06,215000.0],["2005-11-21",19.1099,19.5091,19.1099,19.4592,359100.0],["2005-11-22",19.4592,19.7336,19.4193,19.6139,306600.0],["2005-11-23",19.7137,19.7835,19.4642,19.539,170200.0],["2005-11-25",19.5939,19.8733,19.534,19.8085,147400.0],["2005-11-28",19.9831,19.9831,19.5889,19.6588,521500.0],["2005-11-29",19.6837,19.7436,19.3843,19.539,345400.0],["2005-11-30",19.8334,19.8334,19.4492,19.5041,443900.0],["2005-12-01",19.5839,19.9432,19.5839,19.8484,343700.0],["2005-12-02",19.8833,20.008,19.7087,19.7586,170100.0],["2005-12-05",19.7087,19.7885,19.4093,19.559,180000.0],["2005-12-06",19.6089,19.6588,19.2297,19.2846,211000.0],["2005-12-07",19.2846,19.4043,19.1598,19.3195,437900.0],["2005-12-08",19.3095,19.7935,19.1099,19.559,541200.0],["2005-12-09",19.6089,19.7436,19.5141,19.6688,174200.0],["2005-12-12",19.7586,19.8633,19.6887,19.7685,128900.0],["2005-12-13",19.8184,19.8184,19.0201,19.055,380100.0],["2005-12-14",19.1049,19.2746,19.06,19.2097,405300.0],["2005-12-15",19.2596,19.2895,19.0002,19.1997,375100.0],["2005-12-16",19.2995,19.5191,19.2496,19.3843,361600.0],["2005-12-19",19.534,19.6238,19.0051,19.0051,301700.0],["2005-12-20",19.08,19.5241,19.0101,19.4043,265700.0],["2005-12-21",19.4592,19.6737,19.4592,19.559,268300.0],["2005-12-22",19.534,19.8134,19.4891,19.7536,208100.0],["2005-12-23",19.7885,20.2475,19.7885,20.008,233900.0],["2005-12-27",20.2575,20.2725,19.5889,19.6787,205400.0],["2005-12-28",19.7586,19.9332,19.6338,19.8584,100700.0],["2005-12-29",19.8633,20.3224,19.8434,20.2525,351800.0],["2005-12-30",20.2076,20.2076,19.8933,20.0679,230800.0],["2006-01-03",20.038,20.7515,19.9382,20.7315,450700.0],["2006-01-04",20.8812,21.0808,20.4471,20.4471,367500.0],["2006-01-05",20.6467,21.0359,20.2575,20.8064,506400.0],["2006-01-06",21.1556,21.954,21.1057,21.6047,550200.0],["2006-01-09",21.3053,21.5149,21.1956,21.3852,512900.0],["2006-01-10",21.3303,22.0787,21.3303,22.0637,490200.0],["2006-01-11",22.1136,22.1635,21.8791,22.1036,251100.0],["2006-01-12",22.0736,22.2989,21.9585,22.0836,241000.0],["2006-01-13",22.1938,22.2688,22.0636,22.1487,149900.0],["2006-01-17",22.0236,22.0736,21.8033,22.0086,216400.0],["2006-01-18",21.8584,22.1937,21.6281,22.0536,165300.0],["2006-01-19",22.0236,22.6893,21.9135,22.6042,246400.0],["2006-01-20",22.5541,22.5541,21.5831,21.7633,251200.0],["2006-01-23",21.7733,21.8033,21.5481,21.5731,188900.0],["2006-01-24",21.6932,22.2788,21.6932,22.2088,585000.0],["2006-01-25",22.1737,22.1737,21.8434,21.9585,273500.0],["2006-01-26",22.0386,22.7293,22.0386,22.6793,180800.0],["2006-01-27",22.6292,22.9996,22.5591,22.7643,243500.0],["2006-01-30",22.8144,23.1297,22.7744,22.9546,193400.0],["2006-01-31",22.8044,22.8094,22.2288,22.4891,379900.0],["2006-02-01",22.4991,23.0246,22.4891,23.0196,240900.0],["2006-02-02",23.0196,23.1548,22.4941,22.8094,193000.0],["2006-02-03",22.6993,23.1848,22.6993,22.9846,173300.0],["2006-02-06",23.1348,23.2349,23.0296,23.2198,143100.0],["2006-02-07",23.2148,23.2699,22.9646,23.1698,253000.0],["2006-02-08",23.2699,23.38,23.1548,23.2649,219900.0],["2006-02-09",23.2749,23.4601,23.2098,23.3099,298100.0],["2006-02-10",23.2098,23.2599,22.1587,22.429,430600.0],["2006-02-13",22.3439,22.3739,22.1987,22.3089,136300.0],["2006-02-14",22.2738,22.7393,22.2288,22.6242,238700.0],["2006-02-15",22.5742,22.6793,22.394,22.5241,298800.0],["2006-02-16",22.5241,22.9546,22.4791,22.9245,139000.0],["2006-02-17",22.9746,23.0196,22.7594,22.8745,88900.0],["2006-02-21",22.7794,22.9145,22.5191,22.6592,140300.0],["2006-02-22",22.7594,23.4901,22.7343,23.395,223100.0],["2006-02-23",23.395,23.8105,23.2849,23.2999,280400.0],["2006-02-24",23.33,23.9807,23.0847,23.9656,216800.0],["2006-02-27",23.9506,23.9506,23.6003,23.6753,177300.0],["2006-02-28",23.6753,23.8505,23.335,23.7104,376200.0],["2006-03-01",23.8005,24.3911,23.7254,24.3911,444200.0],["2006-03-02",24.3911,24.4161,23.8555,23.8555,190800.0],["2006-03-03",23.7554,24.1709,23.6153,23.8755,214900.0],["2006-03-06",23.9056,24.3661,23.6803,24.1959,339300.0],["2006-03-07",24.1959,24.2209,23.7955,23.8055,179700.0],["2006-03-08",23.8856,24.1408,23.4551,23.7604,235200.0],["2006-03-09",22.6542,22.8544,20.9774,22.0236,1306700.0],["2006-03-10",22.1237,22.5241,21.9885,22.0786,911700.0],["2006-03-13",22.1487,22.7644,22.1487,22.6793,244200.0],["2006-03-14",22.8595,23.1648,22.5792,23.1147,165300.0],["2006-03-15",23.2148,23.7254,23.1948,23.6904,410600.0],["2006-03-16",23.9006,25.207,23.9006,24.7114,1021200.0],["2006-03-17",24.8366,25.4222,24.4311,25.3271,487900.0],["2006-03-20",26.0279,26.5084,25.5624,25.6024,786200.0],["2006-03-21",25.6024,26.0279,25.5874,25.8427,474500.0],["2006-03-22",25.7375,26.188,25.6324,26.0779,256900.0],["2006-03-23",26.0579,26.4233,25.7375,26.0329,443100.0],["2006-03-24",26.0329,26.4083,25.9928,26.128,299000.0],["2006-03-27",26.203,26.3732,25.8677,26.0379,647700.0],["2006-03-28",25.8427,26.3432,25.1419,26.3432,622500.0],["2006-03-29",26.2581,26.9238,26.0679,26.5834,512400.0],["2006-03-30",27.6796,27.9299,26.5834,26.6085,634200.0],["2006-03-31",26.8387,27.1791,26.6936,27.0389,376600.0],["2006-04-03",27.0389,27.069,25.6675,25.8126,643700.0],["2006-04-04",25.9828,26.5784,25.9828,26.2781,449800.0],["2006-04-05",26.5943,26.5943,26.1727,26.5943,327500.0],["2006-04-06",26.5943,26.5943,26.1727,26.4487,586500.0],["2006-04-07",26.4739,26.4989,25.8565,26.1075,675900.0],["2006-04-10",26.1978,26.2731,25.8314,26.0222,916600.0],["2006-04-11",26.0171,26.0171,25.3597,25.5805,970600.0],["2006-04-12",25.5454,25.7411,25.3998,25.5705,490200.0],["2006-04-13",25.5855,26.0121,25.5253,25.7461,822000.0],["2006-04-17",25.7512,25.8064,25.0285,25.3195,837700.0],["2006-04-18",25.8465,26.3082,25.7963,26.2279,594400.0],["2006-04-19",26.2731,26.504,26.1225,26.4889,572600.0],["2006-04-20",26.4337,26.7047,26.0974,26.4337,536800.0],["2006-04-21",26.6495,26.6746,26.3885,26.6194,446800.0],["2006-04-24",26.5993,26.6043,26.253,26.5692,525800.0],["2006-04-25",27.0159,27.0159,25.7562,25.8365,559900.0],["2006-04-26",25.9619,26.2631,25.9067,26.1727,291600.0],["2006-04-27",26.2129,26.3183,25.987,26.248,324900.0],["2006-04-28",25.7963,26.1928,25.7963,26.0272,237900.0],["2006-05-01",26.4738,26.4738,25.8064,26.0974,522400.0],["2006-05-02",26.0974,26.2279,25.8114,26.1376,353600.0],["2006-05-03",26.1878,26.1878,25.9168,26.0121,220200.0],["2006-05-04",26.0121,26.2731,25.9067,26.1727,266200.0],["2006-05-05",26.2731,26.8502,26.2078,26.8502,328400.0],["2006-05-08",26.7499,27.0761,26.7298,27.0008,273700.0],["2006-05-09",26.9556,27.5177,26.9305,27.4625,347800.0],["2006-05-10",27.4525,27.4676,27.041,27.4475,260900.0],["2006-05-11",27.4475,27.4475,26.519,26.6595,303800.0],["2006-05-12",26.5341,26.5341,25.2192,25.4902,665700.0],["2006-05-15",25.445,25.5956,25.2443,25.3246,332700.0],["2006-05-16",25.3145,25.435,24.7072,24.7223,501200.0],["2006-05-17",24.4212,24.4312,23.2368,23.4576,1255900.0],["2006-05-18",23.7085,23.9394,23.021,23.0762,455400.0],["2006-05-19",23.1263,23.6383,22.8353,23.3873,359000.0],["2006-05-22",23.2117,23.2117,22.4639,22.9055,397900.0],["2006-05-23",23.0862,23.3622,22.9356,23.0711,383500.0],["2006-05-24",23.0711,23.3974,22.7499,23.1916,671000.0],["2006-05-25",23.3923,23.9595,23.3171,23.9444,602000.0],["2006-05-26",23.9444,23.9996,23.6282,23.7688,288200.0],["2006-05-30",23.5931,23.6684,22.8503,22.8503,307200.0],["2006-05-31",22.9758,23.4877,22.9607,23.2016,311400.0],["2006-06-01",23.302,23.5429,23.2167,23.4877,493000.0],["2006-06-02",24.1753,24.1753,23.307,23.8139,349800.0],["2006-06-05",23.8641,24.1,23.578,23.6282,634900.0],["2006-06-06",23.7035,23.7386,22.9758,23.3421,215700.0],["2006-06-07",23.3472,23.6483,22.9306,22.9507,237700.0],["2006-06-08",21.8315,22.3334,21.1188,22.2832,1008000.0],["2006-06-09",22.3585,23.1765,22.3585,22.6847,366400.0],["2006-06-12",22.7098,22.8854,21.9821,21.9821,588500.0],["2006-06-13",21.9068,22.0774,21.1389,21.1791,551400.0],["2006-06-14",21.1088,21.2744,20.7274,20.9181,635000.0],["2006-06-15",20.9833,22.2481,20.9582,22.0925,472900.0],["2006-06-16",22.218,22.233,21.957,22.1728,276900.0],["2006-06-19",22.223,22.238,21.3899,21.4802,256400.0],["2006-06-20",21.2293,21.4651,21.159,21.2293,343600.0],["2006-06-21",21.2293,21.8114,21.2142,21.2794,776900.0],["2006-06-22",21.2042,21.2393,20.9281,21.0486,676300.0],["2006-06-23",21.1038,21.2343,20.8729,21.0436,417200.0],["2006-06-26",21.169,21.9068,21.169,21.8817,548800.0],["2006-06-27",21.8516,22.1176,21.6559,22.1075,744300.0],["2006-06-28",22.1075,22.1778,21.6308,21.957,535600.0],["2006-06-29",23.3622,23.6081,22.9708,23.4626,824300.0],["2006-06-30",23.4777,24.0046,23.0511,23.8741,641500.0],["2006-07-03",23.824,24.7976,23.7989,24.7976,298400.0],["2006-07-05",24.3459,24.3459,23.4626,23.7989,386400.0],["2006-07-06",23.6579,24.2921,23.6428,23.6781,470400.0],["2006-07-07",23.6478,23.6478,22.9935,23.1747,348900.0],["2006-07-10",23.2754,23.4868,22.8827,23.0237,249500.0],["2006-07-11",23.0841,23.3307,22.9432,23.2804,374300.0],["2006-07-12",23.2301,23.3056,22.6059,22.8727,551100.0],["2006-07-13",22.772,22.8072,22.2687,22.3492,385200.0],["2006-07-14",22.2988,22.329,21.9213,22.2032,636700.0],["2006-07-17",22.1025,22.5354,21.0706,21.1411,661500.0],["2006-07-18",21.0656,21.3374,20.5874,20.8542,1053200.0],["2006-07-19",20.8794,21.1915,20.673,20.9096,1759000.0],["2006-07-20",20.9146,21.0404,19.8223,19.8223,879900.0],["2006-07-21",19.772,19.772,18.9666,19.2837,1224700.0],["2006-07-24",19.0119,20.0841,19.0119,20.0488,1302300.0],["2006-07-25",20.0992,20.9398,20.0841,20.522,701400.0],["2006-07-26",20.4213,20.7032,20.2753,20.5069,766400.0],["2006-07-27",20.5069,20.8341,20.3307,20.3961,937000.0],["2006-07-28",20.4968,20.8089,20.4817,20.5723,406900.0],["2006-07-31",20.4213,20.8492,20.4213,20.7535,265900.0],["2006-08-01",20.5119,20.6327,20.225,20.3508,293200.0],["2006-08-02",20.4767,20.829,20.4515,20.6327,298600.0],["2006-08-03",20.4868,21.0958,20.4868,20.9498,242800.0],["2006-08-04",21.1512,21.1713,20.5925,20.824,353400.0],["2006-08-07",20.7938,20.829,20.4012,20.6126,225600.0],["2006-08-08",20.5119,20.5119,19.8676,19.9481,317400.0],["2006-08-09",19.9985,20.1797,19.5757,19.5857,159700.0],["2006-08-10",19.4096,19.621,19.3492,19.5354,403900.0],["2006-08-11",19.5606,19.7015,19.4347,19.6159,294600.0],["2006-08-14",19.7166,19.8777,19.626,19.6361,178100.0],["2006-08-15",19.9129,20.1596,19.8223,20.1042,205100.0],["2006-08-16",20.1948,20.225,19.9532,20.1092,305700.0],["2006-08-17",20.0589,20.5572,20.0337,20.2451,200100.0],["2006-08-18",20.1898,20.22,19.6612,19.9481,217000.0],["2006-08-21",19.8475,19.9028,19.2535,19.3643,257700.0],["2006-08-22",18.9263,19.48,18.9263,19.1327,369200.0],["2006-08-23",19.4599,19.621,19.0522,19.4549,673000.0],["2006-08-24",19.5052,19.5505,19.0622,19.319,288400.0],["2006-08-25",19.1931,19.5555,19.1931,19.3743,182600.0],["2006-08-28",19.2736,19.5706,19.2736,19.5052,261100.0],["2006-08-29",19.5354,19.8525,19.3894,19.4549,354700.0],["2006-08-30",19.4347,19.5606,19.3592,19.5102,236200.0],["2006-08-31",19.475,19.9532,19.475,19.8122,199000.0],["2006-09-01",19.8877,20.1042,19.6159,19.6713,238600.0],["2006-09-05",19.7065,20.23,19.5606,20.0136,343900.0],["2006-09-06",19.8324,19.923,19.3844,19.5354,316100.0],["2006-09-07",19.3794,19.5606,19.0925,19.1076,398500.0],["2006-09-08",19.1579,19.4398,19.0924,19.1478,341700.0],["2006-09-11",19.0069,19.6461,18.9817,19.3039,372300.0],["2006-09-12",19.3542,19.8727,19.3039,19.7519,222900.0],["2006-09-13",19.6763,20.7284,19.6461,20.673,458500.0],["2006-09-14",20.6529,21.4431,20.6378,21.2468,609800.0],["2006-09-15",21.3374,21.6998,21.3173,21.5891,555500.0],["2006-09-18",21.5237,21.6495,21.3274,21.6193,526100.0],["2006-09-19",21.6092,21.8358,21.3928,21.6344,400300.0],["2006-09-20",21.8962,22.0874,21.6143,21.6193,417000.0],["2006-09-21",21.8458,21.876,21.121,21.1965,414300.0],["2006-09-22",21.2368,21.3072,20.8341,21.0555,413100.0],["2006-09-25",19.7569,20.6176,19.7569,20.2552,1458300.0],["2006-09-26",20.2854,20.6378,20.2149,20.3307,735300.0],["2006-09-27",20.3357,20.9549,20.3257,20.7586,731900.0],["2006-09-28",20.8391,21.0656,20.5874,20.7032,390900.0],["2006-09-29",20.6378,20.8391,20.4465,20.5069,263900.0],["2006-10-02",20.1847,20.4767,19.7418,19.9784,573400.0],["2006-10-03",19.9331,20.2653,19.8223,20.0136,432700.0],["2006-10-04",19.9834,20.7233,19.9834,20.7233,333900.0],["2006-10-05",20.6831,20.9599,20.3257,20.9297,343300.0],["2006-10-06",20.8039,20.8391,20.376,20.7384,248000.0],["2006-10-09",20.7233,20.8844,20.4918,20.7032,220100.0],["2006-10-10",20.7787,21.428,20.7686,21.3676,429200.0],["2006-10-11",21.6395,21.6395,20.829,21.0858,298000.0],["2006-10-12",21.0908,21.3324,21.0505,21.2166,320300.0],["2006-10-13",21.1914,21.6445,21.126,21.5337,339600.0],["2006-10-16",21.2821,21.7502,21.2619,21.6948,367000.0],["2006-10-17",21.6445,21.8811,21.4683,21.72,435600.0],["2006-10-18",21.871,22.2032,21.8257,22.2032,572600.0],["2006-10-19",22.3995,22.3995,21.1814,21.6848,638300.0],["2006-10-20",21.6847,21.6847,21.0757,21.2921,395400.0],["2006-10-23",21.2166,21.7653,21.2166,21.6394,361800.0],["2006-10-24",21.5891,21.9113,21.5841,21.876,344000.0],["2006-10-25",21.9012,21.9817,21.5639,21.7452,580800.0],["2006-10-26",21.8458,21.9012,21.2921,21.8055,267800.0],["2006-10-27",21.6596,21.6596,20.8643,20.975,500300.0],["2006-10-30",20.9045,21.0807,20.7636,20.9951,436100.0],["2006-10-31",21.0153,21.1315,20.5002,20.6669,384500.0],["2006-11-01",20.7679,20.7679,19.9648,20.0103,594400.0],["2006-11-02",19.8537,19.8588,19.5103,19.581,672300.0],["2006-11-03",19.581,19.6466,19.2628,19.3133,621200.0],["2006-11-06",19.3941,19.7679,19.3335,19.6214,407400.0],["2006-11-07",19.6365,19.8436,19.485,19.4901,427200.0],["2006-11-08",19.3386,19.6972,19.2578,19.6719,534000.0],["2006-11-09",19.3234,19.3537,18.8638,18.9093,815000.0],["2006-11-10",18.985,19.1517,18.8032,18.9244,644600.0],["2006-11-13",18.8891,19.48,18.8891,19.2072,971500.0],["2006-11-14",19.2022,19.3032,19.1315,19.2072,1181700.0],["2006-11-15",19.2072,19.384,19.0961,19.2679,1198000.0],["2006-11-16",19.2022,19.9093,19.1416,19.7679,1226500.0],["2006-11-17",19.7527,20.0456,19.6264,19.9042,800500.0],["2006-11-20",19.8537,20.2477,19.8487,20.1871,1052000.0],["2006-11-21",20.2022,20.3436,20.0355,20.3032,800000.0],["2006-11-22",20.3537,20.3537,20.1012,20.3032,260100.0],["2006-11-24",20.177,20.2376,20.1264,20.1669,224000.0],["2006-11-27",20.086,20.0961,19.778,19.778,569600.0],["2006-11-28",19.6972,19.8184,19.4901,19.6062,452600.0],["2006-11-29",19.6972,19.9648,19.5406,19.7123,333500.0],["2006-11-30",19.7174,19.7729,19.3386,19.6517,541700.0],["2006-12-01",19.7779,19.8941,19.1769,19.4648,483700.0],["2006-12-04",19.5204,19.8234,19.48,19.7477,232500.0],["2006-12-05",19.7426,20.0456,19.586,19.8992,804900.0],["2006-12-06",19.8739,20.2325,19.8032,20.2275,519700.0],["2006-12-07",20.2527,20.6568,20.2527,20.3436,965500.0],["2006-12-08",20.3941,20.5204,20.2679,20.4598,703100.0],["2006-12-11",20.4244,20.4244,20.1012,20.2628,449000.0],["2006-12-12",20.2123,20.2275,19.778,20.0052,403600.0],["2006-12-13",20.0557,20.0658,19.6921,19.6972,494400.0],["2006-12-14",19.6567,20.1163,19.6567,19.7174,493500.0],["2006-12-15",19.5305,19.6315,19.3689,19.4749,882800.0],["2006-12-18",19.5961,19.9244,19.5658,19.8436,686600.0],["2006-12-19",19.8234,19.8689,19.5153,19.7325,430100.0],["2006-12-20",19.8588,20.2224,19.8083,19.9446,360400.0],["2006-12-21",19.9244,19.9749,19.3739,19.4951,547600.0],["2006-12-22",19.4951,19.6568,19.4951,19.5406,338100.0],["2006-12-26",19.581,19.7022,19.4749,19.6062,170700.0],["2006-12-27",19.7982,20.1012,19.7477,20.081,246500.0],["2006-12-28",20.0507,20.0658,19.6719,19.8032,283000.0],["2006-12-29",19.778,19.9699,19.6416,19.7729,361000.0],["2007-01-03",19.8739,21.081,19.8739,20.4446,905100.0],["2007-01-04",20.3739,22.081,19.98,21.6719,1508700.0],["2007-01-05",21.2362,21.5909,20.7903,21.1703,889400.0],["2007-01-08",21.0892,22.0266,21.0892,21.8341,984200.0],["2007-01-09",21.6871,21.9709,21.6364,21.829,497900.0],["2007-01-10",21.7023,22.052,21.454,22.0114,622200.0],["2007-01-11",22.1229,22.5739,22.0165,22.5485,436000.0],["2007-01-12",22.4978,22.8019,22.28,22.7309,392200.0],["2007-01-16",22.7157,22.7309,22.1786,22.4522,432200.0],["2007-01-17",22.4016,22.812,22.3864,22.7563,286400.0],["2007-01-18",22.6549,22.6549,21.2311,21.4946,1148200.0],["2007-01-19",21.449,21.8746,21.3476,21.8493,542100.0],["2007-01-22",21.8138,21.8594,21.302,21.7581,417000.0],["2007-01-23",21.8442,21.9506,21.6466,21.8543,569500.0],["2007-01-24",21.8442,22.0976,21.8189,22.0367,415500.0],["2007-01-25",22.0418,22.0621,21.4642,21.5858,428700.0],["2007-01-26",21.6111,21.8797,21.5604,21.7631,359600.0],["2007-01-29",21.7631,21.8543,21.5554,21.7175,635300.0],["2007-01-30",21.7277,21.7834,21.4895,21.6466,517000.0],["2007-01-31",21.6972,21.9861,21.5503,21.8847,524500.0],["2007-02-01",21.905,22.513,21.8594,22.4674,579700.0],["2007-02-02",22.5485,22.8931,22.4826,22.7512,1066800.0],["2007-02-05",22.6904,22.6904,22.0925,22.28,419000.0],["2007-02-06",22.28,22.4066,22.1178,22.4066,278300.0],["2007-02-07",22.508,22.508,22.3306,22.4522,216200.0],["2007-02-08",22.4522,22.4776,22.1685,22.4016,253800.0],["2007-02-09",22.3509,22.3661,22.209,22.3408,380300.0],["2007-02-12",22.3205,22.356,22.1736,22.2546,457200.0],["2007-02-13",22.3813,22.4877,22.2496,22.3205,357400.0],["2007-02-14",22.3509,22.6853,22.2901,22.4979,384800.0],["2007-02-15",22.4573,22.6955,22.3458,22.6144,453900.0],["2007-02-16",22.6144,22.66,22.432,22.5587,537000.0],["2007-02-20",22.508,22.8019,22.3762,22.7613,537800.0],["2007-02-21",22.7613,23.1008,22.4573,23.0552,570500.0],["2007-02-22",23.035,23.0806,22.6549,23.035,349100.0],["2007-02-23",22.9944,23.0856,22.7816,23.04,218100.0],["2007-02-26",23.2478,23.2934,22.6904,22.888,205700.0],["2007-02-27",22.5485,22.9539,21.9253,22.1229,591200.0],["2007-02-28",22.2242,22.3256,21.7733,21.8898,771300.0],["2007-03-01",21.7277,22.1786,21.6618,22.0418,508700.0],["2007-03-02",21.9962,22.0874,21.5807,21.6365,421600.0],["2007-03-05",21.4844,21.6871,21.0841,21.1753,337600.0],["2007-03-06",21.3274,21.6871,21.297,21.6719,356300.0],["2007-03-07",21.6365,22.0063,21.4186,21.7226,451700.0],["2007-03-08",22.5739,22.7715,22.2344,22.3914,534700.0],["2007-03-09",22.5181,22.6803,22.4472,22.6448,457400.0],["2007-03-12",22.4472,22.7056,22.2698,22.3914,317200.0],["2007-03-13",22.3002,22.4218,21.981,22.0469,314200.0],["2007-03-14",22.1736,22.5637,21.8746,22.4269,1197000.0],["2007-03-15",22.4269,22.888,22.3712,22.7917,267800.0],["2007-03-16",22.8019,22.8424,22.66,22.8272,314900.0],["2007-03-19",22.9286,23.3441,22.9286,23.268,280000.0],["2007-03-20",23.2833,23.3035,22.9894,23.1312,465700.0],["2007-03-21",23.1667,23.3441,22.9944,23.2022,447500.0],["2007-03-22",23.3035,23.567,23.2275,23.5417,312400.0],["2007-03-23",23.5619,23.9166,23.415,23.8305,378000.0],["2007-03-26",23.79,23.9014,23.3542,23.8356,571000.0],["2007-03-27",23.7444,23.7849,23.3795,23.4961,301800.0],["2007-03-28",23.0552,23.1262,22.8019,22.9792,480600.0],["2007-03-29",22.9133,23.0907,22.7867,22.9387,361400.0],["2007-03-30",22.9387,23.6532,22.8576,23.6532,458700.0],["2007-04-02",23.714,23.714,23.3542,23.567,709700.0],["2007-04-03",23.8153,24.0839,23.79,24.023,671000.0],["2007-04-04",24.0382,24.3575,23.5518,23.6633,882600.0],["2007-04-05",23.6836,24.3119,23.6836,24.0889,1003700.0],["2007-04-09",24.1599,24.3321,23.871,24.094,616000.0],["2007-04-10",24.0177,24.0228,23.6769,23.8193,498100.0],["2007-04-11",23.7786,23.8549,23.3565,23.3972,409000.0],["2007-04-12",23.2446,23.6006,23.1835,23.5803,552500.0],["2007-04-13",23.5294,24.2313,23.5294,24.1957,574600.0],["2007-04-16",24.2618,24.5924,24.1855,24.5568,309700.0],["2007-04-17",24.5314,24.7857,24.4144,24.6891,321000.0],["2007-04-18",24.6179,24.8468,24.3737,24.7349,307400.0],["2007-04-19",24.506,24.7959,24.4043,24.6738,342900.0],["2007-04-20",24.8824,25.1468,24.7298,25.0451,364600.0],["2007-04-23",24.8976,25.0502,24.8366,25.0197,321000.0],["2007-04-24",25.0197,25.1977,24.7654,25.1519,370100.0],["2007-04-25",25.2079,25.9098,25.0451,25.6351,657800.0],["2007-04-26",25.686,25.7521,25.4012,25.5843,391800.0],["2007-04-27",25.4826,25.4826,25.1621,25.1977,318600.0],["2007-04-30",25.1621,25.1875,24.7705,24.7908,231100.0],["2007-05-01",24.5874,24.7755,24.45,24.5924,330400.0],["2007-05-02",24.5467,25.2638,24.5314,25.0858,340400.0],["2007-05-03",25.0858,25.3554,24.6993,25.2384,335000.0],["2007-05-04",25.2028,25.4113,25.1011,25.3605,203400.0],["2007-05-07",25.2944,25.2944,24.8824,24.9739,233900.0],["2007-05-08",24.8874,24.9993,24.5212,24.9688,184700.0],["2007-05-09",24.8925,25.1265,24.7247,25.04,256700.0],["2007-05-10",24.979,25.2283,24.8773,24.9332,303600.0],["2007-05-11",24.9587,25.0095,24.6077,24.8518,217900.0],["2007-05-14",24.7654,24.918,24.5924,24.6433,158600.0],["2007-05-15",24.6687,24.8213,24.5162,24.5467,232300.0],["2007-05-16",24.6484,24.9739,24.6433,24.918,404100.0],["2007-05-17",24.801,25.1469,24.7705,24.9892,278300.0],["2007-05-18",25.04,25.3249,24.6535,25.1825,272600.0],["2007-05-21",25.2079,25.803,25.2079,25.7267,296100.0],["2007-05-22",26.1692,26.2455,25.7013,26.1997,342400.0],["2007-05-23",26.1438,26.3065,25.7826,25.7877,630500.0],["2007-05-24",25.8386,26.3167,25.6911,25.7471,317800.0],["2007-05-25",25.7928,26.0929,25.7623,26.0471,154400.0],["2007-05-29",26.2099,26.5761,26.1539,26.4591,448400.0],["2007-05-30",26.3777,26.6168,26.0014,26.6168,381600.0],["2007-05-31",26.6371,27.2424,26.51,27.2424,593900.0],["2007-06-01",27.2373,27.5374,26.9678,27.5171,371900.0],["2007-06-04",27.395,27.4713,27.1916,27.395,258300.0],["2007-06-05",27.3594,27.395,27.0034,27.273,247800.0],["2007-06-06",27.2729,27.2933,26.6219,26.8355,258600.0],["2007-06-07",26.7592,26.8304,26.1183,26.1183,292900.0],["2007-06-08",26.1438,26.393,25.8946,26.2557,417800.0],["2007-06-11",26.2709,26.2709,25.8233,25.981,367000.0],["2007-06-12",25.9403,26.0878,25.7064,25.7674,198800.0],["2007-06-13",25.7979,26.1082,25.5436,26.0065,232300.0],["2007-06-14",26.0522,26.3472,26.0115,26.3472,255700.0],["2007-06-15",26.4998,26.7897,26.449,26.6117,215900.0],["2007-06-18",26.4947,26.744,26.215,26.5761,259100.0],["2007-06-19",26.5761,26.6168,26.1234,26.1692,300500.0],["2007-06-20",26.2404,26.6066,26.1438,26.154,378900.0],["2007-06-21",26.1438,27.0135,25.92,26.9932,477600.0],["2007-06-22",27.0034,27.0034,26.5507,26.5507,437700.0],["2007-06-25",26.7084,26.7389,26.2608,26.3828,270800.0],["2007-06-26",26.454,26.7948,26.4286,26.5354,371900.0],["2007-06-27",26.4489,27.4357,26.4489,27.3391,440400.0],["2007-06-28",28.5751,28.8904,27.0644,27.3086,883900.0],["2007-06-29",27.3086,28.1936,27.3035,27.9749,673600.0],["2007-07-02",28.1529,28.6463,28.1529,28.4326,496800.0],["2007-07-03",28.4835,28.6564,28.4377,28.4835,171700.0],["2007-07-05",28.57,28.6361,28.2851,28.5038,425800.0],["2007-07-06",28.5753,29.0396,28.4732,29.0396,296700.0],["2007-07-09",29.1009,29.4581,29.0345,29.254,529200.0],["2007-07-10",29.1009,29.1621,28.2283,28.2895,595500.0],["2007-07-11",28.3661,28.4834,28.2436,28.3201,356900.0],["2007-07-12",28.4987,28.7998,28.3508,28.3712,724800.0],["2007-07-13",28.2691,28.3303,27.9476,28.0803,655500.0],["2007-07-16",28.3354,28.5804,28.1466,28.2691,348500.0],["2007-07-17",28.2181,28.4222,28.0701,28.0956,273800.0],["2007-07-18",27.8864,27.9936,27.6466,27.8558,243000.0],["2007-07-19",28.0395,28.1058,27.8609,28.014,317700.0],["2007-07-20",27.8864,27.8864,27.1771,27.5547,355100.0],["2007-07-23",27.5598,27.718,27.4833,27.5598,303400.0],["2007-07-24",27.2741,27.5496,26.6924,26.7536,354900.0],["2007-07-25",26.8454,26.8454,25.8606,25.9014,724200.0],["2007-07-26",25.2585,25.8198,24.4931,25.7178,821700.0],["2007-07-27",25.6412,26.029,25.3299,25.7637,471800.0],["2007-07-30",25.7126,26.0239,25.4269,25.7228,372100.0],["2007-07-31",25.9014,26.3097,25.6616,25.6616,417400.0],["2007-08-01",25.682,25.927,24.9829,25.4116,386600.0],["2007-08-02",25.5136,25.8402,25.3555,25.7943,236200.0],["2007-08-03",25.8657,26.1413,25.4626,25.5647,555900.0],["2007-08-06",25.7586,25.8504,25.2942,25.7484,309000.0],["2007-08-07",25.6004,26.0494,25.2177,25.8096,418000.0],["2007-08-08",25.927,27.0087,25.8657,26.5189,618700.0],["2007-08-09",26.0086,26.9475,25.5851,26.1362,532300.0],["2007-08-10",25.9219,25.9627,23.9828,25.1922,637700.0],["2007-08-13",25.5136,25.8249,25.2891,25.5187,255400.0],["2007-08-14",25.6667,25.8555,25.1156,25.136,198700.0],["2007-08-15",25.0799,25.5953,24.6513,24.7329,209100.0],["2007-08-16",24.5288,25.1105,23.9879,24.983,460400.0],["2007-08-17",25.8708,26.0086,25.0442,25.1564,452300.0],["2007-08-20",25.1667,25.7688,24.9523,25.5085,329400.0],["2007-08-21",25.3146,25.7178,25.136,25.5494,224000.0],["2007-08-22",25.8351,26.3658,25.7433,26.2893,176100.0],["2007-08-23",26.4474,26.4985,25.8861,26.0341,170400.0],["2007-08-24",26.0086,26.3811,25.8453,26.3811,197600.0],["2007-08-27",26.2535,26.5036,26.0954,26.3607,193900.0],["2007-08-28",26.1362,26.2535,25.4167,25.4677,216600.0],["2007-08-29",25.6157,26.0902,25.5085,26.0341,202400.0],["2007-08-30",25.7535,26.4015,25.7535,26.2076,215700.0],["2007-08-31",26.5597,26.6005,25.881,26.4321,276100.0],["2007-09-04",26.4066,26.8608,26.2382,26.7485,138700.0],["2007-09-05",26.5342,27.1516,26.4934,27.1159,286500.0],["2007-09-06",27.2486,27.3302,26.6771,27.3302,212800.0],["2007-09-07",26.9934,27.2588,26.5342,26.9781,495400.0],["2007-09-10",27.1516,27.32,26.2893,26.4474,434000.0],["2007-09-11",26.6618,27.1159,26.524,26.7179,340400.0],["2007-09-12",26.6107,26.6873,26.2127,26.3352,196000.0],["2007-09-13",26.4831,26.4831,26.1106,26.1515,204000.0],["2007-09-14",25.8249,26.3148,25.7739,26.2178,263800.0],["2007-09-17",26.1464,26.4015,25.682,25.7024,208200.0],["2007-09-18",25.8504,26.376,25.8453,26.3607,492900.0],["2007-09-19",26.575,27.3251,26.5597,26.6158,296500.0],["2007-09-20",26.5342,26.5342,26.08,26.1668,233800.0],["2007-09-21",26.3199,26.3607,25.7535,25.9984,622500.0],["2007-09-24",25.8759,25.9729,25.4218,25.5187,381300.0],["2007-09-25",25.5851,25.8402,25.5085,25.7586,443600.0],["2007-09-26",25.8351,26.1974,25.8198,25.9831,171100.0],["2007-09-27",26.1158,26.2586,25.8402,25.9423,455400.0],["2007-09-28",26.0137,26.0137,25.483,25.8147,414900.0],["2007-10-01",25.8147,25.9116,25.7331,25.8351,260600.0],["2007-10-02",25.9065,26.3352,25.9065,26.2484,285300.0],["2007-10-03",26.1566,26.3964,25.8708,25.9014,331100.0],["2007-10-04",26.0494,26.2637,25.8198,25.8861,350100.0],["2007-10-05",26.1005,26.325,26.0647,26.2637,306300.0],["2007-10-08",26.2739,27.1465,26.2076,26.5342,490000.0],["2007-10-09",26.6924,26.7281,26.473,26.6515,233200.0],["2007-10-10",26.6107,26.7638,26.4423,26.5648,212600.0],["2007-10-11",26.7332,26.9373,25.8963,26.0035,443300.0],["2007-10-12",26.0852,26.1872,25.4014,25.5494,536700.0],["2007-10-15",25.6412,25.7688,25.4116,25.6106,371100.0],["2007-10-16",25.5698,25.6565,25.4371,25.5187,482900.0],["2007-10-17",25.6718,25.7535,24.8503,25.1514,427600.0],["2007-10-18",25.0748,25.1054,24.5594,24.6002,464900.0],["2007-10-19",24.5033,25.0391,24.4523,24.5952,613600.0],["2007-10-22",24.3298,25.0901,24.238,24.9166,782800.0],["2007-10-23",25.1003,25.335,24.8452,25.2993,613200.0],["2007-10-24",24.9932,25.2687,24.3757,24.8707,942300.0],["2007-10-25",24.835,25.4575,24.3706,24.4421,706300.0],["2007-10-26",24.6207,24.886,24.2635,24.4778,491600.0],["2007-10-29",24.6054,24.7635,24.2635,24.4829,315800.0],["2007-10-30",24.5187,24.7902,24.4675,24.4675,299200.0],["2007-10-31",24.5136,25.1846,24.4112,24.949,471400.0],["2007-11-01",24.6878,24.9285,24.3907,24.6212,472100.0],["2007-11-02",24.7339,24.9797,24.4368,24.6109,424300.0],["2007-11-05",24.5239,24.5239,23.7095,23.899,447800.0],["2007-11-06",24.0168,24.9951,24.0014,24.9183,521400.0],["2007-11-07",24.5597,24.7902,24.4009,24.5443,508800.0],["2007-11-08",24.6673,24.8568,24.1756,24.7851,480200.0],["2007-11-09",24.529,24.529,23.2485,23.397,778700.0],["2007-11-12",23.3305,23.4175,22.7466,22.7466,588300.0],["2007-11-13",22.8541,22.8541,21.1178,21.7529,1390100.0],["2007-11-14",21.9117,23.2792,21.9065,22.4495,1010900.0],["2007-11-15",22.3778,22.9463,22.3009,22.808,729300.0],["2007-11-16",22.8644,23.0641,22.1217,22.3675,875700.0],["2007-11-19",22.1626,22.4648,20.4007,20.6209,1382700.0],["2007-11-20",20.5748,20.7439,20.0268,20.1548,912400.0],["2007-11-21",19.9807,20.4007,19.74,20.2624,872300.0],["2007-11-23",20.4263,20.877,20.3853,20.8053,238800.0],["2007-11-26",20.7541,21.0973,20.3495,20.3802,585200.0],["2007-11-27",20.4212,21.1127,20.3341,21.0409,671500.0],["2007-11-28",21.2458,22.1524,21.1178,22.0448,699400.0],["2007-11-29",21.9065,22.2036,21.717,22.1217,449500.0],["2007-11-30",22.2958,22.5365,21.9834,22.137,556900.0],["2007-12-03",22.2753,22.2753,21.8605,22.0141,306000.0],["2007-12-04",21.8707,22.2343,21.8707,22.1422,284000.0],["2007-12-05",22.4648,22.5263,22.0705,22.2805,315100.0],["2007-12-06",22.1268,22.8183,22.1268,22.8029,178400.0],["2007-12-07",22.9002,23.1256,22.557,22.9668,861500.0],["2007-12-10",22.9822,23.228,22.5622,22.7875,304300.0],["2007-12-11",22.8387,23.0129,21.9219,21.9526,368600.0],["2007-12-12",22.3931,22.5724,21.7785,22.0448,263500.0],["2007-12-13",21.8809,21.9424,21.4302,21.9424,206800.0],["2007-12-14",21.7426,21.758,21.2612,21.4609,459700.0],["2007-12-17",21.4456,21.4558,21.0256,21.21,419800.0],["2007-12-18",21.3278,21.3278,20.6466,21.2305,379300.0],["2007-12-19",21.2356,21.8195,20.9846,21.379,526900.0],["2007-12-20",21.4251,21.5736,21.2509,21.5122,502100.0],["2007-12-21",21.8656,21.9168,21.2817,21.4148,548100.0],["2007-12-24",21.4148,21.6607,21.2561,21.5736,227400.0],["2007-12-26",21.4609,21.8349,21.2509,21.7683,292700.0],["2007-12-27",21.7529,21.8656,21.1536,21.3585,316200.0],["2007-12-28",20.5083,20.9027,20.2112,20.5236,687200.0],["2007-12-31",20.3188,21.0153,20.3188,20.7285,335000.0],["2008-01-02",20.7285,20.7285,20.1139,20.2573,1131400.0],["2008-01-03",20.3239,20.4007,19.8373,19.8988,330000.0],["2008-01-04",19.6785,19.9551,19.279,19.3968,718300.0],["2008-01-07",19.448,20.0729,19.4173,19.8117,699800.0],["2008-01-08",19.8475,20.3085,19.6734,19.7297,908700.0],["2008-01-09",19.4685,19.8066,18.7207,19.0229,1298900.0],["2008-01-10",18.7207,18.8436,17.9422,18.3417,1528200.0],["2008-01-11",18.777,18.777,18.188,18.3417,1282500.0],["2008-01-14",18.3775,18.5978,18.2239,18.4441,964300.0],["2008-01-15",18.3212,18.4697,18.27,18.3109,724300.0],["2008-01-16",18.2802,18.9153,18.2034,18.7514,957800.0],["2008-01-17",18.8853,19.1375,18.0669,18.0823,932300.0],["2008-01-18",18.2058,18.7669,18.1543,18.3654,692300.0],["2008-01-22",17.758,19.1529,17.7014,18.9728,1184800.0],["2008-01-23",18.4735,19.8375,17.9691,19.6934,1441300.0],["2008-01-24",19.8632,20.6559,19.8632,20.1875,1004500.0],["2008-01-25",20.2956,20.4294,19.3434,19.5235,1014700.0],["2008-01-28",19.4154,20.4243,19.3125,20.4088,691200.0],["2008-01-29",20.6559,20.8773,20.1515,20.7949,639400.0],["2008-01-30",20.6096,21.1346,20.3368,20.6147,698200.0],["2008-01-31",20.311,21.4743,19.9765,21.0368,585100.0],["2008-02-01",21.0574,21.5258,20.7589,21.3714,464700.0],["2008-02-04",21.3405,21.3508,20.7897,21.1243,409000.0],["2008-02-05",20.8,21.1192,19.9919,20.0331,830600.0],["2008-02-06",20.1206,20.2699,19.5596,19.6316,602600.0],["2008-02-07",19.4669,20.1154,19.4669,20.0331,611500.0],["2008-02-08",20.1824,20.2184,19.7912,20.1052,401700.0],["2008-02-11",20.0743,20.5787,19.8272,20.5272,372400.0],["2008-02-12",20.5272,20.9493,20.5272,20.8103,598900.0],["2008-02-13",21.0934,21.3045,20.8875,21.1758,435300.0],["2008-02-14",21.2427,21.2427,20.6971,20.7074,438400.0],["2008-02-15",20.5839,20.6302,20.2956,20.4397,280500.0],["2008-02-19",20.5839,20.8258,20.3214,20.5169,441100.0],["2008-02-20",20.4552,21.0677,20.3368,20.9699,399900.0],["2008-02-21",21.1037,21.4023,20.7795,20.7949,370600.0],["2008-02-22",20.8155,20.903,20.3883,20.7537,455300.0],["2008-02-25",20.7125,21.5155,20.4758,21.5001,538600.0],["2008-02-26",21.464,22.0199,21.3817,21.9273,367800.0],["2008-02-27",21.8861,22.2721,21.8243,22.2361,418800.0],["2008-02-28",22.1847,22.231,21.3508,21.4074,437800.0],["2008-02-29",21.2221,21.3405,20.7589,20.8876,348100.0],["2008-03-03",20.8103,21.428,20.3008,21.1912,584300.0],["2008-03-04",21.0111,21.0368,20.589,20.9339,469600.0],["2008-03-05",21.0008,21.5979,20.9236,21.5361,469900.0],["2008-03-06",21.3817,21.4743,20.5839,20.6199,452800.0],["2008-03-07",20.3986,21.078,20.3162,20.9493,483500.0],["2008-03-10",20.9493,20.9493,20.0434,20.0794,505100.0],["2008-03-11",20.5066,20.5066,19.4257,19.925,1198900.0],["2008-03-12",19.925,20.2287,19.7397,19.7706,474100.0],["2008-03-13",19.5699,20.1103,19.1993,20.0125,394700.0],["2008-03-14",20.1927,20.2647,19.3331,19.7037,360100.0],["2008-03-17",19.3228,19.8066,19.05,19.3176,716000.0],["2008-03-18",19.6007,20.3728,19.4515,20.3111,679000.0],["2008-03-19",20.4089,20.9751,20.3625,20.4294,627200.0],["2008-03-20",20.4346,21.0883,20.3986,20.9905,521900.0],["2008-03-24",21.042,21.9685,21.042,21.8604,639300.0],["2008-03-25",21.9118,22.1074,21.6185,21.8964,481400.0],["2008-03-26",21.742,21.8295,21.3559,21.7626,387500.0],["2008-03-27",21.8089,22.0457,21.5155,21.5567,345000.0],["2008-03-28",21.4949,21.6082,21.2633,21.3251,242700.0],["2008-03-31",21.3251,21.8192,21.2015,21.7471,337600.0],["2008-04-01",22.0971,22.3185,21.7986,22.2619,645700.0],["2008-04-02",22.3751,22.9567,22.1641,22.3288,452700.0],["2008-04-03",22.0971,22.37,22.0045,22.1949,341400.0],["2008-04-04",22.2207,22.3597,21.9427,22.3442,473500.0],["2008-04-07",22.3597,22.37,21.6493,21.9273,803800.0],["2008-04-08",23.4972,24.3825,23.3428,24.1046,2043100.0],["2008-04-09",23.6825,24.2384,22.8641,23.1317,1387300.0],["2008-04-10",23.0237,23.5229,21.6236,23.4612,1295800.0],["2008-04-11",23.2244,24.0428,23.2244,23.384,580400.0],["2008-04-14",23.4766,23.7751,23.3531,23.5796,410300.0],["2008-04-15",23.6984,23.7346,23.1558,23.6571,443400.0],["2008-04-16",23.8844,24.3289,23.6881,24.3082,365500.0],["2008-04-17",24.2617,24.5666,23.9309,24.4529,338600.0],["2008-04-18",24.7578,24.9955,24.6286,24.8404,438300.0],["2008-04-21",24.8921,25.3365,24.4839,25.228,662500.0],["2008-04-22",25.1815,25.3675,24.5459,24.6699,838100.0],["2008-04-23",24.7784,25.011,24.6751,24.8921,445300.0],["2008-04-24",24.9645,25.3985,24.7526,25.166,303900.0],["2008-04-25",25.321,25.5432,24.6389,25.4244,476200.0],["2008-04-28",25.5432,25.6311,25.0626,25.4915,264500.0],["2008-04-29",25.3882,25.5432,25.0575,25.352,357300.0],["2008-04-30",25.5897,25.7241,25.1143,25.197,549400.0],["2008-05-01",25.2073,26.0445,25.0316,25.8119,521100.0],["2008-05-02",25.998,26.4165,25.8068,26.1892,560500.0],["2008-05-05",26.2718,26.4062,25.5587,25.9049,636200.0],["2008-05-06",25.8481,25.8481,25.2952,25.7448,366300.0],["2008-05-07",25.8274,26.0548,25.104,25.1143,276900.0],["2008-05-08",25.2642,25.4605,24.9851,25.1195,394900.0],["2008-05-09",24.9541,24.9955,24.6492,24.8043,414400.0],["2008-05-12",24.7888,25.5536,24.7474,25.5122,367800.0],["2008-05-13",25.5691,25.6466,25.2642,25.5587,610200.0],["2008-05-14",25.6776,25.8791,25.383,25.6052,463800.0],["2008-05-15",25.5794,25.8998,25.3727,25.8843,178100.0],["2008-05-16",26.0548,26.1013,25.538,26.0445,360600.0],["2008-05-19",26.1065,26.3597,25.9411,26.1995,413000.0],["2008-05-20",26.0962,26.3235,26.0083,26.2667,906000.0],["2008-05-21",26.3597,26.7318,26.1943,26.4372,711300.0],["2008-05-22",26.4579,26.5819,26.2047,26.401,309300.0],["2008-05-23",26.3029,26.37,25.998,26.246,425600.0],["2008-05-27",26.3442,27.264,26.308,27.1245,530800.0],["2008-05-28",27.1503,27.7549,27.1503,27.7084,341500.0],["2008-05-29",27.7756,28.2045,27.7084,27.7963,500200.0],["2008-05-30",27.7859,28.1683,27.6102,28.1632,486300.0],["2008-06-02",28.0598,28.1063,27.2227,27.5172,473500.0],["2008-06-03",27.6206,27.817,27.1503,27.5793,371100.0],["2008-06-04",27.4707,27.6051,27.2227,27.5379,346000.0],["2008-06-05",27.6929,27.8635,27.3777,27.7756,393100.0],["2008-06-06",27.6206,27.7136,27.0883,27.202,575600.0],["2008-06-09",27.2847,27.4449,26.7059,27.0005,294200.0],["2008-06-10",26.8661,27.264,26.8299,26.923,411000.0],["2008-06-11",26.9591,27.109,26.2357,26.2719,437500.0],["2008-06-12",26.4579,26.6129,25.4812,25.6052,964600.0],["2008-06-13",25.8119,26.0341,25.2383,25.5742,1085100.0],["2008-06-16",25.4864,25.6104,25.2073,25.5019,574200.0],["2008-06-17",25.7396,25.8119,25.3985,25.6207,545500.0],["2008-06-18",25.3417,25.936,25.321,25.7344,607400.0],["2008-06-19",25.7706,25.9359,25.5897,25.7396,659800.0],["2008-06-20",25.5846,25.7086,25.0058,25.1091,727700.0],["2008-06-23",25.1763,25.4399,24.6596,24.7578,387500.0],["2008-06-24",24.6957,24.8043,23.962,24.0446,786300.0],["2008-06-25",23.962,24.5356,23.9155,24.3134,776300.0],["2008-06-26",23.8793,24.055,23.4607,23.471,669900.0],["2008-06-27",23.5434,23.962,22.8561,23.3057,843500.0],["2008-06-30",22.8716,23.347,22.6804,22.7941,1027600.0],["2008-07-01",23.9361,24.1842,21.5384,21.9259,1873000.0],["2008-07-02",21.4867,22.9594,21.4867,22.1378,1892900.0],["2008-07-03",22.1533,22.7993,22.143,22.3238,684200.0],["2008-07-07",22.6132,22.9801,22.4479,22.7579,1102600.0],["2008-07-08",22.8254,24.0868,22.6385,23.8948,1320600.0],["2008-07-09",23.8844,23.9103,23.1524,23.2303,1046300.0],["2008-07-10",23.2926,23.7702,23.1628,23.4328,818400.0],["2008-07-11",23.2926,23.8792,22.9136,23.5418,1159200.0],["2008-07-14",23.739,23.8948,23.3964,23.4224,704800.0],["2008-07-15",23.2459,23.6871,22.4724,23.1628,1586100.0],["2008-07-16",23.2407,24.3568,23.1836,24.2374,1035400.0],["2008-07-17",24.3101,24.8032,23.7909,24.6423,928000.0],["2008-07-18",24.715,25.1562,24.4502,24.824,516100.0],["2008-07-21",24.9538,25.177,24.2582,24.6994,500800.0],["2008-07-22",24.5021,25.3794,24.3516,25.3223,649200.0],["2008-07-23",25.2912,25.9816,25.177,25.4002,464200.0],["2008-07-24",25.3587,25.421,24.3101,24.3308,640100.0],["2008-07-25",24.4969,24.4969,23.7027,23.9674,958700.0],["2008-07-28",24.0245,24.0245,23.4535,23.6923,486200.0],["2008-07-29",23.7754,24.7669,23.7754,24.6215,540400.0],["2008-07-30",24.6371,25.151,24.4087,24.8032,358700.0],["2008-07-31",24.6682,25.2289,24.5073,24.7617,407000.0],["2008-08-01",24.7617,24.7617,23.9155,23.9986,542800.0],["2008-08-04",24.0505,24.6579,23.8999,24.3256,635400.0],["2008-08-05",24.5437,25.0628,24.2737,25.0005,445800.0],["2008-08-06",24.6994,24.9589,24.3308,24.8447,223400.0],["2008-08-07",24.445,24.6527,24.1751,24.2114,250600.0],["2008-08-08",24.3153,25.2445,24.1232,25.1874,224600.0],["2008-08-11",25.2081,26.2931,24.9589,25.6546,281700.0],["2008-08-12",25.4521,25.8051,25.1666,25.7013,311100.0],["2008-08-13",25.6286,26.0802,25.2341,26.0127,518800.0],["2008-08-14",25.8259,26.9056,25.6649,26.6045,668000.0],["2008-08-15",26.1633,27.1808,26.1633,26.7551,296500.0],["2008-08-18",26.8122,26.8381,26.3554,26.5422,233300.0],["2008-08-19",26.4696,26.5267,25.966,26.1425,277500.0],["2008-08-20",26.2775,26.4177,25.774,25.9401,224300.0],["2008-08-21",25.7272,26.1373,25.5715,25.966,193800.0],["2008-08-22",26.0283,26.5007,25.9141,26.5007,211100.0],["2008-08-25",26.3242,26.3242,25.6234,25.8259,142500.0],["2008-08-26",25.883,25.9712,25.5663,25.8518,135500.0],["2008-08-27",25.8622,26.3709,25.5975,26.2567,132800.0],["2008-08-28",26.4021,27.0873,26.2463,27.0665,185400.0],["2008-08-29",26.9316,27.0925,26.4384,26.4384,229700.0],["2008-09-02",27.0562,27.5805,26.3813,26.6149,300400.0],["2008-09-03",26.5111,26.9835,26.4644,26.9004,453600.0],["2008-09-04",26.6305,26.6876,25.4988,25.8362,317400.0],["2008-09-05",25.9037,25.9037,24.6631,25.0213,642000.0],["2008-09-08",25.8051,26.1166,25.1977,25.9297,450300.0],["2008-09-09",25.774,26.1737,25.042,25.1355,453900.0],["2008-09-10",25.2289,25.639,25.0264,25.5507,467200.0],["2008-09-11",25.2289,25.5404,24.9382,25.3742,498900.0],["2008-09-12",25.1458,26.1581,24.9434,25.9764,496600.0],["2008-09-15",24.9226,26.1322,24.4762,25.7169,470800.0],["2008-09-16",25.2445,27.0769,25.2029,26.7914,788800.0],["2008-09-17",26.4436,27.5338,26.1841,26.2827,1122400.0],["2008-09-18",26.589,26.6201,24.4087,25.6494,1250100.0],["2008-09-19",26.781,27.866,25.6338,25.9816,793200.0],["2008-09-22",25.6961,25.9816,24.6942,24.7513,458500.0],["2008-09-23",24.798,25.1199,24.4243,24.6527,492300.0],["2008-09-24",24.5644,24.5644,23.7858,23.983,599600.0],["2008-09-25",24.0713,24.5592,23.8325,24.2789,428400.0],["2008-09-26",24.0401,24.5125,24.0142,24.362,462100.0],["2008-09-29",24.0972,24.8032,23.656,23.7494,641000.0],["2008-09-30",24.1232,24.1232,23.5573,23.9155,470100.0],["2008-10-01",23.9259,24.1232,21.9948,22.0831,863400.0],["2008-10-02",22.0571,22.1402,20.9462,21.5432,763400.0],["2008-10-03",21.7456,22.2492,21.2473,21.2836,694800.0],["2008-10-06",20.8943,21.3615,20.017,21.3615,805500.0],["2008-10-07",21.5899,21.6782,19.8768,19.9755,529400.0],["2008-10-08",19.4615,20.588,18.7763,20.0481,1166800.0],["2008-10-09",20.1935,20.7645,18.9892,19.1916,498800.0],["2008-10-10",18.4804,21.6833,18.034,20.7126,1035300.0],["2008-10-13",21.3355,21.6989,20.8476,21.2577,208500.0],["2008-10-14",21.9741,22.1557,20.235,20.7645,442400.0],["2008-10-15",20.7957,20.7957,18.9788,19.1137,248700.0],["2008-10-16",19.2072,19.8457,18.0288,19.7626,500200.0],["2008-10-17",19.1656,20.3181,18.9476,19.6173,495400.0],["2008-10-20",19.7003,20.3025,19.4771,20.3025,463800.0],["2008-10-21",19.2228,19.5186,18.3247,18.6829,1081700.0],["2008-10-22",18.1845,18.4804,17.0009,17.7225,563800.0],["2008-10-23",17.7848,18.2312,17.0632,17.7433,922900.0],["2008-10-24",16.6739,18.0496,16.4247,17.3124,566700.0],["2008-10-27",17.0217,17.5564,16.404,16.404,535100.0],["2008-10-28",16.7853,18.0757,16.1428,18.0705,503200.0],["2008-10-29",18.0705,19.0735,17.7779,18.2586,501900.0],["2008-10-30",18.6765,19.0108,18.1541,18.478,353800.0],["2008-10-31",18.5407,18.9795,18.1384,18.734,460900.0],["2008-11-03",18.5302,19.6377,18.4153,18.9429,551700.0],["2008-11-04",19.1832,19.4758,18.7131,19.3765,358600.0],["2008-11-05",19.0683,19.1049,18.0078,18.0391,401700.0],["2008-11-06",17.9712,18.2586,17.3652,17.4122,255900.0],["2008-11-07",17.5794,17.966,17.266,17.6682,203000.0],["2008-11-10",18.0757,18.1175,17.2189,17.3809,155300.0],["2008-11-11",17.1772,17.6421,16.7017,17.0622,249700.0],["2008-11-12",16.6756,16.7488,16.2838,16.5032,725100.0],["2008-11-13",16.5711,17.3025,15.5159,17.2712,635100.0],["2008-11-14",17.0674,18.1384,16.7174,17.2294,555400.0],["2008-11-17",17.1406,17.5324,16.5816,16.6234,581900.0],["2008-11-18",16.6495,16.7383,15.4793,16.0017,994600.0],["2008-11-19",16.0487,16.2002,15.2129,15.2129,471800.0],["2008-11-20",15.1502,16.0957,14.6486,14.8106,1299100.0],["2008-11-21",15.0875,15.192,14.1367,14.9151,963000.0],["2008-11-24",15.0561,16.2107,14.8576,15.892,748200.0],["2008-11-25",16.0801,16.8689,15.892,16.7644,1065000.0],["2008-11-26",16.4196,17.9399,16.3204,17.4749,586700.0],["2008-11-28",17.4279,18.0809,17.2451,18.0809,229300.0],["2008-12-01",17.7205,17.7361,16.5502,16.592,777600.0],["2008-12-02",16.8689,17.1615,16.2838,16.707,668700.0],["2008-12-03",16.4823,17.1249,16.1793,17.0518,498700.0],["2008-12-04",16.8585,17.4645,16.3935,16.8062,666500.0],["2008-12-05",16.6338,17.5533,16.0539,17.4854,517100.0],["2008-12-08",18.0757,18.8855,17.9712,18.5772,578200.0],["2008-12-09",18.4727,18.8019,17.6682,17.7048,612400.0],["2008-12-10",17.919,18.7287,17.6996,18.1541,619500.0],["2008-12-11",18.0496,18.2951,16.4928,16.7958,776100.0],["2008-12-12",16.3831,17.266,16.3256,17.0779,1014900.0],["2008-12-15",17.2033,17.3443,16.6495,16.848,617400.0],["2008-12-16",17.1145,17.4384,16.9212,17.3913,883900.0],["2008-12-17",17.2869,18.5198,17.2816,18.2377,691300.0],["2008-12-18",18.2951,18.5616,17.966,18.2847,547800.0],["2008-12-19",18.5041,18.8175,18.1071,18.6295,897700.0],["2008-12-22",18.6452,18.6765,17.6003,17.9765,566400.0],["2008-12-23",18.0705,18.1227,17.7048,17.7832,751000.0],["2008-12-24",17.8093,17.9817,17.616,17.7309,362100.0],["2008-12-26",17.8876,17.9347,17.5637,17.8197,364000.0],["2008-12-29",17.8511,17.8511,17.3025,17.5951,350500.0],["2008-12-30",17.663,18.4414,17.6526,18.4414,340400.0],["2008-12-31",18.3996,19.3034,18.3996,19.2407,390600.0],["2009-01-02",19.1989,20.4214,18.5407,20.3169,843200.0],["2009-01-05",20.2333,20.5102,19.4862,19.6743,1177400.0],["2009-01-06",19.9303,19.9512,19.0422,19.2094,999300.0],["2009-01-07",18.8071,18.9847,18.2115,18.6713,1267500.0],["2009-01-08",17.057,18.013,16.5816,17.5794,2369900.0],["2009-01-09",18.3892,18.5668,17.1876,17.966,1212200.0],["2009-01-12",17.9347,18.2533,17.6212,17.8197,761400.0],["2009-01-13",17.9347,18.6765,17.7779,18.5302,1771100.0],["2009-01-14",18.5145,18.5145,17.8354,18.175,1328300.0],["2009-01-15",18.196,18.5743,17.7073,18.3273,790000.0],["2009-01-16",18.5165,18.7897,17.9806,18.3957,895600.0],["2009-01-20",18.2748,18.3011,17.3921,17.4656,862000.0],["2009-01-21",17.6443,18.0436,17.4288,18.0436,966300.0],["2009-01-22",17.7073,18.0279,17.4656,17.7021,883700.0],["2009-01-23",17.4972,17.9701,17.2607,17.7073,570600.0],["2009-01-26",17.6443,18.0594,17.4183,17.7441,561300.0],["2009-01-27",17.7441,17.9595,17.4656,17.8597,777400.0],["2009-01-28",18.0594,18.7004,18.0594,18.5533,786800.0],["2009-01-29",19.0209,19.1786,18.3431,18.795,894800.0],["2009-01-30",18.7792,18.7792,17.8387,18.0016,866700.0],["2009-02-02",17.8072,18.5165,17.6758,18.4272,845200.0],["2009-02-03",18.2958,18.7582,18.0962,18.6899,619200.0],["2009-02-04",18.6531,18.6531,18.0751,18.2275,906700.0],["2009-02-05",18.1907,18.9947,18.0646,18.7792,1284600.0],["2009-02-06",18.8423,19.5674,18.7424,19.5201,494200.0],["2009-02-09",19.4465,19.5779,19.0104,19.0945,482800.0],["2009-02-10",18.9211,19.373,18.4902,18.6006,718100.0],["2009-02-11",18.7319,18.8055,18.0541,18.3116,549000.0],["2009-02-12",19.1733,19.3257,18.5165,19.0367,1182600.0],["2009-02-13",18.9947,19.1838,18.3274,18.6689,437300.0],["2009-02-17",18.3379,18.3379,17.5234,17.5917,1102600.0],["2009-02-18",17.7704,17.8229,17.3448,17.5077,445000.0],["2009-02-19",17.618,18.0279,17.1293,17.2449,921700.0],["2009-02-20",17.0243,17.287,16.2466,16.709,860800.0],["2009-02-23",16.7405,16.8771,15.8368,15.8946,964500.0],["2009-02-24",16.0522,16.7405,16.0522,16.6092,758900.0],["2009-02-25",16.4883,16.7983,16.0995,16.2886,702600.0],["2009-02-26",16.4831,16.4831,16.0837,16.1678,718300.0],["2009-02-27",16.0417,16.4463,15.7632,16.0732,476900.0],["2009-03-02",15.7632,15.8736,15.0171,15.0906,632800.0],["2009-03-03",15.2535,15.6056,14.9488,15.3901,933100.0],["2009-03-04",15.49,15.7369,14.7649,15.4059,1167500.0],["2009-03-05",15.0433,15.2903,14.581,14.7281,560700.0],["2009-03-06",14.7754,14.9435,14.0398,14.4128,758800.0],["2009-03-09",14.1133,14.7438,14.1133,14.4181,564000.0],["2009-03-10",14.665,15.243,14.644,15.2378,692600.0],["2009-03-11",15.222,15.4952,14.9856,15.3323,884400.0],["2009-03-12",15.264,16.2098,15.0171,16.1625,799600.0],["2009-03-13",16.2361,16.2361,15.6476,15.8683,434900.0],["2009-03-16",16.0417,16.4095,14.9488,15.0486,1067600.0],["2009-03-17",14.9961,15.0066,14.6335,15.0013,894600.0],["2009-03-18",15.0801,15.201,14.5599,15.0486,943500.0],["2009-03-19",15.0854,15.18,14.9488,15.1012,495700.0],["2009-03-20",15.2062,15.2062,14.4076,14.5652,402700.0],["2009-03-23",14.7228,15.8,14.7176,15.7474,526400.0],["2009-03-24",16.1205,16.2624,15.4795,15.8735,882100.0],["2009-03-25",15.9734,16.3044,15.4479,15.9208,551400.0],["2009-03-26",15.9681,16.7878,15.9471,16.6775,591100.0],["2009-03-27",16.441,16.9034,16.3464,16.5934,625800.0],["2009-03-30",16.3149,16.4725,15.6896,15.9156,685600.0],["2009-03-31",16.1047,16.4725,15.7632,16.3254,832200.0],["2009-04-01",15.6371,16.956,15.4795,16.8824,1618200.0],["2009-04-02",17.1661,18.6426,16.4463,18.3221,1485700.0],["2009-04-03",18.3746,19.2679,18.2012,19.2364,973700.0],["2009-04-06",18.9316,19.2048,18.6426,18.9158,846800.0],["2009-04-07",18.6899,18.7792,17.8702,18.0804,924600.0],["2009-04-08",18.1224,18.7319,18.1224,18.5375,567200.0],["2009-04-09",19.0078,19.3989,18.9391,19.346,555200.0],["2009-04-13",19.2139,19.8745,19.1505,19.7688,590900.0],["2009-04-14",19.4729,19.9167,18.8757,19.1188,741100.0],["2009-04-15",19.0871,19.2985,18.7912,19.1611,465500.0],["2009-04-16",19.2509,20.4188,19.1452,20.1863,510900.0],["2009-04-17",20.2867,20.5139,19.8428,20.1493,372800.0],["2009-04-20",19.6948,19.6948,18.9391,19.2668,646600.0],["2009-04-21",19.2298,20.0013,19.2086,19.9484,531700.0],["2009-04-22",19.7635,20.9419,19.5838,20.3342,654400.0],["2009-04-23",20.3395,20.3818,19.6789,19.8956,785900.0],["2009-04-24",20.0436,21.5655,19.8428,21.1004,753100.0],["2009-04-27",20.8838,21.0793,20.4716,20.757,366800.0],["2009-04-28",20.5033,21.2114,20.3871,20.8891,391700.0],["2009-04-29",20.9366,21.5338,20.9208,21.2167,487000.0],["2009-04-30",21.6289,22.3898,21.5285,21.5866,717800.0],["2009-05-01",21.7715,21.7768,20.8521,21.0634,534900.0],["2009-05-04",21.3647,21.9354,20.963,21.9037,515000.0],["2009-05-05",21.7293,21.7663,21.2642,21.3382,422900.0],["2009-05-06",21.4809,21.6976,20.4188,20.5192,902000.0],["2009-05-07",20.7147,20.9366,19.6525,19.8375,730000.0],["2009-05-08",20.1598,20.609,19.4676,20.4346,500000.0],["2009-05-11",20.0489,20.3818,19.7371,20.0594,326500.0],["2009-05-12",20.3871,20.6196,19.7001,19.9167,458700.0],["2009-05-13",19.5468,19.6525,19.0343,19.0765,427700.0],["2009-05-14",19.1822,19.5363,18.8599,19.2615,348400.0],["2009-05-15",19.3143,19.8428,19.103,19.5204,746300.0],["2009-05-18",19.642,20.0858,19.3725,20.0858,540700.0],["2009-05-19",20.0806,20.0806,19.4464,19.7212,671300.0],["2009-05-20",19.9062,20.1757,19.3566,19.4359,627200.0],["2009-05-21",19.1241,19.1241,18.7013,19.0237,579400.0],["2009-05-22",19.1399,19.3143,18.7806,18.992,327700.0],["2009-05-26",18.8757,20.3078,18.6961,20.2021,675900.0],["2009-05-27",20.1334,20.2497,19.4411,19.5363,313500.0],["2009-05-28",19.605,19.7688,18.9603,19.4676,367100.0],["2009-05-29",19.4729,19.6684,19.1135,19.2245,824400.0],["2009-06-01",19.5468,21.0951,19.3566,20.9261,544500.0],["2009-06-02",21.0106,21.2537,20.6988,21.0582,454400.0],["2009-06-03",20.5244,21.0106,20.3765,20.9895,692500.0],["2009-06-04",21.0212,21.185,20.6301,21.1639,381800.0],["2009-06-05",21.4281,21.5338,20.9895,21.2537,250600.0],["2009-06-08",21.2801,21.2801,20.8626,21.0317,370400.0],["2009-06-09",21.1691,21.1691,20.7834,20.8468,435400.0],["2009-06-10",21.0899,21.1004,20.0594,20.1598,717800.0],["2009-06-11",20.2444,20.3606,19.7741,19.8163,578800.0],["2009-06-12",19.7159,19.7846,19.4623,19.7688,470300.0],["2009-06-15",19.5416,19.5785,18.8282,18.9867,566400.0],["2009-06-16",19.2298,19.2298,18.4266,18.5164,452700.0],["2009-06-17",18.4688,18.8018,18.2627,18.3103,771100.0],["2009-06-18",18.3526,18.6326,18.1412,18.5217,426400.0],["2009-06-19",18.77,18.918,18.4477,18.5111,440200.0],["2009-06-22",18.4424,18.5375,17.9827,17.9827,329900.0],["2009-06-23",17.9721,18.0936,17.8717,17.8717,339400.0],["2009-06-24",18.0091,18.3156,17.8875,18.0355,230100.0],["2009-06-25",18.0355,18.3579,17.8875,18.2469,363400.0],["2009-06-26",18.2099,18.4953,17.9562,18.4424,464500.0],["2009-06-29",18.4741,18.8599,18.268,18.7859,1393200.0],["2009-06-30",18.8123,19.1399,18.5428,18.7489,1087800.0],["2009-07-01",18.8493,19.3038,18.6961,19.1664,890500.0],["2009-07-02",20.3289,20.5562,18.9656,18.9656,2106800.0],["2009-07-06",18.7542,19.1135,18.4794,18.733,796700.0],["2009-07-07",18.6696,18.9074,18.4371,18.5058,728100.0],["2009-07-08",18.5164,18.6168,18.1835,18.5217,602500.0],["2009-07-09",18.733,18.733,18.2997,18.4424,551600.0],["2009-07-10",18.3255,18.655,18.166,18.5115,424100.0],["2009-07-13",18.5221,18.7932,18.1023,18.7826,463300.0],["2009-07-14",18.7347,18.9898,18.4583,18.8835,363900.0],["2009-07-15",19.1068,19.1121,18.8782,19.0217,423900.0],["2009-07-16",18.9686,19.4894,18.8623,19.4522,465800.0],["2009-07-17",19.3512,19.7339,19.2343,19.6648,421600.0],["2009-07-20",19.6967,20.2282,19.5426,20.2229,386100.0],["2009-07-21",20.1113,20.5683,20.0953,20.5258,704100.0],["2009-07-22",20.3929,20.7862,20.3451,20.5205,205900.0],["2009-07-23",20.6002,21.2539,20.292,21.0732,349400.0],["2009-07-24",20.9723,21.0095,20.5364,20.9882,202800.0],["2009-07-27",20.8606,20.9404,20.5418,20.9404,254700.0],["2009-07-28",20.765,20.9297,20.4992,20.6746,211000.0],["2009-07-29",20.6055,20.7862,20.4461,20.6215,208200.0],["2009-07-30",20.85,21.2433,20.7703,20.8447,234700.0],["2009-07-31",20.7543,21.052,20.7543,20.8553,242900.0],["2009-08-03",20.9297,21.8705,20.8341,21.8705,700500.0],["2009-08-04",21.9236,22.0352,21.6951,21.8014,321300.0],["2009-08-05",21.9927,21.9927,21.626,21.8439,306500.0],["2009-08-06",21.913,21.9608,21.5675,21.626,508900.0],["2009-08-07",21.9449,22.6358,21.7961,22.5561,207200.0],["2009-08-10",22.3807,22.4817,21.7589,21.9874,261000.0],["2009-08-11",21.8705,21.8705,21.4825,21.5197,186600.0],["2009-08-12",21.3656,21.44,20.9138,20.9404,770100.0],["2009-08-13",21.0201,21.1476,20.6268,20.7278,703100.0],["2009-08-14",20.6481,20.7172,20.1857,20.3398,423100.0],["2009-08-17",19.9678,20.1006,19.7818,19.8455,219100.0],["2009-08-18",19.989,20.292,19.8561,20.2016,349100.0],["2009-08-19",19.9571,20.2654,19.8987,20.2654,363300.0],["2009-08-20",19.9412,20.5683,19.9306,20.3345,384900.0],["2009-08-21",20.4833,21.0945,20.4142,21.0095,340600.0],["2009-08-24",21.1104,21.1104,20.664,20.7384,273700.0],["2009-08-25",20.7703,21.1742,20.6853,20.935,224400.0],["2009-08-26",20.8075,21.2433,20.7543,21.0785,229100.0],["2009-08-27",21.1104,21.2221,20.6587,21.052,282500.0],["2009-08-28",21.1476,21.3496,20.9616,21.2433,350300.0],["2009-08-31",21.1264,21.1264,20.7012,20.9988,328900.0],["2009-09-01",20.8553,21.5303,20.5524,20.8181,576600.0],["2009-09-02",20.7225,20.8713,20.6002,20.6853,286500.0],["2009-09-03",20.7862,21.1636,20.5364,21.153,254400.0],["2009-09-04",21.2167,21.7589,21.1689,21.5091,326100.0],["2009-09-08",21.6313,22.3222,21.6207,21.9449,545100.0],["2009-09-09",21.9714,22.7208,21.9077,22.4604,904200.0],["2009-09-10",23.1407,23.8635,22.301,22.6996,1079400.0],["2009-09-11",22.8059,23.1673,22.7899,22.8484,718200.0],["2009-09-14",22.6624,22.9547,22.4073,22.8962,463500.0],["2009-09-15",22.9334,23.0769,22.7474,22.9334,361000.0],["2009-09-16",23.0557,23.162,22.9281,23.0344,365000.0],["2009-09-17",23.0344,23.2045,22.9387,23.1035,428700.0],["2009-09-18",23.146,23.3852,23.0716,23.1301,393500.0],["2009-09-21",22.875,23.3427,22.7687,23.2204,409000.0],["2009-09-22",23.3001,23.3958,23.1673,23.332,337700.0],["2009-09-23",23.3267,23.4968,23.146,23.146,554700.0],["2009-09-24",23.1513,23.2576,22.8431,23.0078,619700.0],["2009-09-25",22.9866,23.061,22.6039,22.7262,422600.0],["2009-09-28",22.7527,22.9813,22.6464,22.8271,533000.0],["2009-09-29",22.8271,23.3267,22.8006,23.0238,360500.0],["2009-09-30",23.2045,23.4915,22.7846,23.162,471700.0],["2009-10-01",23.045,23.2895,22.3328,22.4285,653200.0],["2009-10-02",22.1415,22.3435,22.0671,22.1149,355400.0],["2009-10-05",22.2212,22.7208,22.1415,22.6358,446400.0],["2009-10-06",22.7208,23.0504,22.6943,22.8112,340100.0],["2009-10-07",22.6889,22.8271,22.5614,22.7952,396900.0],["2009-10-08",22.9387,23.4809,22.8962,23.4649,496700.0],["2009-10-09",23.4383,23.4915,23.2204,23.4436,353100.0],["2009-10-12",23.433,23.8423,23.433,23.6084,193900.0],["2009-10-13",23.2257,23.5446,22.9547,23.4755,457900.0],["2009-10-14",23.7944,23.9167,23.4755,23.736,217300.0],["2009-10-15",23.6616,24.1665,23.6616,24.1293,275000.0],["2009-10-16",23.9804,24.2356,23.7944,24.0176,268900.0],["2009-10-19",24.0442,24.8946,24.0336,24.48,533500.0],["2009-10-20",24.4003,24.4109,23.9645,24.0867,527900.0],["2009-10-21",25.4845,26.1755,24.3472,25.2773,1639500.0],["2009-10-22",25.4314,25.9629,25.2454,25.7184,775300.0],["2009-10-23",25.5908,25.6174,25.0859,25.2454,459600.0],["2009-10-26",25.1657,25.5111,24.8946,24.969,420800.0],["2009-10-27",24.868,25.0009,24.3472,24.4694,396500.0],["2009-10-28",24.4427,24.4427,23.5566,23.6367,718900.0],["2009-10-29",23.8449,24.0584,23.6207,23.9303,658500.0],["2009-10-30",23.9196,23.9409,22.9321,22.9801,511800.0],["2009-11-02",23.1136,23.6901,22.6225,23.3271,507300.0],["2009-11-03",23.2363,23.8715,23.0869,23.8128,527800.0],["2009-11-04",23.957,24.1331,23.674,23.6901,433900.0],["2009-11-05",23.973,24.4214,23.8555,24.3306,519400.0],["2009-11-06",24.1224,24.5121,23.9089,24.3626,306600.0],["2009-11-09",24.416,24.9125,24.416,24.9071,415500.0],["2009-11-10",24.6936,24.7683,24.2452,24.4214,520300.0],["2009-11-11",24.4961,24.5121,24.1865,24.2879,366700.0],["2009-11-12",24.2986,24.3787,23.8342,23.8716,189400.0],["2009-11-13",24.005,24.2185,23.8235,24.1064,159800.0],["2009-11-16",24.2452,24.7203,24.2452,24.6242,205200.0],["2009-11-17",24.4961,24.9285,24.2879,24.8858,476800.0],["2009-11-18",24.8217,24.8217,24.5602,24.6349,536700.0],["2009-11-19",24.432,24.5708,24.1598,24.4481,528000.0],["2009-11-20",24.2772,24.5548,24.1491,24.5014,375400.0],["2009-11-23",24.7577,25.0886,24.7577,24.9819,312600.0],["2009-11-24",24.9125,25.0833,24.6883,24.9071,617000.0],["2009-11-25",25.0406,25.2488,24.8698,25.2061,327100.0],["2009-11-27",24.5228,24.9872,24.4107,24.6669,113400.0],["2009-11-30",24.5655,24.6082,24.2292,24.5014,325800.0],["2009-12-01",24.5762,24.7843,24.3947,24.4908,407800.0],["2009-12-02",24.5014,24.779,24.4214,24.7256,649900.0],["2009-12-03",24.8324,25.0299,24.5922,24.6135,220900.0],["2009-12-04",25.0192,25.2648,24.7683,25.0299,143800.0],["2009-12-07",24.9658,25.1206,24.8057,24.9285,111700.0],["2009-12-08",24.747,24.9018,24.4214,24.7523,170600.0],["2009-12-09",24.6829,24.795,24.3146,24.7043,194300.0],["2009-12-10",24.8538,25.0406,24.6936,24.779,147800.0],["2009-12-11",24.8217,25.0673,24.7203,25.0619,115000.0],["2009-12-14",25.158,25.3715,24.9285,25.2968,125000.0],["2009-12-15",25.0726,25.2327,24.9712,25.2221,209200.0],["2009-12-16",25.2861,25.3929,25.1046,25.158,128200.0],["2009-12-17",24.9391,25.1847,24.8644,24.9285,203000.0],["2009-12-18",24.9658,25.0833,24.731,24.8004,390300.0],["2009-12-21",24.9552,25.2381,24.9285,25.0619,188300.0],["2009-12-22",25.0886,25.1153,24.7577,24.9552,336600.0],["2009-12-23",25.0086,25.1313,24.5922,25.0993,391800.0],["2009-12-24",25.1153,25.6491,24.9925,25.6011,75500.0],["2009-12-28",25.7399,25.9053,25.3502,25.4142,190700.0],["2009-12-29",25.505,25.5317,25.2648,25.4569,109700.0],["2009-12-30",25.3021,25.521,25.2114,25.2488,108200.0],["2009-12-31",25.3021,25.3021,25.0139,25.0886,158800.0],["2010-01-04",25.2594,25.4729,24.9658,25.3715,320000.0],["2010-01-05",25.6865,26.1722,25.6278,26.1722,303700.0],["2010-01-06",26.2576,26.69,26.1455,26.3644,681700.0],["2010-01-07",25.0512,25.9374,24.731,25.4569,1224100.0],["2010-01-08",25.6171,26.0388,25.3128,25.4996,560200.0],["2010-01-11",25.6971,25.7132,25.0673,25.1633,299300.0],["2010-01-12",24.9552,25.0406,24.5441,24.5922,253600.0],["2010-01-13",24.7256,25.0459,24.6776,24.9979,265900.0],["2010-01-14",24.9228,25.1694,24.9228,25.0676,228100.0],["2010-01-15",24.9925,25.2123,24.9228,25.0086,297600.0],["2010-01-19",24.9657,25.3249,24.8478,25.1319,167100.0],["2010-01-20",24.955,25.1373,24.4403,24.4886,544300.0],["2010-01-21",24.4457,24.4993,24.0222,24.2474,271000.0],["2010-01-22",24.2259,24.317,23.663,23.7273,192000.0],["2010-01-25",23.9043,23.9043,23.3842,23.7434,259200.0],["2010-01-26",23.6416,23.9203,23.47,23.5236,186600.0],["2010-01-27",23.4593,23.9203,23.4057,23.915,322200.0],["2010-01-28",23.8935,23.9257,23.2663,23.4378,135500.0],["2010-01-29",23.5183,23.7649,23.1537,23.1537,219600.0],["2010-02-01",23.2877,23.6469,23.2395,23.6469,287600.0],["2010-02-02",23.6094,24.5261,23.5826,24.435,338500.0],["2010-02-03",24.2527,24.3599,23.9418,24.0812,133200.0],["2010-02-04",23.8721,23.9203,23.2663,23.2878,179700.0],["2010-02-05",23.2181,23.3253,22.8642,23.3092,235200.0],["2010-02-08",23.2395,23.395,22.9929,23.1912,212500.0],["2010-02-09",23.3682,23.588,23.1537,23.2985,318100.0],["2010-02-10",23.1376,23.5075,22.9232,23.4861,340300.0],["2010-02-11",23.4646,23.7595,23.1484,23.7541,371500.0],["2010-02-12",23.3842,24.1026,23.3092,24.0704,254400.0],["2010-02-16",24.2045,24.4779,24.0597,24.4564,167200.0],["2010-02-17",24.6226,24.9871,24.4243,24.7834,255400.0],["2010-02-18",24.7834,25.1158,24.7298,24.821,137300.0],["2010-02-19",24.7727,25.0836,24.6548,24.9711,142800.0],["2010-02-22",25.014,25.1748,24.9282,25.1265,130000.0],["2010-02-23",24.9925,25.1855,24.7459,24.7727,144300.0],["2010-02-24",24.9014,24.9067,24.6494,24.8639,152000.0],["2010-02-25",24.4564,24.6119,24.3653,24.5744,194300.0],["2010-02-26",24.6494,24.6494,24.3814,24.4296,136700.0],["2010-03-01",24.4993,24.9711,24.4243,24.9711,374600.0],["2010-03-02",25.089,25.089,24.8531,25.0568,153600.0],["2010-03-03",25.0622,25.5608,24.9282,25.148,319400.0],["2010-03-04",25.2552,25.5232,25.1855,25.2177,217100.0],["2010-03-05",25.3946,25.6894,25.1909,25.6733,380900.0],["2010-03-08",25.6519,25.7698,25.6197,25.7591,211700.0],["2010-03-09",25.7323,25.8985,25.4911,25.5554,294200.0],["2010-03-10",25.4696,25.9092,25.4214,25.8449,175200.0],["2010-03-11",25.668,25.995,25.668,25.9735,105300.0],["2010-03-12",25.9789,26.0915,25.6841,26.0861,132600.0],["2010-03-15",25.9843,26.3381,25.8342,26.3059,166800.0],["2010-03-16",26.2791,26.515,26.2309,26.4721,105300.0],["2010-03-17",26.4882,26.8474,26.4882,26.7723,161800.0],["2010-03-18",26.8259,27.1422,26.7509,26.9546,370600.0],["2010-03-19",26.5901,27.0404,26.4775,26.5901,285800.0],["2010-03-22",26.4775,27.169,26.4775,27.0726,193000.0],["2010-03-23",27.1261,27.5925,26.9332,27.555,230200.0],["2010-03-24",27.3352,27.4639,26.8206,26.9493,278800.0],["2010-03-25",27.303,27.6729,27.1154,27.228,263100.0],["2010-03-26",27.3727,27.5925,27.2709,27.362,157700.0],["2010-03-29",27.3888,27.5068,27.3299,27.421,91900.0],["2010-03-30",27.4746,27.7373,27.2763,27.4103,121000.0],["2010-03-31",27.4156,27.5389,27.1422,27.1905,145300.0],["2010-04-01",27.3942,27.5925,27.2066,27.496,194500.0],["2010-04-05",27.4693,28.2841,27.4585,28.2841,266100.0],["2010-04-06",28.1769,28.981,27.9624,28.52,952500.0],["2010-04-07",30.0318,31.0718,29.5975,30.8091,1884800.0],["2010-04-08",30.5089,30.9914,29.5707,30.4874,547800.0],["2010-04-09",30.6375,30.6375,29.4742,29.6994,486000.0],["2010-04-12",29.7369,29.8012,29.3724,29.5064,325600.0],["2010-04-13",29.5278,30.0157,29.5278,30.0103,270700.0],["2010-04-14",30.1287,30.1986,29.935,30.091,264000.0],["2010-04-15",30.0318,30.0318,29.596,29.6929,342500.0],["2010-04-16",29.6767,30.1125,29.4615,30.0318,311400.0],["2010-04-19",29.8543,30.0587,29.6767,29.9726,310600.0],["2010-04-20",30.0749,30.1179,29.8274,29.9673,181000.0],["2010-04-21",30.0587,30.0749,29.6552,29.9027,115900.0],["2010-04-22",29.6283,30.5106,29.596,30.3708,337100.0],["2010-04-23",30.2578,30.5053,30.1932,30.3815,190800.0],["2010-04-26",30.3977,30.6667,30.2955,30.4999,357200.0],["2010-04-27",30.3977,30.4838,29.5369,29.5853,162100.0],["2010-04-28",29.8059,29.9942,29.5046,29.8597,268200.0],["2010-04-29",30.1072,30.4031,29.9027,30.2847,134800.0],["2010-04-30",30.2901,30.4515,29.3055,29.3163,296100.0],["2010-05-03",29.4831,30.2901,29.4131,30.1825,330000.0],["2010-05-04",29.7036,29.7036,28.5039,28.7137,277900.0],["2010-05-05",28.477,28.5846,28.1757,28.3909,398900.0],["2010-05-06",28.2456,28.746,27.1696,28.1595,677400.0],["2010-05-07",28.1595,28.2833,27.1857,27.4494,481300.0],["2010-05-10",28.8321,28.8321,28.3371,28.676,175500.0],["2010-05-11",28.4178,29.1925,28.3909,28.8912,170300.0],["2010-05-12",28.9827,29.6068,28.6491,29.5207,277400.0],["2010-05-13",29.3754,29.483,28.8267,29.0096,249400.0],["2010-05-14",28.8159,29.1764,28.364,28.6868,215400.0],["2010-05-17",28.8321,28.9289,28.025,28.746,267300.0],["2010-05-18",28.9719,29.3755,28.6653,28.7191,326600.0],["2010-05-19",28.7029,28.8374,27.6807,27.8636,303000.0],["2010-05-20",27.3203,27.487,26.4594,26.6639,291600.0],["2010-05-21",26.2281,27.2934,26.099,27.1158,216800.0],["2010-05-24",26.9652,27.2611,26.8629,26.8898,112100.0],["2010-05-25",26.3787,26.8629,25.9806,26.7822,177100.0],["2010-05-26",27.0082,27.4171,26.8468,27.0351,343400.0],["2010-05-27",27.6269,27.9013,27.331,27.8529,167000.0],["2010-05-28",27.7291,28.2026,27.6323,27.8367,310900.0],["2010-06-01",27.6054,28.0788,27.4763,27.5139,299800.0],["2010-06-02",27.6108,28.1811,27.4924,28.1811,323400.0],["2010-06-03",28.3102,28.4931,27.9659,28.3855,152900.0],["2010-06-04",27.6484,28.1972,27.1427,27.2342,321900.0],["2010-06-07",27.3472,27.3902,26.6531,26.6854,196400.0],["2010-06-08",26.7069,26.8683,26.0828,26.8307,793000.0],["2010-06-09",26.9167,27.2557,26.75,26.9329,401700.0],["2010-06-10",27.3687,28.0143,27.3687,27.9766,401000.0],["2010-06-11",27.8152,28.5146,27.7829,28.208,339900.0],["2010-06-14",28.4931,28.6922,28.1649,28.251,238800.0],["2010-06-15",28.4608,28.7245,28.2833,28.6976,277300.0],["2010-06-16",28.4447,28.7729,28.2295,28.5093,501300.0],["2010-06-17",28.676,28.676,28.1434,28.3532,524800.0],["2010-06-18",28.4286,28.5039,28.3317,28.3855,232300.0],["2010-06-21",28.6653,28.7406,28.0519,28.1864,133700.0],["2010-06-22",28.1111,28.2403,27.288,27.3203,188000.0],["2010-06-23",27.2557,27.7453,26.9383,27.6,338500.0],["2010-06-24",27.5624,27.8098,27.2073,27.5355,765600.0],["2010-06-25",27.6215,28.0681,27.331,27.8583,289800.0],["2010-06-28",27.8744,28.4393,27.7453,28.251,327900.0],["2010-06-29",27.8798,27.9067,26.9329,27.0782,646700.0],["2010-06-30",27.0781,27.6646,27.0243,27.2557,740500.0],["2010-07-01",27.2288,27.9497,24.7485,26.7069,1953500.0],["2010-07-02",26.6961,26.6961,25.7708,25.8461,682700.0],["2010-07-06",26.0452,26.4809,25.2704,25.4802,392000.0],["2010-07-07",25.5179,26.099,25.3942,25.986,655200.0],["2010-07-08",26.0344,26.3518,25.9268,26.3249,522000.0],["2010-07-09",26.3412,26.6168,26.1466,26.5357,378800.0],["2010-07-12",26.4708,26.6222,26.0763,26.5087,338600.0],["2010-07-13",26.833,26.9627,26.4925,26.7032,592600.0],["2010-07-14",26.6816,26.9789,26.4546,26.9248,246000.0],["2010-07-15",26.86,26.9626,26.4114,26.8816,311300.0],["2010-07-16",26.7519,26.7519,25.7304,25.7845,349200.0],["2010-07-19",25.8656,25.9953,25.6494,25.9574,220000.0],["2010-07-20",25.7142,26.3411,25.6602,26.2709,206100.0],["2010-07-21",26.4817,26.5789,25.9466,26.0115,271000.0],["2010-07-22",26.2925,27.0599,26.2925,26.9735,328900.0],["2010-07-23",26.9464,27.395,26.8762,27.3734,277900.0],["2010-07-26",27.4004,27.6112,27.2653,27.395,363500.0],["2010-07-27",27.6112,27.8328,27.2383,27.4761,301400.0],["2010-07-28",27.5085,27.6004,26.8816,27.0761,189500.0],["2010-07-29",27.2329,27.395,26.6816,27.0383,158900.0],["2010-07-30",26.6978,27.4707,26.5843,27.2329,376900.0],["2010-08-02",27.5896,28.0057,27.395,27.9625,248800.0],["2010-08-03",27.8274,27.9949,27.3896,27.7463,271500.0],["2010-08-04",27.8544,28.0273,27.676,27.8544,162500.0],["2010-08-05",27.7084,27.9408,27.5085,27.8976,161900.0],["2010-08-06",27.6382,27.8219,27.4382,27.7625,277000.0],["2010-08-09",27.8382,28.0327,27.7355,28.0057,119000.0],["2010-08-10",27.676,27.7085,27.141,27.1464,280200.0],["2010-08-11",26.6222,26.6222,26.0925,26.1412,289400.0],["2010-08-12",25.6332,26.2763,25.4764,26.1412,159600.0],["2010-08-13",26.0331,26.2709,25.8115,26.0061,118400.0],["2010-08-16",25.8061,26.2384,25.6223,26.1087,110300.0],["2010-08-17",26.3249,26.9789,26.1844,26.7032,140900.0],["2010-08-18",26.6492,26.8384,26.3574,26.6816,101200.0],["2010-08-19",26.5519,26.633,26.0115,26.0439,147300.0],["2010-08-20",25.9736,25.9736,25.2765,25.7358,273700.0],["2010-08-23",25.8547,26.0385,25.1738,25.4062,295800.0],["2010-08-24",25.0387,25.1197,24.4604,24.4604,394700.0],["2010-08-25",24.2118,24.3577,23.8821,24.2821,512100.0],["2010-08-26",24.3469,24.6333,24.2172,24.3955,192800.0],["2010-08-27",24.5577,24.936,24.0929,24.909,125400.0],["2010-08-30",24.7414,24.8765,24.1956,24.2388,129300.0],["2010-08-31",24.1523,24.2821,23.9632,24.0875,267100.0],["2010-09-01",24.4874,25.8385,24.3793,25.5737,498200.0],["2010-09-02",25.6169,26.5573,25.6169,26.3736,516000.0],["2010-09-03",26.7411,26.8059,26.3087,26.4979,123900.0],["2010-09-07",26.3303,26.3736,25.9736,26.1033,123000.0],["2010-09-08",26.0871,26.4384,26.0871,26.3844,126000.0],["2010-09-09",26.714,26.714,26.206,26.3033,152600.0],["2010-09-10",26.3087,26.5627,26.2277,26.46,163700.0],["2010-09-13",26.7357,27.1788,26.6492,27.0545,284800.0],["2010-09-14",26.9302,27.7355,26.9302,27.5625,277200.0],["2010-09-15",27.4328,28.0814,27.3302,28.0111,355200.0],["2010-09-16",27.8706,28.0489,27.7571,27.8922,259000.0],["2010-09-17",27.9841,28.5948,27.8328,28.3948,376100.0],["2010-09-20",28.4002,28.6974,28.3137,28.5461,302000.0],["2010-09-21",28.584,28.9677,28.3624,28.5299,265600.0],["2010-09-22",28.3786,28.7731,28.1138,28.2327,157700.0],["2010-09-23",27.9895,28.5732,27.8003,28.1732,256400.0],["2010-09-24",28.4489,29.2001,28.4489,28.9839,311900.0],["2010-09-27",28.9731,28.9839,28.665,28.7515,101600.0],["2010-09-28",28.919,29.1622,28.3678,29.0433,381900.0],["2010-09-29",28.8812,29.3676,28.8542,29.0596,183600.0],["2010-09-30",29.346,29.5352,28.6704,29.2055,322000.0],["2010-10-01",29.4217,29.6432,29.2541,29.4595,296200.0],["2010-10-04",29.3406,29.6216,29.0325,29.1839,222000.0],["2010-10-05",29.4649,29.7027,29.3082,29.5406,262700.0],["2010-10-06",29.6108,29.8918,29.4,29.654,217600.0],["2010-10-07",29.8486,29.8486,29.2379,29.5081,170800.0],["2010-10-08",29.4541,29.9027,29.3946,29.8162,253300.0],["2010-10-11",29.881,30.135,29.8324,29.9729,87100.0],["2010-10-12",29.8216,29.9081,29.4919,29.7567,141900.0],["2010-10-13",29.881,30.4215,29.7081,30.0594,180800.0],["2010-10-14",29.9459,30.135,29.4865,29.5514,186100.0],["2010-10-15",29.7946,29.8486,29.4649,29.7135,339300.0],["2010-10-18",29.7243,29.7243,29.3136,29.6757,242000.0],["2010-10-19",29.2974,29.8756,29.1352,29.4649,256000.0],["2010-10-20",29.8864,30.3999,29.6324,30.1999,565800.0],["2010-10-21",30.1729,31.0862,30.1729,31.0214,530000.0],["2010-10-22",31.1997,31.9509,30.9781,31.578,472400.0],["2010-10-25",31.6159,31.7888,31.3078,31.3781,432900.0],["2010-10-26",31.2105,31.6807,31.124,31.3997,472100.0],["2010-10-27",31.1078,31.3997,31.0754,31.3618,311800.0],["2010-10-28",31.5078,31.5997,31.2105,31.3456,380800.0],["2010-10-29",31.2849,31.7928,31.2462,31.4339,202800.0],["2010-11-01",31.5885,31.7652,31.1855,31.4064,263000.0],["2010-11-02",31.71,32.0081,31.5278,31.975,173300.0],["2010-11-03",31.9363,32.0467,31.6437,31.9584,251800.0],["2010-11-04",32.3614,32.4663,32.1296,32.2234,206200.0],["2010-11-05",32.1958,32.4387,32.0412,32.4332,372700.0],["2010-11-08",32.3173,32.3173,31.9805,32.1903,222200.0],["2010-11-09",32.2234,32.4166,32.0633,32.1406,225600.0],["2010-11-10",32.1848,32.3614,31.9474,32.3172,144900.0],["2010-11-11",32.0191,32.3283,31.8535,32.1516,228000.0],["2010-11-12",31.9363,32.2179,31.7541,31.8204,189200.0],["2010-11-15",31.9639,32.251,31.7983,31.8646,130500.0],["2010-11-16",31.6493,31.8756,31.3512,31.5444,271200.0],["2010-11-17",31.6161,31.7431,31.3622,31.6327,99900.0],["2010-11-18",31.9694,32.6429,31.9694,32.262,329800.0],["2010-11-19",32.1406,32.378,31.986,32.3062,175600.0],["2010-11-22",32.1406,33.2502,32.0743,33.2447,412200.0],["2010-11-23",32.6209,33.4158,32.5878,33.2834,445100.0],["2010-11-24",33.4876,33.8575,33.4876,33.6863,291600.0],["2010-11-26",33.4766,33.7029,33.4103,33.5925,78600.0],["2010-11-29",33.4214,33.4214,32.9466,33.3385,442100.0],["2010-11-30",33.057,33.5594,32.8969,33.2005,246400.0],["2010-12-01",33.6587,34.2439,33.6587,34.1666,212500.0],["2010-12-02",34.1556,34.9009,34.0507,34.8677,160300.0],["2010-12-03",34.7353,35.3039,34.5862,35.2266,204700.0],["2010-12-06",35.1548,35.2652,34.9616,35.1051,150400.0],["2010-12-07",35.3811,35.6903,35.2763,35.337,225300.0],["2010-12-08",35.3977,35.5965,35.1162,35.1935,153800.0],["2010-12-09",35.4253,35.4253,35.1493,35.2928,258600.0],["2010-12-10",35.337,35.8228,35.2652,35.7897,155900.0],["2010-12-13",35.8283,35.8283,35.4198,35.4584,186400.0],["2010-12-14",35.5247,35.6682,35.3315,35.5357,267900.0],["2010-12-15",35.5357,35.9442,35.3922,35.4087,210300.0],["2010-12-16",35.4529,36.0491,35.4253,36.0436,176800.0],["2010-12-17",36.0712,36.4245,35.9498,35.9884,286500.0],["2010-12-20",36.0602,36.3031,35.878,36.154,109600.0],["2010-12-21",36.2589,36.3417,36.2203,36.3031,175400.0],["2010-12-22",36.4025,36.5073,36.2037,36.3307,142700.0],["2010-12-23",36.3914,36.6343,36.2976,36.3141,112300.0],["2010-12-27",36.1595,36.3141,35.7013,36.0381,254800.0],["2010-12-28",36.0767,36.143,35.7842,35.8725,236500.0],["2010-12-29",35.9718,36.1595,35.8945,36.005,145000.0],["2010-12-30",35.9442,36.5018,35.878,36.2976,187000.0],["2010-12-31",36.3031,36.3749,35.6296,35.7124,302600.0],["2011-01-03",36.005,36.811,35.9608,36.2147,373600.0],["2011-01-04",36.2424,36.4245,35.1548,35.464,499100.0],["2011-01-05",35.4971,36.5349,35.4971,36.0271,547900.0],["2011-01-06",34.9395,34.9671,33.3717,33.99,1966200.0],["2011-01-07",33.4359,34.688,33.2476,33.6132,743500.0],["2011-01-10",33.4082,34.0565,33.1479,33.9512,590500.0],["2011-01-11",34.0786,34.0786,33.4858,33.7961,425000.0],["2011-01-12",33.9567,34.0011,33.4636,33.6188,511000.0],["2011-01-13",33.5578,33.6188,33.1534,33.3639,489000.0],["2011-01-14",33.2476,33.4747,33.1368,33.4636,364600.0],["2011-01-18",33.3473,33.6963,33.17,33.6963,392700.0],["2011-01-19",33.6021,33.6298,33.026,33.098,298900.0],["2011-01-20",33.0703,33.4249,32.8653,33.231,379500.0],["2011-01-21",33.3916,33.3916,33.0259,33.0536,185300.0],["2011-01-24",33.0648,33.242,32.9041,33.1479,285600.0],["2011-01-25",32.9428,33.037,32.4221,32.8764,364000.0],["2011-01-26",32.9927,33.2974,32.7378,33.242,230400.0],["2011-01-27",33.1866,33.2863,32.9207,33.037,276700.0],["2011-01-28",33.0481,33.1478,32.2115,32.4498,276400.0],["2011-01-31",32.4996,32.9872,32.4885,32.9262,309600.0],["2011-02-01",33.2032,33.8847,33.1423,33.8348,783000.0],["2011-02-02",33.713,33.8459,33.3251,33.4415,325700.0],["2011-02-03",33.3528,33.929,33.2808,33.7019,226100.0],["2011-02-04",33.7684,33.9567,33.6021,33.7961,145000.0],["2011-02-07",33.8238,34.1451,33.7739,33.9567,177700.0],["2011-02-08",33.918,34.2892,33.8127,34.267,94100.0],["2011-02-09",34.134,34.4664,34.0232,34.2781,162400.0],["2011-02-10",34.1396,34.544,34.0066,34.4498,101500.0],["2011-02-11",34.2781,34.749,34.2615,34.7213,110400.0],["2011-02-14",34.7545,34.9484,34.4941,34.7047,175600.0],["2011-02-15",34.5496,34.7822,34.3889,34.5773,191100.0],["2011-02-16",34.7158,35.3086,34.677,35.0537,273200.0],["2011-02-17",34.9872,35.4083,34.9872,35.3307,172300.0],["2011-02-18",35.4028,35.5801,35.1313,35.5801,195900.0],["2011-02-22",35.1812,35.5468,34.7102,34.81,235300.0],["2011-02-23",34.7601,34.7712,33.4747,34.0731,357000.0],["2011-02-24",34.0454,34.544,33.9844,34.3335,272700.0],["2011-02-25",34.5218,34.8653,34.5108,34.8598,182200.0],["2011-02-28",35.0814,35.3751,34.7545,35.0094,337700.0],["2011-03-01",35.1701,35.1701,34.0288,34.0509,302200.0],["2011-03-02",33.9955,34.6437,33.9734,34.3612,223100.0],["2011-03-03",34.7324,35.713,34.7213,35.5468,226900.0],["2011-03-04",35.5579,35.774,34.8598,35.1645,156700.0],["2011-03-07",35.3363,35.497,34.5828,35.0094,245100.0],["2011-03-08",35.0426,35.8238,34.8986,35.6022,124200.0],["2011-03-09",35.4692,35.846,35.2476,35.6909,173800.0],["2011-03-10",35.231,35.6022,34.9983,35.4083,218900.0],["2011-03-11",35.2643,35.6188,35.0648,35.4914,130100.0],["2011-03-14",35.2088,35.4969,34.882,35.1424,122800.0],["2011-03-15",34.1229,35.1535,34.1229,34.8986,153100.0],["2011-03-16",34.7047,35.2864,34.5385,34.954,235900.0],["2011-03-17",35.4526,35.8294,35.2088,35.3584,261300.0],["2011-03-18",35.7961,35.8737,35.4748,35.5579,250300.0],["2011-03-21",36.0288,36.6383,36.0233,36.3391,160800.0],["2011-03-22",36.328,36.328,35.7795,35.846,147000.0],["2011-03-23",35.7573,35.7795,35.1424,35.3418,431700.0],["2011-03-24",35.5246,35.5967,35.0925,35.2421,625000.0],["2011-03-25",35.3418,36.0011,35.1479,35.8017,282600.0],["2011-03-28",35.9457,36.2781,35.9014,36.0233,278000.0],["2011-03-29",35.9568,37.015,35.8072,36.9651,307900.0],["2011-03-30",37.0593,37.5081,36.9485,37.2089,210300.0],["2011-03-31",37.1812,37.9679,37.1812,37.9347,277000.0],["2011-04-01",38.1729,38.6494,38.0067,38.4943,295900.0],["2011-04-04",38.5718,38.9874,38.4167,38.932,379100.0],["2011-04-05",38.7768,39.1591,38.6771,39.0594,495200.0],["2011-04-06",42.1232,43.8906,41.0594,41.5747,1940100.0],["2011-04-07",40.7769,41.4306,40.2672,40.4112,653200.0],["2011-04-08",40.4835,40.978,39.5665,39.9555,443800.0],["2011-04-11",39.9889,40.3168,39.5554,39.7722,354000.0],["2011-04-12",39.5388,39.6443,39.0331,39.1998,323000.0],["2011-04-13",39.4332,39.6721,38.7385,39.1887,254200.0],["2011-04-14",38.8219,39.1831,38.6607,39.022,166500.0],["2011-04-15",39.0664,39.4332,38.8552,39.322,303900.0],["2011-04-18",38.8219,39.1831,38.6996,38.8941,415800.0],["2011-04-19",39.0886,39.2331,38.733,38.8163,262400.0],["2011-04-20",39.2887,39.5999,39.0775,39.5777,353400.0],["2011-04-21",39.6666,40.0667,39.5888,39.8055,317300.0],["2011-04-25",39.6944,39.8777,39.2109,39.2998,192200.0],["2011-04-26",39.4554,39.7833,39.3498,39.6499,231400.0],["2011-04-27",39.6888,40.0556,39.4665,40.0111,385100.0],["2011-04-28",39.8833,40.1223,39.85,39.9722,162700.0],["2011-04-29",40.3001,40.7335,39.7444,39.7833,309000.0],["2011-05-02",40.1167,40.2334,39.6054,39.85,258000.0],["2011-05-03",39.7277,39.8611,39.1331,39.4554,145000.0],["2011-05-04",39.4387,39.4999,38.733,39.1775,199000.0],["2011-05-05",38.9108,39.561,38.8108,39.1775,309500.0],["2011-05-06",39.6499,39.6499,39.022,39.2442,260800.0],["2011-05-09",39.1831,39.5388,39.0442,39.3832,221000.0],["2011-05-10",39.5332,39.8222,39.4499,39.7888,319800.0],["2011-05-11",39.5499,39.6999,38.9219,39.222,118500.0],["2011-05-12",39.022,39.4665,38.8997,39.3332,284000.0],["2011-05-13",39.3887,39.5832,39.1331,39.1775,340900.0],["2011-05-16",39.0775,39.2998,38.9775,39.1775,321700.0],["2011-05-17",38.7997,39.122,38.1884,38.3495,279000.0],["2011-05-18",38.494,39.1164,38.3884,39.0164,88000.0],["2011-05-19",39.2442,39.3054,38.494,38.7219,196800.0],["2011-05-20",38.6663,38.7497,37.9606,38.3162,262200.0],["2011-05-23",37.5716,37.6827,37.2881,37.4826,285600.0],["2011-05-24",37.6827,37.9605,37.5215,37.7438,189100.0],["2011-05-25",37.666,38.2384,37.566,38.1439,129700.0],["2011-05-26",37.9272,38.5274,37.9105,38.4218,123300.0],["2011-05-27",38.6107,38.6107,38.3106,38.3773,139200.0],["2011-05-31",38.783,38.783,38.0606,38.6274,221500.0],["2011-06-01",38.294,38.6719,37.4382,37.4771,277900.0],["2011-06-02",37.5215,37.8161,37.2103,37.4715,166700.0],["2011-06-03",36.9158,37.6049,36.888,37.3993,267600.0],["2011-06-06",37.3548,37.4826,36.8658,37.0214,246400.0],["2011-06-07",37.2881,37.3104,37.027,37.1937,282200.0],["2011-06-08",37.0381,37.0436,36.499,36.5602,196800.0],["2011-06-09",36.6491,36.7213,36.399,36.6157,299100.0],["2011-06-10",36.449,36.5602,35.9322,35.9878,130000.0],["2011-06-13",35.9433,36.2101,35.7988,35.9544,197900.0],["2011-06-14",36.2212,36.9658,36.16,36.9214,191200.0],["2011-06-15",36.2934,36.7602,35.7155,35.7488,246400.0],["2011-06-16",35.7155,35.9489,35.5265,35.7655,322000.0],["2011-06-17",36.01,36.1323,35.7155,35.8377,412100.0],["2011-06-20",35.7544,36.2879,35.7544,36.2212,334000.0],["2011-06-21",36.3434,36.7824,36.2767,36.7046,377100.0],["2011-06-22",36.5768,36.7602,36.3823,36.3879,490200.0],["2011-06-23",35.96,36.4268,35.671,36.1489,488200.0],["2011-06-24",36.2656,36.7213,36.0156,36.2156,373800.0],["2011-06-27",36.1989,36.4657,35.9489,36.2267,295900.0],["2011-06-28",36.4212,37.2992,36.3434,37.1714,281900.0],["2011-06-29",37.3659,37.9883,37.1381,37.8439,630500.0],["2011-06-30",36.6046,37.766,35.6488,36.8491,1460300.0],["2011-07-01",36.8658,38.8275,36.5213,38.5107,618500.0],["2011-07-05",38.5274,38.7163,38.1717,38.5107,271500.0],["2011-07-06",38.5052,38.8664,38.394,38.7608,195700.0],["2011-07-07",39.0275,39.9166,39.0108,39.1664,557000.0],["2011-07-08",38.7428,39.0494,38.3581,38.7428,453600.0],["2011-07-11",38.2634,38.4362,37.7226,37.8286,248900.0],["2011-07-12",37.678,38.3414,37.5833,37.9512,286400.0],["2011-07-13",38.124,38.7706,38.0348,38.1129,240800.0],["2011-07-14",38.1742,38.4752,37.1931,37.3101,383100.0],["2011-07-15",37.4662,37.4662,36.8307,36.9924,174300.0],["2011-07-18",36.7861,36.8307,36.1952,36.4405,172900.0],["2011-07-19",36.6523,36.8084,36.3011,36.6746,225700.0],["2011-07-20",36.7973,36.9032,36.3736,36.7192,150000.0],["2011-07-21",36.892,37.3101,36.8028,37.0927,140100.0],["2011-07-22",37.1094,37.1819,36.7973,37.0871,108400.0],["2011-07-25",36.814,37.0035,36.4684,36.7694,105800.0],["2011-07-26",36.669,36.6858,35.9555,36.0391,112500.0],["2011-07-27",35.8161,35.9444,35.1528,35.3367,312800.0],["2011-07-28",35.3144,35.5207,34.7235,34.7737,244300.0],["2011-07-29",34.2219,34.7403,33.9208,34.4393,406700.0],["2011-08-01",34.7236,34.8629,33.4749,34.01,393300.0],["2011-08-02",33.8428,34.2051,33.0568,33.0568,319500.0],["2011-08-03",33.0345,33.7647,32.7446,33.2686,489700.0],["2011-08-04",32.8728,32.8728,30.9998,30.9998,295900.0],["2011-08-05",31.4012,31.6855,30.3587,30.7322,463600.0],["2011-08-08",29.7455,30.264,27.9617,27.9673,661400.0],["2011-08-09",28.6641,30.4312,27.7164,30.3977,862900.0],["2011-08-10",29.6898,30.0354,29.2494,29.3553,889300.0],["2011-08-11",29.3553,31.7356,29.2438,31.4067,551300.0],["2011-08-12",32.3042,32.8004,31.6074,32.5161,463200.0],["2011-08-15",32.8338,33.0122,32.3488,32.9899,362500.0],["2011-08-16",32.5328,33.1237,32.3377,32.8784,315300.0],["2011-08-17",33.0624,33.2798,32.7558,33.1627,577800.0],["2011-08-18",31.9196,32.1314,30.905,31.2172,635800.0],["2011-08-19",30.7712,31.7133,30.6096,30.7155,385400.0],["2011-08-22",31.5517,31.6074,30.9217,31.2451,343900.0],["2011-08-23",31.4235,32.6108,31.3008,32.5606,230700.0],["2011-08-24",32.4715,33.1014,32.3154,33.0233,157700.0],["2011-08-25",33.3299,33.5083,32.0645,32.215,305900.0],["2011-08-26",32.0311,33.0791,31.6241,32.884,368500.0],["2011-08-29",33.0568,34.0044,33.0568,33.9821,197600.0],["2011-08-30",33.8261,34.2943,33.5752,34.0379,219300.0],["2011-08-31",34.2999,34.8741,34.0825,34.3779,267300.0],["2011-09-01",34.3891,34.8518,33.6979,33.7647,271900.0],["2011-09-02",32.9341,33.5195,32.5439,32.6777,112100.0],["2011-09-06",31.5517,32.8226,31.429,32.7446,185700.0],["2011-09-07",33.2742,33.8539,33.1404,33.8428,157200.0],["2011-09-08",33.5919,33.6978,33.1683,33.2798,377200.0],["2011-09-09",33.0289,33.4526,32.3265,32.5606,379800.0],["2011-09-12",32.1147,32.7223,31.8137,32.4213,221100.0],["2011-09-13",32.516,33.4024,32.2875,33.3355,455200.0],["2011-09-14",33.5641,34.5786,33.0401,34.2219,269000.0],["2011-09-15",34.5507,34.98,33.8372,34.8629,689600.0],["2011-09-16",34.718,34.9521,34.4783,34.7403,512800.0],["2011-09-19",34.0156,34.6009,33.7815,34.3612,232100.0],["2011-09-20",34.5619,34.8072,33.6923,33.6923,243800.0],["2011-09-21",33.6923,33.8149,32.6108,32.6108,283200.0],["2011-09-22",31.7468,32.1203,31.2172,31.7133,360300.0],["2011-09-23",31.5684,31.9809,31.5349,31.6687,338400.0],["2011-09-26",31.9809,32.2652,31.3175,31.9029,260000.0],["2011-09-27",32.3488,32.9063,32.1035,32.3433,322500.0],["2011-09-28",32.3544,32.5328,31.3231,31.3343,176800.0],["2011-09-29",31.9419,32.059,30.905,31.7802,258500.0],["2011-09-30",31.167,32.0534,31.167,31.4736,375900.0],["2011-10-03",31.2451,31.8471,31.1447,31.2897,842200.0],["2011-10-04",30.9273,32.661,30.7991,32.622,465500.0],["2011-10-05",32.7781,33.6142,32.6331,33.5195,514100.0],["2011-10-06",33.2519,34.1215,33.0345,34.0769,239000.0],["2011-10-07",34.272,34.5452,33.5864,34.1104,391600.0],["2011-10-10",33.9041,35.5653,33.9041,35.3089,434800.0],["2011-10-11",35.058,35.8775,34.8128,35.5207,363400.0],["2011-10-12",35.727,36.2119,35.6768,35.8217,324500.0],["2011-10-13",35.5486,35.727,35.1528,35.4705,307300.0],["2011-10-14",35.9611,36.3123,35.6712,36.2621,315100.0],["2011-10-17",36.0559,36.3346,35.5319,35.6266,272800.0],["2011-10-18",35.7716,36.8753,35.5207,36.6523,181500.0],["2011-10-19",36.5966,36.736,36.1673,36.2621,248600.0],["2011-10-20",36.4294,36.6914,35.9499,36.5799,179800.0],["2011-10-21",36.9032,37.2377,36.7527,37.1763,118400.0],["2011-10-24",37.2377,38.5421,36.7081,38.3526,168400.0],["2011-10-25",38.085,38.6369,37.639,37.7394,207300.0],["2011-10-26",38.6201,39.2389,37.0258,38.2801,407500.0],["2011-10-27",39.1107,39.7239,38.832,39.3337,259900.0],["2011-10-28",39.3169,39.7127,38.4417,38.7706,457600.0],["2011-10-31",38.5142,38.8543,37.901,37.9122,353500.0],["2011-11-01",36.3903,37.7672,36.3903,36.998,349900.0],["2011-11-02",37.6247,37.9772,37.233,37.4736,215800.0],["2011-11-03",37.6247,38.7829,37.0539,38.6095,352200.0],["2011-11-04",38.3521,38.643,37.938,38.5088,255600.0],["2011-11-07",38.5535,38.5535,37.6079,38.3521,134500.0],["2011-11-08",38.5647,39.0739,37.8205,38.9732,145100.0],["2011-11-09",37.9884,38.2234,37.1882,37.3337,161000.0],["2011-11-10",37.8821,38.2178,36.6846,37.8709,141300.0],["2011-11-11",38.3465,39.1075,38.2961,38.7326,129900.0],["2011-11-14",38.3968,38.5927,38.1115,38.4136,335000.0],["2011-11-15",38.1618,38.464,37.8877,38.2738,232900.0],["2011-11-16",37.8709,38.0052,37.2274,37.3001,300000.0],["2011-11-17",37.3113,37.4344,36.3712,36.6119,269800.0],["2011-11-18",36.8077,37.0651,36.4776,36.9588,183800.0],["2011-11-21",36.3377,36.6007,35.6606,35.9684,197600.0],["2011-11-22",35.8509,36.0467,35.6942,35.974,623400.0],["2011-11-23",35.7389,35.8676,34.8492,34.9444,198700.0],["2011-11-25",34.8045,35.1346,34.8045,34.8828,62800.0],["2011-11-28",36.1362,36.1362,35.476,35.7949,397400.0],["2011-11-29",35.8733,36.6678,35.7837,36.0579,593300.0],["2011-11-30",37.3225,38.9228,37.3113,38.906,450800.0],["2011-12-01",38.671,39.3649,38.5423,38.7326,246200.0],["2011-12-02",39.0068,39.695,37.9156,38.0219,473500.0],["2011-12-05",38.6934,38.9396,38.022,38.3577,634000.0],["2011-12-06",38.3857,38.4864,37.8821,38.0275,488100.0],["2011-12-07",37.8205,38.0891,37.384,37.91,433700.0],["2011-12-08",37.6247,37.8653,37.3952,37.4904,276000.0],["2011-12-09",37.647,38.6263,37.6359,38.4976,260800.0],["2011-12-12",38.2625,38.2625,37.4624,38.0107,159800.0],["2011-12-13",38.3521,38.6207,37.0315,37.3057,317600.0],["2011-12-14",37.0315,37.0427,36.3601,36.4608,297900.0],["2011-12-15",36.8133,37.3169,36.8133,37.1378,510800.0],["2011-12-16",37.3225,38.3689,37.3225,37.8373,679000.0],["2011-12-19",38.0052,38.6151,37.5911,37.7366,303600.0],["2011-12-20",38.2793,39.2026,38.173,38.8837,218000.0],["2011-12-21",38.6878,39.4656,38.3856,39.3705,333700.0],["2011-12-22",39.4264,39.7174,39.3425,39.5104,309500.0],["2011-12-23",39.6335,40.0028,39.4992,39.6391,193900.0],["2011-12-27",39.5607,39.8461,39.5048,39.7174,132100.0],["2011-12-28",39.751,39.8685,39.225,39.2474,288100.0],["2011-12-29",39.4376,40.4448,39.4376,40.4001,193900.0],["2011-12-30",40.5344,40.5344,40.0308,40.0364,177400.0],["2012-01-03",40.8309,41.0604,39.9468,40.0028,439700.0],["2012-01-04",39.8349,40.8701,39.6335,40.5064,579500.0],["2012-01-05",40.0476,41.2506,39.4488,40.9205,664600.0],["2012-01-06",40.7071,41.1843,40.432,40.5723,779800.0],["2012-01-09",40.9654,41.1563,40.7296,41.1114,550400.0],["2012-01-10",41.6054,41.7402,40.7801,40.9597,292800.0],["2012-01-11",40.9092,41.0664,40.8643,41.0215,231400.0],["2012-01-12",41.044,41.3584,40.9036,41.3191,344500.0],["2012-01-13",41.0552,41.8301,40.8419,41.7627,250600.0],["2012-01-17",42.3635,42.5544,41.976,42.4365,472200.0],["2012-01-18",42.2511,43.245,42.2511,43.1327,365500.0],["2012-01-19",43.1776,43.2506,42.734,43.1327,340400.0],["2012-01-20",43.0204,43.2056,42.6273,42.734,294400.0],["2012-01-23",42.734,43.245,42.7284,42.88,336800.0],["2012-01-24",42.6105,43.3741,42.6105,43.1102,159600.0],["2012-01-25",42.8295,42.9923,42.5487,42.9137,231700.0],["2012-01-26",43.6717,44.0872,42.9474,43.0934,197100.0],["2012-01-27",42.9698,43.1832,42.5993,42.6442,184400.0],["2012-01-30",42.3971,42.6666,42.0546,42.487,192200.0],["2012-01-31",42.7396,42.9081,42.4027,42.6835,295100.0],["2012-02-01",43.026,43.4078,42.9193,43.3685,230700.0],["2012-02-02",43.3236,43.3236,42.3073,42.661,255400.0],["2012-02-03",43.2562,43.7952,43.1214,43.7054,192900.0],["2012-02-06",43.5145,43.7559,43.4583,43.5313,154400.0],["2012-02-07",43.4078,43.7615,43.2169,43.5482,179400.0],["2012-02-08",43.5481,43.7952,43.2955,43.6829,146100.0],["2012-02-09",43.7896,44.0423,43.419,43.9468,238900.0],["2012-02-10",43.565,44.0984,43.4808,44.0254,389500.0],["2012-02-13",44.3398,45.0754,44.3118,45.0642,239000.0],["2012-02-14",44.789,45.1877,44.6992,45.0979,190400.0],["2012-02-15",45.1989,45.2045,44.6262,44.9912,282000.0],["2012-02-16",44.9406,45.5358,44.7946,44.9631,224000.0],["2012-02-17",45.1652,45.5639,45.1652,45.3337,132400.0],["2012-02-21",45.5526,45.766,45.0417,45.154,233800.0],["2012-02-22",45.1428,45.6425,44.9013,45.2663,185600.0],["2012-02-23",45.2382,45.3786,44.9013,45.0249,163900.0],["2012-02-24",45.0361,45.766,44.4185,44.688,182900.0],["2012-02-27",44.5083,45.2551,44.2388,45.1091,242100.0],["2012-02-28",45.227,45.2663,44.469,44.6655,125900.0],["2012-02-29",44.7217,45.0305,44.2837,44.5869,233300.0],["2012-03-01",44.7385,44.9799,44.4746,44.5925,210000.0],["2012-03-02",44.6038,45.1821,44.1377,45.0473,279100.0],["2012-03-05",44.9856,45.3449,44.8676,45.2214,144400.0],["2012-03-06",44.9462,45.0473,44.5757,44.7273,228400.0],["2012-03-07",44.8396,45.4459,44.6767,45.1821,221200.0],["2012-03-08",45.4796,46.1253,45.1203,45.7828,166500.0],["2012-03-09",45.8839,46.5858,45.8165,46.1983,159300.0],["2012-03-12",46.1927,46.5128,45.9008,46.378,162600.0],["2012-03-13",46.5352,47.3213,46.3556,47.3045,178500.0],["2012-03-14",47.2988,47.4111,46.6756,47.282,183600.0],["2012-03-15",47.2764,47.383,46.7317,47.0686,249700.0],["2012-03-16",47.0518,47.2146,46.6868,46.7261,389300.0],["2012-03-19",46.5633,46.771,46.2208,46.4622,240200.0],["2012-03-20",46.204,46.5858,46.1197,46.3892,145300.0],["2012-03-21",46.5015,47.1023,45.9738,46.7149,233700.0],["2012-03-22",46.4622,46.5408,45.7772,46.2882,192700.0],["2012-03-23",46.2826,46.4229,45.6818,46.3892,98900.0],["2012-03-26",46.7542,47.0911,46.6419,46.99,186300.0],["2012-03-27",47.0069,47.1023,46.7261,46.7879,188500.0],["2012-03-28",46.8833,47.3437,46.378,47.3157,265000.0],["2012-03-29",47.0518,47.136,46.4959,46.9058,207200.0],["2012-03-30",47.1921,47.282,46.7598,46.7598,187300.0],["2012-04-02",46.6026,47.2876,46.3387,46.8553,319900.0],["2012-04-03",46.917,47.5908,46.8384,47.3157,388300.0],["2012-04-04",46.8834,46.99,45.1428,46.3724,499900.0],["2012-04-05",46.4006,46.6596,45.7304,45.9387,361200.0],["2012-04-09",45.3305,45.4769,44.773,44.9419,423300.0],["2012-04-10",44.8574,44.987,43.2524,43.2805,367700.0],["2012-04-11",43.7592,44.0577,43.3819,44.0296,300400.0],["2012-04-12",44.0352,44.3844,43.8775,43.9676,327600.0],["2012-04-13",43.8043,44.1816,43.5678,43.748,186000.0],["2012-04-16",43.8831,44.2379,43.6072,44.1534,230300.0],["2012-04-17",44.497,45.2179,44.2661,45.0208,285900.0],["2012-04-18",45.0039,45.1841,44.7335,45.0545,336000.0],["2012-04-19",44.9532,45.0545,43.962,44.2661,287200.0],["2012-04-20",44.497,44.7504,44.4069,44.5139,242500.0],["2012-04-23",44.069,44.0915,42.9708,42.9989,806400.0],["2012-04-24",43.0947,43.1454,41.377,41.4164,978200.0],["2012-04-25",41.8163,42.0359,41.5234,41.9852,1004200.0],["2012-04-26",41.9852,42.126,41.7205,41.9627,542200.0],["2012-04-27",42.1204,42.1654,41.6867,41.9965,489100.0],["2012-04-30",41.9852,41.9852,41.315,41.5121,471000.0],["2012-05-01",41.4558,42.0866,41.1686,41.3882,516800.0],["2012-05-02",41.1348,42.2443,41.0841,42.126,443600.0],["2012-05-03",42.1767,42.2443,41.4671,41.6079,734700.0],["2012-05-04",41.4051,41.6191,40.7518,41.163,397500.0],["2012-05-07",41.3207,41.6473,40.8363,40.9658,337000.0],["2012-05-08",40.6561,40.9489,40.183,40.8307,410200.0],["2012-05-09",40.673,41.2756,40.3632,41.0503,830500.0],["2012-05-10",41.2981,41.5403,41.1123,41.163,584200.0],["2012-05-11",40.9602,41.1573,40.2562,40.3801,712700.0],["2012-05-14",40.1267,40.2055,39.7606,40.0028,721000.0],["2012-05-15",39.8451,40.3238,39.7325,40.1661,1143800.0],["2012-05-16",40.1098,40.5885,40.0704,40.245,556600.0],["2012-05-17",40.3689,40.3689,38.8314,38.8933,583200.0],["2012-05-18",39.0567,39.1974,38.3358,38.4709,335200.0],["2012-05-21",38.4709,38.9327,38.1781,38.8933,693200.0],["2012-05-22",38.9609,40.0873,38.7356,39.8507,760000.0],["2012-05-23",39.6762,40.8025,39.3946,40.7519,644000.0],["2012-05-24",40.7687,40.8588,39.7606,40.6955,241800.0],["2012-05-25",40.7856,41.0954,40.4083,40.9377,450700.0],["2012-05-29",41.27,41.9007,41.1067,41.7431,338900.0],["2012-05-30",41.4896,41.4896,40.8588,40.9996,359000.0],["2012-05-31",40.7687,40.9715,39.8958,40.3858,628100.0],["2012-06-01",39.5466,39.7719,38.8483,38.9666,369400.0],["2012-06-04",39.0679,39.5523,38.7187,39.5016,453900.0],["2012-06-05",39.2481,39.2763,36.68,37.5586,1774400.0],["2012-06-06",37.8796,38.4203,37.6487,38.1894,532200.0],["2012-06-07",38.6456,38.8427,38.1049,38.5442,279600.0],["2012-06-08",38.4315,38.9666,38.195,38.4766,701400.0],["2012-06-11",38.6906,38.7075,37.0011,37.0574,475500.0],["2012-06-12",37.1362,37.4685,36.8039,37.2939,547300.0],["2012-06-13",37.232,37.3559,36.4886,36.5449,368700.0],["2012-06-14",36.6294,36.956,35.7846,36.1056,474600.0],["2012-06-15",36.2239,37.2657,36.1788,37.1475,532900.0],["2012-06-18",37.2319,38.4822,36.7983,38.4709,677800.0],["2012-06-19",38.4991,39.0341,38.4991,38.7469,974800.0],["2012-06-20",38.73,38.837,38.4428,38.5836,449300.0],["2012-06-21",38.5329,38.6512,36.7645,36.8265,498200.0],["2012-06-22",36.8321,36.8715,36.4153,36.5899,1115200.0],["2012-06-25",36.2013,36.742,35.993,36.3252,990200.0],["2012-06-26",36.3421,36.9673,35.8803,36.1676,739600.0],["2012-06-27",36.0662,36.145,34.9454,35.1538,1254500.0],["2012-06-28",35.6719,37.3052,35.1989,36.6462,1891300.0],["2012-06-29",37.3896,37.3896,36.4097,36.9166,902100.0],["2012-07-02",36.8828,37.2376,36.2126,36.4604,763000.0],["2012-07-03",36.466,36.9109,36.3985,36.849,327600.0],["2012-07-05",36.6631,36.8997,36.528,36.7307,694200.0],["2012-07-06",36.612,36.612,35.7018,35.911,606900.0],["2012-07-09",35.3456,35.8205,35.0742,35.5096,455800.0],["2012-07-10",35.7301,36.024,34.752,34.9951,909300.0],["2012-07-11",35.0008,35.306,34.7068,35.029,452000.0],["2012-07-12",34.8538,36.5102,34.8538,36.058,923100.0],["2012-07-13",36.1823,36.7986,36.1823,36.6233,521800.0],["2012-07-16",36.3859,36.3859,35.5718,35.9336,355100.0],["2012-07-17",36.0466,36.7646,35.8997,36.7533,391900.0],["2012-07-18",36.6516,38.4663,36.5781,38.1045,911400.0],["2012-07-19",38.1611,38.7377,38.031,38.4211,655500.0],["2012-07-20",38.048,38.4381,37.8162,38.3307,547800.0],["2012-07-23",37.8218,39.3031,37.2961,39.043,923500.0],["2012-07-24",39.0034,39.173,37.9462,38.325,1023600.0],["2012-07-25",38.3759,38.5455,37.3243,37.7427,704500.0],["2012-07-26",38.2854,38.766,38.1045,38.6642,422800.0],["2012-07-27",38.879,39.7327,38.7547,39.5688,269400.0],["2012-07-30",39.5349,39.8119,39.4048,39.4783,754100.0],["2012-07-31",39.3031,39.4274,38.7434,38.8564,357700.0],["2012-08-01",38.9525,39.2917,38.6586,38.8677,655600.0],["2012-08-02",38.6416,38.8621,37.6862,37.9971,363600.0],["2012-08-03",38.6416,39.2126,38.3194,38.9186,306700.0],["2012-08-06",39.0543,39.5857,38.8338,39.1617,603800.0],["2012-08-07",39.337,40.1002,39.3031,39.8401,526400.0],["2012-08-08",39.7384,39.8345,39.2635,39.7214,285500.0],["2012-08-09",39.7836,39.7836,39.0826,39.1335,235400.0],["2012-08-10",38.7716,38.9469,38.4155,38.5229,371500.0],["2012-08-13",38.5455,39.1957,38.4607,39.1957,383500.0],["2012-08-14",39.467,39.5122,38.9017,39.0826,258100.0],["2012-08-15",39.043,39.1448,38.7886,38.9356,416000.0],["2012-08-16",38.8791,39.5744,38.6642,39.3709,228600.0],["2012-08-17",39.4331,40.1002,39.3766,40.0437,228400.0],["2012-08-20",40.1511,40.1793,39.3766,39.6705,273400.0],["2012-08-21",39.6705,39.9476,39.5631,39.8232,325800.0],["2012-08-22",39.8458,40.1172,39.5688,39.614,340600.0],["2012-08-23",39.6366,39.8006,39.3992,39.6649,476000.0],["2012-08-24",39.6818,40.1002,39.5631,39.9645,289700.0],["2012-08-27",39.9476,40.0889,39.2635,39.3257,394500.0],["2012-08-28",39.337,39.5857,39.1335,39.2691,227700.0],["2012-08-29",39.3031,39.3087,38.636,38.9695,297400.0],["2012-08-30",38.6303,38.8734,38.4776,38.7264,310900.0],["2012-08-31",38.9299,39.2748,38.5455,39.1787,271300.0],["2012-09-04",39.0656,39.7893,38.3363,39.6705,453000.0],["2012-09-05",39.7271,39.7949,39.1052,39.1787,360300.0],["2012-09-06",39.45,40.3376,39.3879,40.0776,246400.0],["2012-09-07",40.0776,40.756,40.0041,40.7334,216000.0],["2012-09-10",40.8634,41.2648,40.7673,41.0839,433400.0],["2012-09-11",41.1631,41.4288,40.5808,40.6882,328100.0],["2012-09-12",40.8126,40.9482,40.2868,40.5864,140900.0],["2012-09-13",40.2359,40.7221,39.5631,40.4507,385100.0],["2012-09-14",40.6882,41.9093,40.6882,41.768,331300.0],["2012-09-17",41.7341,41.9037,41.2874,41.2931,230000.0],["2012-09-18",41.3044,41.4005,40.7786,40.8521,163400.0],["2012-09-19",40.8351,41.4853,40.7447,41.2987,200900.0],["2012-09-20",40.8521,41.0896,40.5807,41.0556,258700.0],["2012-09-21",41.3553,41.4344,41.0387,41.0783,403700.0],["2012-09-24",40.903,40.9369,40.4055,40.4451,230100.0],["2012-09-25",40.6373,40.7277,39.7723,39.8062,531000.0],["2012-09-26",39.7893,39.8627,37.9349,38.0028,1198600.0],["2012-09-27",37.9632,38.2402,37.3922,38.1102,775300.0],["2012-09-28",38.0084,38.2402,37.8049,38.1384,456700.0],["2012-10-01",38.3137,38.472,37.0078,37.9802,1279500.0],["2012-10-02",38.1554,38.3928,37.9971,38.2854,298400.0],["2012-10-03",38.4211,38.9921,38.2854,38.9469,311300.0],["2012-10-04",39.1221,39.6084,38.9808,39.3257,361700.0],["2012-10-05",39.484,39.7214,39.1787,39.32,163300.0],["2012-10-08",39.1108,39.5235,39.0826,39.4387,125500.0],["2012-10-09",39.4105,39.4614,39.06,39.3709,369200.0],["2012-10-10",39.3766,39.5009,39.2296,39.3992,487900.0],["2012-10-11",39.9306,41.3779,39.9306,41.327,857900.0],["2012-10-12",40.9878,41.3892,40.4846,40.6995,398400.0],["2012-10-15",40.8747,41.1122,40.4564,41.0161,308700.0],["2012-10-16",40.3263,41.0443,40.1059,40.626,414300.0],["2012-10-17",40.6486,41.0387,40.315,40.4281,304800.0],["2012-10-18",40.5525,40.7899,40.2981,40.5977,417200.0],["2012-10-19",40.4225,40.479,39.8288,40.0211,207300.0],["2012-10-22",39.9871,40.2811,39.5914,40.1059,177000.0],["2012-10-23",39.6875,39.8967,39.2409,39.3426,437400.0],["2012-10-24",39.5744,39.5744,38.9469,39.2691,541900.0],["2012-10-25",39.5349,40.038,39.1052,40.0324,264400.0],["2012-10-26",39.9136,40.1793,39.5857,39.9702,274200.0],["2012-10-31",39.6705,42.7121,39.6705,42.175,568200.0],["2012-11-01",41.3157,41.8867,40.1963,41.6097,643600.0],["2012-11-02",41.7793,41.7849,40.6316,40.6373,429000.0],["2012-11-05",40.4272,40.9779,40.1718,40.819,401900.0],["2012-11-06",40.8701,41.2277,40.7338,41.1596,455700.0],["2012-11-07",40.7906,40.8928,40.291,40.6997,310200.0],["2012-11-08",40.5919,40.7338,39.8652,40.0923,326500.0],["2012-11-09",39.9731,40.5805,39.6097,40.1434,251800.0],["2012-11-12",40.2626,40.5294,40.1093,40.1774,346900.0],["2012-11-13",40.1774,40.4726,39.9333,40.0128,198000.0],["2012-11-14",40.1093,40.1093,39.1499,39.2293,408100.0],["2012-11-15",39.1385,39.922,38.8206,39.8084,375600.0],["2012-11-16",39.7971,40.0185,39.411,39.6608,218400.0],["2012-11-19",39.9787,40.3932,39.57,39.9106,220000.0],["2012-11-20",39.78,40.2001,39.3656,40.0128,159000.0],["2012-11-21",40.1945,40.2853,39.6835,39.7744,140800.0],["2012-11-23",39.939,40.4102,39.8482,40.4102,59400.0],["2012-11-26",40.1774,40.484,39.6949,40.1093,212800.0],["2012-11-27",40.1774,41.0574,40.1661,40.6657,306400.0],["2012-11-28",40.5408,41.1766,40.2853,41.012,281800.0],["2012-11-29",41.3413,41.4264,40.7452,41.222,142700.0],["2012-11-30",41.3299,41.5173,41.1709,41.2504,422500.0],["2012-12-03",41.4434,41.5116,40.4442,40.5181,343600.0],["2012-12-04",40.6543,40.9212,40.2172,40.3307,239100.0],["2012-12-05",40.3988,40.6543,40.0298,40.325,303000.0],["2012-12-06",40.1206,40.4556,39.7857,40.0809,314700.0],["2012-12-07",40.1774,40.3364,39.8198,39.9106,523900.0],["2012-12-10",39.9731,40.853,39.6778,40.3534,348400.0],["2012-12-11",40.6259,40.7565,40.0014,40.308,262700.0],["2012-12-12",40.3591,40.4386,39.8311,40.1661,422300.0],["2012-12-13",40.4511,40.6222,39.995,40.4911,642600.0],["2012-12-14",40.3713,40.7647,40.3656,40.4682,529700.0],["2012-12-17",40.4112,40.8331,40.3884,40.8274,219400.0],["2012-12-18",40.9643,41.6997,40.8787,41.6142,273600.0],["2012-12-19",41.6541,42.8913,41.4831,42.287,513400.0],["2012-12-20",42.3668,42.3839,41.6769,42.0247,208400.0],["2012-12-21",41.6199,42.3155,41.5116,42.1502,556300.0],["2012-12-24",42.0418,42.5093,41.0669,42.2528,78300.0],["2012-12-26",42.2585,42.3668,41.8708,41.9335,227700.0],["2012-12-27",42.0646,42.8799,41.8936,42.5264,390600.0],["2012-12-28",42.287,43.0453,42.2015,42.2813,207100.0],["2012-12-31",42.287,43.0852,42.1901,42.9769,218700.0],["2013-01-02",43.6724,44.214,43.6268,43.9005,463300.0],["2013-01-03",43.8948,44.6759,43.4672,44.5048,326300.0],["2013-01-04",44.5219,44.7956,44.4136,44.6359,395100.0],["2013-01-07",44.6359,44.8583,43.9062,44.4706,571000.0],["2013-01-08",44.1855,44.5162,43.7807,44.0259,355200.0],["2013-01-09",44.2026,44.5504,43.7693,43.9005,494200.0],["2013-01-10",41.0555,42.2756,40.7305,41.9905,2435800.0],["2013-01-11",42.4181,45.1776,41.5059,43.3303,1333800.0],["2013-01-14",43.2163,43.5356,42.6177,42.7089,552500.0],["2013-01-15",42.6063,42.9996,42.4409,42.7146,537900.0],["2013-01-16",42.6804,43.1023,42.2756,42.8343,858600.0],["2013-01-17",43.0852,43.6553,42.6747,43.5356,379200.0],["2013-01-18",43.4558,44.0373,43.3189,44.0259,298300.0],["2013-01-22",43.929,44.2711,43.8207,44.1,299400.0],["2013-01-23",44.1171,44.1627,43.1821,43.5527,465200.0],["2013-01-24",43.5584,45.2061,43.5584,45.1662,645800.0],["2013-01-25",45.1833,45.4398,44.8469,45.3714,500900.0],["2013-01-28",45.3714,45.4627,44.7215,45.018,392100.0],["2013-01-29",44.8583,45.2802,44.6986,45.2289,309400.0],["2013-01-30",45.1947,45.3144,45.0521,45.1605,314400.0],["2013-01-31",44.9951,45.189,44.8412,45.1091,417300.0],["2013-02-01",45.5082,45.9758,45.0065,45.8389,334200.0],["2013-02-04",45.4911,45.6622,45.3486,45.4569,292100.0],["2013-02-05",45.4569,46.0271,45.4569,45.9244,165200.0],["2013-02-06",45.6964,46.0499,45.6964,45.9473,140800.0],["2013-02-07",45.9074,46.2722,45.8104,46.2038,284800.0],["2013-02-08",46.124,47.0533,46.124,46.9222,332800.0],["2013-02-11",46.8139,47.1388,46.7284,47.1103,228600.0],["2013-02-12",47.1103,47.5721,47.0305,47.5265,221500.0],["2013-02-13",47.5265,48.1081,47.5265,47.937,249700.0],["2013-02-14",47.8914,48.7124,47.7888,48.3475,425000.0],["2013-02-15",48.4444,49.4935,48.3874,49.0374,532100.0],["2013-02-19",49.0374,49.351,48.8492,49.3396,212100.0],["2013-02-20",49.2997,49.4593,48.8322,48.8493,278400.0],["2013-02-21",48.8207,48.8207,47.2301,47.3726,452900.0],["2013-02-22",47.8914,49.3168,47.8914,48.5984,612800.0],["2013-02-25",48.815,48.9006,47.937,47.9712,366100.0],["2013-02-26",48.1765,48.2962,47.441,47.9998,472800.0],["2013-02-27",47.9598,49.026,47.8344,48.8321,202500.0],["2013-02-28",48.8322,49.0944,48.4388,48.644,331700.0],["2013-03-01",48.3704,48.8322,48.1423,48.701,366700.0],["2013-03-04",48.5984,49.1685,48.4388,49.0773,280500.0],["2013-03-05",49.3567,49.9724,49.2255,49.5163,308000.0],["2013-03-06",49.636,49.79,49.3966,49.5619,224500.0],["2013-03-07",49.5163,49.847,49.1628,49.197,244400.0],["2013-03-08",49.4536,49.6417,49.1742,49.6018,304600.0],["2013-03-11",49.5676,49.8299,49.408,49.7215,130300.0],["2013-03-12",49.4422,49.6417,49.026,49.4422,258900.0],["2013-03-13",49.4764,49.733,49.1229,49.5676,173700.0],["2013-03-14",49.5163,49.5562,49.0944,49.2825,337200.0],["2013-03-15",49.2369,49.7102,49.1571,49.6132,348300.0],["2013-03-18",49.2312,50.1263,49.1058,49.5961,286700.0],["2013-03-19",49.579,49.9211,49.083,49.3909,209800.0],["2013-03-20",49.465,49.904,49.4251,49.8299,261400.0],["2013-03-21",49.6988,49.7558,49.1856,49.5163,190000.0],["2013-03-22",49.7501,50.0637,49.4422,50.0523,237700.0],["2013-03-25",50.0009,50.0009,48.1765,48.5927,428400.0],["2013-03-26",48.5813,49.1514,48.4273,49.0317,277600.0],["2013-03-27",48.473,48.4901,47.3783,48.0796,583600.0],["2013-03-28",48.1366,49.0203,48.0625,48.9063,234300.0],["2013-04-01",49.1286,49.1343,47.6691,47.8515,359400.0],["2013-04-02",47.88,48.416,47.3954,47.4752,411600.0],["2013-04-03",47.5208,47.8059,46.3349,46.4832,456400.0],["2013-04-04",46.4946,47.2871,46.3293,47.0875,513100.0],["2013-04-05",46.4661,47.3156,46.1012,47.2243,263000.0],["2013-04-08",47.3213,47.7204,46.5915,47.2243,458900.0],["2013-04-09",47.2529,47.652,46.774,47.4239,382400.0],["2013-04-10",45.8446,46.1126,44.1228,45.5482,2051900.0],["2013-04-11",45.4512,45.5482,44.7272,44.8925,718700.0],["2013-04-12",44.6807,44.8467,44.3774,44.6865,580100.0],["2013-04-15",44.4576,44.8353,43.622,43.6849,438600.0],["2013-04-16",44.0455,45.2244,44.0455,45.2187,872900.0],["2013-04-17",44.7036,45.0757,44.3832,44.6979,579200.0],["2013-04-18",44.8524,44.8524,43.6048,43.9768,430100.0],["2013-04-19",44.0169,44.7036,43.7364,44.3603,261400.0],["2013-04-22",44.3602,44.8811,43.994,44.738,376200.0],["2013-04-23",44.9955,45.2473,44.4289,44.7609,332600.0],["2013-04-24",44.8582,45.1386,44.4347,44.8181,360200.0],["2013-04-25",45.0299,45.5163,44.6407,45.1729,351000.0],["2013-04-26",44.9555,45.1443,44.7037,44.8296,233800.0],["2013-04-29",44.9268,45.1901,44.7094,45.0413,306700.0],["2013-04-30",44.9784,45.2931,44.5491,45.0985,467900.0],["2013-05-01",45.1043,45.1329,44.2801,44.2858,430100.0],["2013-05-02",44.4976,44.9555,44.3087,44.5434,174600.0],["2013-05-03",44.778,45.9684,44.6292,45.7796,430200.0],["2013-05-06",45.648,46.0142,45.585,45.8254,263200.0],["2013-05-07",45.9284,46.6266,45.8941,46.4378,276200.0],["2013-05-08",46.4206,46.4893,46.1058,46.4091,310900.0],["2013-05-09",46.2889,46.6266,46.0886,46.2432,328000.0],["2013-05-10",46.2432,47.3764,46.2203,47.2905,527200.0],["2013-05-13",47.2562,47.5709,47.0559,47.2276,231800.0],["2013-05-14",47.3306,47.9429,47.0787,47.7713,301700.0],["2013-05-15",47.6339,48.2177,47.5996,48.1948,390700.0],["2013-05-16",48.2062,48.3207,47.3992,47.5023,291000.0],["2013-05-17",47.6396,48.0517,47.5137,48.0002,329900.0],["2013-05-20",47.943,48.0975,47.674,47.8514,382600.0],["2013-05-21",47.9143,48.3264,47.8571,48.2234,498500.0],["2013-05-22",48.2978,48.6469,47.4679,47.6282,510300.0],["2013-05-23",47.2905,47.5938,47.176,47.3363,276100.0],["2013-05-24",47.0673,47.3993,46.7125,47.2791,139200.0],["2013-05-28",47.5595,48.0746,47.3764,47.6225,187100.0],["2013-05-29",47.3249,47.405,46.6667,47.0959,183300.0],["2013-05-30",46.97,47.2619,46.8613,47.1074,231700.0],["2013-05-31",46.9986,48.086,46.8956,47.3134,312600.0],["2013-06-03",47.4393,47.8113,46.8727,47.7026,439000.0],["2013-06-04",47.7598,48.1204,46.9299,47.239,183800.0],["2013-06-05",46.9757,47.0501,45.8025,46.02,296100.0],["2013-06-06",46.0429,46.2661,45.6995,46.0085,275000.0],["2013-06-07",46.0829,47.3191,46.0829,46.661,285000.0],["2013-06-10",46.8727,46.8842,45.6995,45.8826,368200.0],["2013-06-11",45.5907,46.1001,45.1386,45.7452,241300.0],["2013-06-12",46.06,46.2088,44.9555,45.0985,213100.0],["2013-06-13",45.0928,46.392,44.9497,46.2775,337700.0],["2013-06-14",46.3576,46.5351,45.7224,45.8368,295900.0],["2013-06-17",46.1001,46.4149,45.8769,46.3576,306000.0],["2013-06-18",46.2146,46.6896,46.0257,46.6095,289900.0],["2013-06-19",46.5007,46.764,45.957,45.957,176900.0],["2013-06-20",45.5907,45.5907,44.5777,44.8925,341400.0],["2013-06-21",45.0356,45.2473,44.572,44.7609,451000.0],["2013-06-24",44.3545,44.6579,43.7135,44.303,574600.0],["2013-06-25",44.7666,45.4648,44.6407,45.2187,395200.0],["2013-06-26",45.5221,45.5221,44.6979,44.7437,362400.0],["2013-06-27",45.0413,45.3217,44.7666,45.0413,440100.0],["2013-06-28",44.8925,44.9097,44.0512,44.3316,627000.0],["2013-07-01",44.6407,45.0127,44.3717,44.635,646500.0],["2013-07-02",44.2401,44.3545,43.3358,43.559,526100.0],["2013-07-03",43.4216,43.8337,43.2385,43.5704,248300.0],["2013-07-05",44.0588,44.5185,43.5992,44.4553,351000.0],["2013-07-08",44.5817,44.8748,44.3634,44.7943,408600.0],["2013-07-09",45.162,46.6042,45.1506,45.9148,629100.0],["2013-07-10",45.9665,46.8743,45.1046,46.1446,594800.0],["2013-07-11",46.4261,46.8915,45.5987,45.8171,447200.0],["2013-07-12",45.7079,45.9147,45.2885,45.3287,342700.0],["2013-07-15",45.3631,45.6619,45.3114,45.501,136000.0],["2013-07-16",45.4666,45.6045,45.0127,45.1103,315700.0],["2013-07-17",45.1965,46.0124,44.9897,45.6275,347300.0],["2013-07-18",45.8286,46.1963,45.6677,45.863,222000.0],["2013-07-19",45.7309,45.9492,45.2597,45.4321,214000.0],["2013-07-22",45.4493,45.9033,45.3976,45.8745,300400.0],["2013-07-23",45.9607,46.1676,45.639,45.9837,518400.0],["2013-07-24",46.1446,46.1446,45.0701,45.3287,368800.0],["2013-07-25",45.231,45.9837,45.0012,45.9722,202300.0],["2013-07-26",45.7309,46.1044,45.0644,45.8573,202000.0],["2013-07-29",45.7021,46.0699,45.6389,46.0067,137000.0],["2013-07-30",46.1446,46.6675,45.9205,46.6042,274500.0],["2013-07-31",46.7881,46.8858,46.3572,46.5123,305400.0],["2013-08-01",46.9777,48.5923,46.8571,48.4544,557800.0],["2013-08-02",48.2073,48.6957,47.966,48.621,335800.0],["2013-08-05",48.5118,48.5118,47.9545,48.2188,169400.0],["2013-08-06",48.0924,48.2016,47.4948,47.558,199700.0],["2013-08-07",47.2937,47.4259,45.9377,46.0009,445200.0],["2013-08-08",46.1561,46.3514,45.7768,45.8171,422900.0],["2013-08-09",45.8113,46.1159,45.6849,45.863,202600.0],["2013-08-12",45.8056,46.0181,45.6217,45.7826,137500.0],["2013-08-13",45.7768,46.0124,45.5872,45.7251,137600.0],["2013-08-14",45.5987,45.8343,45.1678,45.5987,216900.0],["2013-08-15",45.0931,45.3746,44.7885,45.1333,207700.0],["2013-08-16",45.0586,45.2482,44.8518,45.1046,130700.0],["2013-08-19",45.1046,45.2597,44.823,45.0988,155900.0],["2013-08-20",45.1965,45.7941,45.0644,45.4321,118600.0],["2013-08-21",45.254,45.4953,45.0299,45.0701,209800.0],["2013-08-22",45.162,45.7653,45.1276,45.6677,123600.0],["2013-08-23",45.7826,45.955,45.2195,45.3746,133100.0],["2013-08-26",45.3919,45.7251,45.0816,45.277,137900.0],["2013-08-27",44.9207,45.0299,44.4783,44.484,130400.0],["2013-08-28",44.4668,44.6162,44.2427,44.2542,127000.0],["2013-08-29",44.2255,44.576,44.0014,44.2657,235900.0],["2013-08-30",44.2887,44.2887,43.6164,43.6681,181500.0],["2013-09-03",44.1967,44.5185,43.4268,43.7428,431900.0],["2013-09-04",43.6566,44.4783,43.6566,44.3461,366200.0],["2013-09-05",44.2599,45.7251,44.0761,45.593,559600.0],["2013-09-06",45.7998,45.8171,45.0701,45.3746,236400.0],["2013-09-09",45.4149,46.1446,45.4149,45.9722,166700.0],["2013-09-10",46.1101,47.3167,46.0756,47.288,301100.0],["2013-09-11",47.1846,47.3799,46.7249,46.7709,270600.0],["2013-09-12",46.6445,46.9605,46.202,46.541,285100.0],["2013-09-13",46.541,46.541,46.0354,46.1733,149300.0],["2013-09-16",46.6445,46.7536,46.1159,46.1791,129000.0],["2013-09-17",46.179,46.5525,46.0239,46.4663,201600.0],["2013-09-18",46.4146,47.7132,46.4089,47.4029,244600.0],["2013-09-19",47.4546,47.6844,47.1041,47.2018,149400.0],["2013-09-20",47.3685,47.6787,46.0067,46.0124,599200.0],["2013-09-23",45.7998,46.4893,45.7366,46.1388,296000.0],["2013-09-24",46.271,46.7192,46.0814,46.294,222200.0],["2013-09-25",46.4032,46.8456,46.1446,46.294,308000.0],["2013-09-26",46.4204,46.7536,46.0871,46.4663,278300.0],["2013-09-27",46.2882,46.633,45.7883,45.9664,310100.0],["2013-09-30",45.5757,46.9777,45.3516,46.7421,347000.0],["2013-10-01",46.5927,47.5868,46.5755,47.3052,607300.0],["2013-10-02",46.9375,47.1673,46.587,46.972,200000.0],["2013-10-03",46.949,47.558,46.4204,47.4604,376800.0],["2013-10-04",47.6557,47.8051,47.3627,47.6557,441600.0],["2013-10-07",47.311,47.5121,46.9145,47.1443,184400.0],["2013-10-08",46.7709,46.7996,45.3689,45.6447,539300.0],["2013-10-09",45.5298,45.547,44.26,44.7081,769200.0],["2013-10-10",45.1333,45.8171,44.892,45.8171,344700.0],["2013-10-11",45.7596,45.9895,45.4838,45.8918,240100.0],["2013-10-14",45.5815,45.8918,45.3517,45.7768,303800.0],["2013-10-15",45.7309,45.9837,45.1103,45.3402,249700.0],["2013-10-16",45.4896,46.0814,45.2827,45.6792,268600.0],["2013-10-17",45.3689,46.225,45.3689,46.1676,186600.0],["2013-10-18",46.3974,46.4951,46.0354,46.3514,181500.0],["2013-10-21",46.294,46.294,45.7998,46.1676,337600.0],["2013-10-22",46.2078,47.0754,46.1791,47.0237,308300.0],["2013-10-23",46.8973,47.0697,46.6387,46.9777,205100.0],["2013-10-24",46.972,47.334,46.8743,47.242,268400.0],["2013-10-25",47.265,48.1326,47.0984,48.0924,300400.0],["2013-10-28",48.0924,48.1384,47.5293,47.6959,383600.0],["2013-10-29",47.7132,47.966,47.2765,47.9143,432700.0],["2013-10-30",48.2763,50.2988,44.553,44.5932,1643800.0],["2013-10-31",43.783,44.5932,43.3808,43.8807,1240600.0],["2013-11-01",43.7945,44.5243,43.7716,44.2485,452800.0],["2013-11-04",44.5197,45.1256,44.185,44.9813,529300.0],["2013-11-05",44.6062,45.1487,44.2311,45.0448,562200.0],["2013-11-06",45.5064,45.5064,44.7851,44.8197,506900.0],["2013-11-07",44.9005,44.9121,43.6829,43.7176,455100.0],["2013-11-08",43.781,44.1734,43.6772,43.833,733900.0],["2013-11-11",43.7176,44.0523,43.6656,43.8503,403800.0],["2013-11-12",43.6714,44.0638,43.5733,43.8503,619900.0],["2013-11-13",43.6599,43.9022,43.4291,43.5964,813600.0],["2013-11-14",43.7118,43.8676,43.204,43.706,526800.0],["2013-11-15",44.3523,45.0563,44.0869,44.8948,857900.0],["2013-11-18",45.391,45.7661,45.2294,45.2987,799200.0],["2013-11-19",45.3275,45.5295,44.7793,44.8197,456400.0],["2013-11-20",45.2641,45.2641,44.2946,44.387,215200.0],["2013-11-21",44.4389,44.762,44.2485,44.5197,180800.0],["2013-11-22",44.4735,44.6178,43.8618,44.2369,299500.0],["2013-11-25",44.26,44.3869,44.0176,44.1042,130100.0],["2013-11-26",44.1504,44.3408,43.9138,44.2485,169000.0],["2013-11-27",44.2715,44.3985,43.9888,44.3754,189200.0],["2013-11-29",44.3523,44.5601,44.0292,44.3465,165800.0],["2013-12-02",44.387,45.1256,44.2023,45.039,476400.0],["2013-12-03",44.9063,45.2064,44.6293,44.8082,589000.0],["2013-12-04",46.8798,46.8798,44.0465,44.5081,392900.0],["2013-12-05",44.2081,44.4793,44.1908,44.335,309300.0],["2013-12-06",44.8197,45.87,44.7274,45.7661,512600.0],["2013-12-09",45.8469,46.4643,45.6218,46.1931,698800.0],["2013-12-10",46.0431,46.2624,45.8526,45.893,277100.0],["2013-12-11",45.8931,45.9912,44.8544,45.0159,323800.0],["2013-12-12",45.1198,45.1256,44.4216,44.6293,304200.0],["2013-12-13",44.7909,44.9813,44.3119,44.6178,433000.0],["2013-12-16",45.1083,45.6796,44.9005,45.5872,284600.0],["2013-12-17",45.4949,46.0027,45.3737,45.795,499900.0],["2013-12-18",45.795,47.0587,45.795,46.8625,626900.0],["2013-12-19",46.6317,46.8971,46.4009,46.499,372900.0],["2013-12-20",46.4874,46.8164,45.7892,46.5336,585400.0],["2013-12-23",49.1707,49.1707,46.6202,47.0991,173700.0],["2013-12-24",47.0991,47.48,47.0991,47.3645,86700.0],["2013-12-26",47.5319,47.555,47.1453,47.2895,160600.0],["2013-12-27",47.3472,47.4626,46.9779,47.0241,210000.0],["2013-12-30",46.9895,47.2607,46.8683,47.0241,547700.0],["2013-12-31",47.0299,47.1453,46.5913,46.6663,283900.0],["2014-01-02",46.6086,46.7182,46.3316,46.5913,707400.0],["2014-01-03",46.6894,47.1972,46.6894,46.9491,266300.0],["2014-01-06",47.0414,47.3126,46.5105,46.649,504700.0],["2014-01-07",46.8221,47.1395,46.4643,46.9779,868200.0],["2014-01-08",47.3299,48.9111,46.4124,48.7668,1521200.0],["2014-01-09",48.836,48.8822,48.2763,48.836,883600.0],["2014-01-10",48.8882,49.5891,48.8882,49.4733,534400.0],["2014-01-13",49.2531,49.7282,49.1894,49.4443,779600.0],["2014-01-14",50.0989,50.6782,49.676,50.6261,887800.0],["2014-01-15",50.5276,51.2518,50.2264,51.1243,767900.0],["2014-01-16",50.9621,51.6515,50.7651,51.3387,872400.0],["2014-01-17",51.3618,51.5588,51.1127,51.1822,388800.0],["2014-01-21",51.6978,51.7673,50.8173,50.8636,426500.0],["2014-01-22",50.9158,50.9389,50.4118,50.8868,364200.0],["2014-01-23",50.4002,50.7709,49.9889,50.2148,462500.0],["2014-01-24",49.7919,49.7919,48.9345,49.1662,846900.0],["2014-01-27",49.2415,49.6702,48.9635,49.2415,561600.0],["2014-01-28",49.3806,49.7166,48.5754,48.9229,441300.0],["2014-01-29",48.3957,48.9982,48.2857,48.3784,392600.0],["2014-01-30",48.7839,49.0909,48.3784,48.8534,387200.0],["2014-01-31",48.0945,48.8824,48.0192,48.6738,414700.0],["2014-02-03",48.726,48.7491,46.7215,46.8895,758500.0],["2014-02-04",47.353,47.857,46.8084,47.1502,845300.0],["2014-02-05",47.017,47.4167,46.0611,46.4551,803200.0],["2014-02-06",46.6288,47.1966,46.5767,47.1676,546700.0],["2014-02-07",47.4515,47.6195,47.0575,47.3878,432000.0],["2014-02-10",47.3183,47.4515,46.7911,47.1966,381900.0],["2014-02-11",47.1908,47.7933,46.9707,47.7411,245000.0],["2014-02-12",47.7759,48.0308,47.5152,47.7585,290300.0],["2014-02-13",47.3009,48.1119,47.3009,48.0829,215900.0],["2014-02-14",48.0366,48.7549,47.8802,48.6449,422200.0],["2014-02-18",48.7723,48.8013,48.1872,48.6449,359100.0],["2014-02-19",48.4363,49.0156,48.2741,48.6333,280300.0],["2014-02-20",48.6507,49.4269,48.4595,49.3458,362500.0],["2014-02-21",49.4501,49.7108,49.2821,49.2995,218500.0],["2014-02-24",49.3922,50.0005,49.2126,49.2473,269600.0],["2014-02-25",49.2473,49.3922,48.9461,49.0214,240800.0],["2014-02-26",49.172,49.7513,49.0562,49.4096,289900.0],["2014-02-27",49.2995,49.8904,49.2358,49.8672,187100.0],["2014-02-28",49.9251,50.2959,49.7166,50.012,247400.0],["2014-03-03",49.5312,50.209,49.3053,49.9657,360000.0],["2014-03-04",50.5392,50.7188,50.1858,50.5218,261400.0],["2014-03-05",50.5276,51.0374,50.3654,51.0316,362300.0],["2014-03-06",51.1475,51.4545,50.6493,51.1533,373800.0],["2014-03-07",51.3387,51.7268,51.0258,51.1533,211800.0],["2014-03-10",51.0084,51.3155,50.6377,51.188,244500.0],["2014-03-11",51.3329,51.3329,50.3364,50.6898,362400.0],["2014-03-12",50.406,50.6319,50.0931,50.6203,359400.0],["2014-03-13",50.7768,50.7999,49.5196,49.6413,319700.0],["2014-03-14",49.4964,50.3712,49.3342,50.041,224400.0],["2014-03-17",50.3191,51.1533,50.3133,50.7999,390700.0],["2014-03-18",50.8115,51.1823,50.4929,51.1475,344700.0],["2014-03-19",51.078,51.4024,50.348,50.6261,265300.0],["2014-03-20",49.7398,50.2727,49.4675,50.2553,437400.0],["2014-03-21",50.4697,51.0896,50.0989,51.0896,803900.0],["2014-03-24",51.1069,51.1359,49.8962,50.0352,581000.0],["2014-03-25",50.3017,50.4581,49.6471,50.0873,301900.0],["2014-03-26",50.2785,50.6319,49.2242,49.2589,244300.0],["2014-03-27",49.3111,49.676,48.7086,49.3285,487700.0],["2014-03-28",49.5138,50.6435,49.4501,49.844,356000.0],["2014-03-31",50.1047,50.4581,49.7398,50.1221,424100.0],["2014-04-01",50.18,50.7362,49.4907,50.2669,376800.0],["2014-04-02",50.3423,50.8463,50.2264,50.4407,358200.0],["2014-04-03",50.5218,51.0026,50.238,50.9621,494700.0],["2014-04-04",51.846,52.1193,50.5783,50.7295,587200.0],["2014-04-07",50.5667,50.7353,49.7875,49.8922,586600.0],["2014-04-08",49.8631,50.6016,49.6305,50.3399,714500.0],["2014-04-09",52.3344,54.0033,51.8169,52.2879,1418900.0],["2014-04-10",52.3635,52.631,50.9563,51.3343,777700.0],["2014-04-11",51.27,52.023,50.3128,50.7798,706800.0],["2014-04-14",51.2876,51.2876,50.1494,50.4704,352300.0],["2014-04-15",50.4587,50.8265,49.6825,50.3887,278300.0],["2014-04-16",50.6864,51.2934,50.4879,51.1183,351900.0],["2014-04-17",51.1708,51.3343,50.7623,51.0249,413600.0],["2014-04-21",51.0424,51.5444,50.9023,51.4335,388400.0],["2014-04-22",51.5094,52.2857,51.451,52.239,550300.0],["2014-04-23",52.1456,52.5308,52.1281,52.2857,350800.0],["2014-04-24",52.4958,52.8518,52.2098,52.776,606000.0],["2014-04-25",52.6067,52.7292,52.1222,52.2798,395000.0],["2014-04-28",52.3907,52.63,51.1592,52.0463,423900.0],["2014-04-29",52.0697,52.3032,51.8012,52.1981,291600.0],["2014-04-30",52.1923,53.2137,51.9588,53.1495,551100.0],["2014-05-01",53.2837,54.2935,53.0678,53.2896,773500.0],["2014-05-02",53.4063,53.8908,52.8635,52.916,204100.0],["2014-05-05",52.7935,52.9335,52.0172,52.5775,260900.0],["2014-05-06",52.3674,52.5074,51.8421,52.058,224800.0],["2014-05-07",52.2156,52.4608,51.5327,52.2448,431900.0],["2014-05-08",52.1981,52.8051,51.9355,52.2273,354700.0],["2014-05-09",52.239,52.4783,51.7428,52.4199,240400.0],["2014-05-12",52.6183,53.9141,52.4257,53.7273,505300.0],["2014-05-13",53.6456,53.8557,52.8343,53.0386,637400.0],["2014-05-14",52.9919,53.453,52.344,52.5775,317500.0],["2014-05-15",52.5658,52.7117,51.1358,51.9938,487200.0],["2014-05-16",52.0347,52.3148,51.5677,52.2565,161500.0],["2014-05-19",52.2039,52.7526,52.2039,52.2915,266200.0],["2014-05-20",52.3382,52.3382,51.2467,51.4393,461600.0],["2014-05-21",51.5502,51.9121,51.3751,51.8887,251200.0],["2014-05-22",52.0055,52.3499,51.9004,52.1047,158500.0],["2014-05-23",52.1864,52.4724,52.0931,52.344,186000.0],["2014-05-27",52.6067,53.0444,52.3849,52.8168,210100.0],["2014-05-28",52.8693,53.3188,52.4724,52.7935,144300.0],["2014-05-29",52.951,53.4588,52.5425,53.2429,240500.0],["2014-05-30",53.3188,53.9141,53.3012,53.6806,328700.0],["2014-06-02",53.7507,54.5036,53.3538,54.2235,350100.0],["2014-06-03",54.0308,54.2935,53.4705,53.7624,310300.0],["2014-06-04",53.7332,54.2993,53.3304,54.1943,220200.0],["2014-06-05",54.3927,55.1982,53.9608,55.1223,240600.0],["2014-06-06",55.2624,55.7819,55.2449,55.5951,400000.0],["2014-06-09",55.6651,56.3013,55.4142,55.7877,335400.0],["2014-06-10",55.7819,56.1613,55.4142,56.097,186300.0],["2014-06-11",56.0562,56.3947,55.8636,56.1087,252500.0],["2014-06-12",55.8694,55.8694,54.7079,54.9414,372700.0],["2014-06-13",54.883,55.3558,54.6029,54.7955,206700.0],["2014-06-16",54.778,55.0464,54.4511,54.7838,179500.0],["2014-06-17",54.6437,55.4667,54.4803,54.9881,241200.0],["2014-06-18",54.9706,55.3616,54.7721,55.3558,152400.0],["2014-06-19",55.3033,55.455,54.8363,55.2157,283300.0],["2014-06-20",55.3733,55.4375,54.8772,55.0465,330600.0],["2014-06-23",55.0931,55.2682,54.4628,54.8713,204600.0],["2014-06-24",54.7429,55.4142,54.5445,54.6029,198300.0],["2014-06-25",54.6379,55.3033,54.5912,55.2216,187400.0],["2014-06-26",55.2682,55.2682,54.2935,54.8246,323300.0],["2014-06-27",54.6145,55.3033,54.6145,55.2099,251700.0],["2014-06-30",55.1748,55.8402,54.7955,55.8227,257100.0],["2014-07-01",55.8869,55.8869,54.7896,55.1632,714800.0],["2014-07-02",54.9939,55.5017,54.9122,55.0114,300200.0],["2014-07-03",55.0934,56.1712,55.0758,55.9544,355200.0],["2014-07-07",55.6792,55.7963,54.4726,54.496,429000.0],["2014-07-08",54.4843,54.9411,53.9688,54.6951,1002300.0],["2014-07-09",52.8501,53.6935,51.8251,52.1238,1370400.0],["2014-07-10",51.4443,52.8618,51.2686,51.7782,580300.0],["2014-07-11",51.4678,51.9891,51.0402,51.8544,483500.0],["2014-07-14",52.0359,52.4635,52.0008,52.405,776200.0],["2014-07-15",52.3405,52.6451,52.0887,52.4694,724700.0],["2014-07-16",52.7154,52.7154,52.2526,52.3581,644600.0],["2014-07-17",52.2117,52.2702,51.3975,51.4092,535500.0],["2014-07-18",51.4092,51.8368,51.3038,51.8134,419200.0],["2014-07-21",51.5908,51.9774,51.4092,51.7665,276800.0],["2014-07-22",52.1238,52.3288,51.9071,52.0418,287600.0],["2014-07-23",52.0008,52.0008,51.5029,51.6376,329500.0],["2014-07-24",51.5849,52.0184,51.5205,51.9129,517000.0],["2014-07-25",51.6376,52.0535,51.4854,51.9422,318600.0],["2014-07-28",51.9598,51.9891,51.2862,51.4502,325800.0],["2014-07-29",51.4385,51.4736,50.8059,50.8059,279200.0],["2014-07-30",51.0578,51.4326,50.9641,51.0636,387200.0],["2014-07-31",50.6185,50.7356,49.8043,49.9566,413700.0],["2014-08-01",49.8687,50.1265,49.5232,49.7574,375700.0],["2014-08-04",50.021,50.308,49.3533,50.2729,308500.0],["2014-08-05",50.0503,50.4486,49.9742,50.2319,319500.0],["2014-08-06",49.9625,50.6595,49.9625,50.5482,387800.0],["2014-08-07",50.9523,51.1046,50.6243,50.8703,396700.0],["2014-08-08",50.9113,51.3448,50.7122,51.2686,389400.0],["2014-08-11",51.5557,51.9188,51.3975,51.4678,135400.0],["2014-08-12",51.3799,52.0242,51.2921,51.8602,457700.0],["2014-08-13",51.9071,51.9129,51.1046,51.3096,405200.0],["2014-08-14",51.4385,52.0535,51.4326,52.0184,229700.0],["2014-08-15",52.1297,52.2644,51.1866,51.4268,312600.0],["2014-08-18",51.8075,52.4167,51.6904,52.3874,150200.0],["2014-08-19",52.4284,52.7154,52.2234,52.4225,276900.0],["2014-08-20",52.2936,52.8325,52.2234,52.7271,240300.0],["2014-08-21",52.7037,52.9379,52.2702,52.6099,181500.0],["2014-08-22",52.6099,52.8032,52.4459,52.6919,149900.0],["2014-08-25",53.0024,53.1722,52.5279,53.1137,108000.0],["2014-08-26",53.0668,53.3362,53.0375,53.1664,150800.0],["2014-08-27",53.0844,53.0844,52.4459,52.8032,192100.0],["2014-08-28",52.5924,52.8032,52.3346,52.6217,157800.0],["2014-08-29",52.7271,53.0082,52.5162,52.7974,160000.0],["2014-09-02",52.9497,53.7931,52.6861,52.897,372500.0],["2014-09-03",52.979,53.2484,52.7388,52.9145,171800.0],["2014-09-04",53.0317,53.7638,52.9497,53.3538,157100.0],["2014-09-05",53.3772,53.3772,52.8794,53.2542,145900.0],["2014-09-08",53.1078,53.8341,52.9262,53.2542,392100.0],["2014-09-09",53.3714,53.5998,53.0082,53.2308,382300.0],["2014-09-10",53.3128,53.4592,52.7388,53.0785,247700.0],["2014-09-11",52.8032,53.3421,52.7505,53.1547,161300.0],["2014-09-12",53.1488,53.594,52.4518,52.9555,234300.0],["2014-09-15",52.9555,52.9789,52.4459,52.6158,194700.0],["2014-09-16",52.5397,52.8618,52.1707,52.3874,381400.0],["2014-09-17",52.5982,52.7915,52.1296,52.4225,371300.0],["2014-09-18",52.5221,52.7154,52.4166,52.6744,265100.0],["2014-09-19",52.7154,53.0375,52.2175,52.4342,841100.0],["2014-09-22",52.2937,52.2937,51.6669,51.8192,226100.0],["2014-09-23",51.6142,51.7314,51.2569,51.2804,216400.0],["2014-09-24",51.2335,51.7314,51.0988,51.6552,296100.0],["2014-09-25",51.4385,51.7489,50.6653,50.7473,223300.0],["2014-09-26",50.7415,50.9875,50.4662,50.9172,254100.0],["2014-09-29",50.4369,50.9348,50.4369,50.6302,264700.0],["2014-09-30",50.6712,50.6712,49.7985,50.0562,260700.0],["2014-10-01",49.9215,50.0093,49.119,49.4939,621200.0],["2014-10-02",49.2889,50.4252,49.283,50.2319,565400.0],["2014-10-03",50.6243,50.7766,50.1674,50.4135,738100.0],["2014-10-06",50.5716,50.6946,49.9625,50.144,368000.0],["2014-10-07",49.7516,49.8395,48.9199,48.9316,262000.0],["2014-10-08",48.9667,49.8863,48.3166,49.857,533500.0],["2014-10-09",49.7809,50.1089,48.8437,48.996,267200.0],["2014-10-10",49.078,49.078,47.643,47.7016,381900.0],["2014-10-13",47.7894,47.9124,46.9108,46.9343,315300.0],["2014-10-14",47.3677,48.4396,46.9753,48.2756,521000.0],["2014-10-15",47.4263,48.5977,47.192,48.1174,568800.0],["2014-10-16",47.2388,48.3693,47.1041,47.9944,603300.0],["2014-10-17",48.5216,48.668,47.9417,47.9769,351800.0],["2014-10-20",47.8539,48.3049,47.6664,48.1057,484100.0],["2014-10-21",48.5099,49.2186,48.176,49.1893,488900.0],["2014-10-22",49.3826,49.4412,48.5977,48.6329,307700.0],["2014-10-23",49.4119,49.98,49.3826,49.7985,474200.0],["2014-10-24",49.8922,50.0913,49.3591,49.6696,506300.0],["2014-10-27",49.488,49.8863,49.037,49.7048,947900.0],["2014-10-28",46.864,49.6872,45.8097,49.3592,2064700.0],["2014-10-29",48.4864,48.4864,46.7234,47.0045,1909200.0],["2014-10-30",46.741,47.3326,46.5653,46.9577,795100.0],["2014-10-31",47.6957,47.8128,47.2271,47.4262,554300.0],["2014-11-03",47.5551,47.725,47.2388,47.4614,886000.0],["2014-11-04",47.2681,47.889,47.2681,47.7601,726600.0],["2014-11-05",48.176,48.832,47.9944,48.7032,725300.0],["2014-11-06",48.8496,49.2186,48.7793,49.078,398300.0],["2014-11-07",49.1015,49.1893,48.6504,48.996,279800.0],["2014-11-10",49.078,49.3064,48.7559,49.0897,325400.0],["2014-11-11",49.0839,49.1776,48.8144,49.0253,255200.0],["2014-11-12",48.9667,49.5232,48.7793,49.4998,473200.0],["2014-11-13",49.6052,49.6637,48.8086,49.0487,572300.0],["2014-11-14",49.0793,49.5371,48.9877,49.2441,575200.0],["2014-11-17",49.2563,49.3906,48.7984,48.8778,399000.0],["2014-11-18",48.8411,49.2441,48.4626,48.4931,331100.0],["2014-11-19",48.4443,48.5298,47.9315,48.0902,478900.0],["2014-11-20",47.9803,48.3405,47.8033,47.9376,557600.0],["2014-11-21",48.5053,48.7679,48.2184,48.3527,450600.0],["2014-11-24",48.5847,48.6519,48.1879,48.371,477100.0],["2014-11-25",48.4626,48.603,48.1757,48.2184,323700.0],["2014-11-26",48.2306,48.2306,47.6629,47.7911,569700.0],["2014-11-28",47.9254,47.9437,47.3271,47.4187,242300.0],["2014-12-01",47.1989,47.3576,46.4052,47.034,478100.0],["2014-12-02",47.0279,47.4492,46.7959,47.1806,499200.0],["2014-12-03",47.3027,48.0841,47.089,47.9254,410200.0],["2014-12-04",47.9681,48.5115,47.7666,48.4809,536800.0],["2014-12-05",48.4565,49.4273,48.4565,49.0854,469600.0],["2014-12-08",48.951,49.3173,48.6214,48.7618,352000.0],["2014-12-09",48.194,49.4089,48.194,49.3174,791400.0],["2014-12-10",49.183,49.2502,48.3588,48.3955,1089800.0],["2014-12-11",48.4138,49.006,48.1574,48.2978,267000.0],["2014-12-12",47.8338,48.2062,47.4186,47.4309,310800.0],["2014-12-15",47.6507,48.0231,46.9119,47.5835,327500.0],["2014-12-16",47.437,48.3772,47.0768,47.3637,381500.0],["2014-12-17",47.4248,48.1452,46.8326,48.078,250200.0],["2014-12-18",48.6702,49.1586,48.2917,49.0548,279600.0],["2014-12-19",49.0487,49.934,49.0121,49.6531,591100.0],["2014-12-22",49.6776,49.7142,49.0793,49.3845,212200.0],["2014-12-23",49.6409,49.8607,49.2441,49.7691,271100.0],["2014-12-24",49.6837,49.934,49.2136,49.4456,208000.0],["2014-12-26",49.586,50.0866,49.5127,49.8302,108700.0],["2014-12-29",49.7142,50.4651,49.6959,50.4285,170700.0],["2014-12-30",50.2881,50.5201,49.934,50.2698,151100.0],["2014-12-31",50.0744,50.691,49.5677,49.6043,162800.0],["2015-01-02",49.702,50.166,48.9022,49.5982,340800.0],["2015-01-05",49.4639,49.47,47.8216,48.0963,478800.0],["2015-01-06",48.0841,48.1818,46.9486,47.8521,445600.0],["2015-01-07",46.3991,47.9681,44.9705,45.4955,1516100.0],["2015-01-08",46.6372,46.8875,45.1109,45.404,1060900.0],["2015-01-09",45.2382,46.1221,44.9129,45.895,894500.0],["2015-01-12",45.981,46.2388,45.2137,45.2444,573100.0],["2015-01-13",45.4592,46.0607,45.1277,45.4592,615300.0],["2015-01-14",44.9988,45.7047,44.9988,45.6986,758900.0],["2015-01-15",45.7293,46.116,45.3241,45.6004,971000.0],["2015-01-16",45.4039,46.0669,45.4039,46.03,736400.0],["2015-01-20",46.0239,46.4659,45.6802,45.9196,479900.0],["2015-01-21",45.8091,47.1779,45.6924,47.1288,550900.0],["2015-01-22",47.5155,47.6198,46.8157,47.2577,477200.0],["2015-01-23",47.2209,47.5707,46.6193,46.65,287900.0],["2015-01-26",46.4904,47.0306,46.294,46.8894,445300.0],["2015-01-27",46.4045,46.4474,45.8889,46.1774,515100.0],["2015-01-28",46.5088,46.6439,45.9625,46.0423,650700.0],["2015-01-29",45.9871,46.6439,45.5942,46.4229,437700.0],["2015-01-30",46.0976,46.515,45.8827,46.0792,442400.0],["2015-02-02",46.0362,46.6991,45.9564,46.5702,589300.0],["2015-02-03",46.6561,47.3129,46.6254,47.2638,293200.0],["2015-02-04",47.0858,47.0858,45.9134,46.0423,1059600.0],["2015-02-05",46.0853,46.3492,45.9994,46.1467,844400.0],["2015-02-06",46.1528,46.5457,46.0055,46.4413,525800.0],["2015-02-09",46.2265,46.8035,46.2265,46.5211,327100.0],["2015-02-10",46.65,46.785,46.3124,46.6193,314200.0],["2015-02-11",46.5149,46.6193,46.1958,46.4904,255200.0],["2015-02-12",46.4659,47.1042,45.9994,46.8526,611100.0],["2015-02-13",46.8157,47.3006,46.8157,47.1042,263200.0],["2015-02-17",47.1411,47.4848,46.871,47.3313,386900.0],["2015-02-18",47.3866,47.9145,47.2884,47.4971,397900.0],["2015-02-19",47.4541,47.5707,46.9139,46.9385,349600.0],["2015-02-20",46.9753,46.9753,46.1467,46.9262,560900.0],["2015-02-23",46.8894,47.0122,46.472,46.5334,257200.0],["2015-02-24",46.5948,46.6807,46.0362,46.3247,382800.0],["2015-02-25",46.3861,46.5825,46.073,46.3492,238100.0],["2015-02-26",46.3861,46.5641,45.6617,45.7231,590900.0],["2015-02-27",45.7968,45.8643,44.7594,44.8024,499100.0],["2015-03-02",44.8024,44.9988,44.4157,44.9191,973400.0],["2015-03-03",45.0786,45.0786,44.8024,44.9191,470300.0],["2015-03-04",44.5262,44.8208,44.1518,44.6981,564800.0],["2015-03-05",44.6244,44.9804,44.4648,44.741,351300.0],["2015-03-06",44.5937,44.7042,44.0965,44.293,483900.0],["2015-03-09",44.3728,44.3973,44.1088,44.1518,522400.0],["2015-03-10",43.8878,44.0965,43.7712,43.894,327800.0],["2015-03-11",43.9063,43.9124,43.5318,43.5625,526200.0],["2015-03-12",43.7773,44.3052,43.7221,44.2438,449500.0],["2015-03-13",44.0597,44.0843,43.4582,43.6055,394000.0],["2015-03-16",43.7405,45.1093,43.7405,45.0541,670800.0],["2015-03-17",44.7901,45.1155,44.4034,45.0602,713700.0],["2015-03-18",44.9681,45.5022,44.9497,45.2996,547800.0],["2015-03-19",45.2996,45.2996,44.8086,44.8147,563200.0],["2015-03-20",44.8761,44.9988,44.6551,44.8884,755400.0],["2015-03-23",44.7165,44.8883,44.563,44.6674,419400.0],["2015-03-24",44.6183,44.9804,44.5753,44.9191,300800.0],["2015-03-25",45.0786,45.2014,44.6428,44.7104,557200.0],["2015-03-26",44.6367,44.8392,44.4525,44.4648,433900.0],["2015-03-27",43.9983,44.0106,42.697,43.7098,1198100.0],["2015-03-30",43.8449,44.5016,43.7712,44.3359,507100.0],["2015-03-31",44.2684,44.3973,44.2009,44.3175,430500.0],["2015-04-01",44.1947,44.3543,43.7037,43.8633,583000.0],["2015-04-02",43.7957,44.0904,43.63,43.9001,630300.0],["2015-04-06",43.808,44.3298,43.7528,44.2868,619100.0],["2015-04-07",44.2561,44.4096,43.5564,43.6055,753300.0],["2015-04-08",45.3426,45.3671,42.8812,43.7405,1102500.0],["2015-04-09",43.0776,43.4827,41.8377,43.0592,1909700.0],["2015-04-10",43.158,43.5222,42.911,43.3617,932500.0],["2015-04-13",43.4172,43.8,43.3555,43.3864,554200.0],["2015-04-14",43.4851,44.3371,43.4851,44.2259,755900.0],["2015-04-15",44.2692,45.1087,44.2692,44.7198,726000.0],["2015-04-16",44.8618,44.8927,44.2506,44.263,471600.0],["2015-04-17",43.8,43.8926,43.5098,43.5901,416700.0],["2015-04-20",43.7629,44.1642,43.658,43.7629,350300.0],["2015-04-21",43.8494,44.0346,43.5222,43.9914,396000.0],["2015-04-22",44.0284,44.0284,43.479,43.9852,407500.0],["2015-04-23",43.8494,44.4667,43.6827,44.3741,381300.0],["2015-04-24",44.3864,44.5161,44.1025,44.2877,463200.0],["2015-04-27",44.3556,44.8124,44.1889,44.8062,476700.0],["2015-04-28",44.868,45.1211,44.3494,45.0285,585100.0],["2015-04-29",44.8741,45.0593,44.547,44.6457,547600.0],["2015-04-30",44.5593,44.7507,43.8,43.8679,466300.0],["2015-05-01",44.0037,44.4173,43.9234,44.1889,443800.0],["2015-05-04",44.2321,45.0346,44.2321,44.8865,330400.0],["2015-05-05",44.8803,45.1828,44.0408,44.2321,358500.0],["2015-05-06",44.4358,44.5223,43.9667,44.3556,412400.0],["2015-05-07",44.263,44.5161,44.0407,44.3494,333500.0],["2015-05-08",44.726,44.9235,44.5717,44.5963,234900.0],["2015-05-11",44.5346,44.9482,44.4544,44.7013,295900.0],["2015-05-12",44.5717,45.1952,44.405,45.0779,398700.0],["2015-05-13",44.7507,45.0161,44.4543,44.4852,439000.0],["2015-05-14",44.7075,44.9482,44.5099,44.726,253200.0],["2015-05-15",44.6334,44.7445,44.5655,44.6272,448200.0],["2015-05-18",44.6951,44.7692,44.5346,44.5717,245500.0],["2015-05-19",44.6457,44.6457,43.7815,44.0654,683900.0],["2015-05-20",44.1642,44.2321,43.9605,44.0222,281400.0],["2015-05-21",44.0222,44.5593,43.8987,44.4852,259200.0],["2015-05-22",44.4358,44.726,44.0901,44.0963,193400.0],["2015-05-26",44.0222,44.0778,43.4358,43.4913,302900.0],["2015-05-27",43.4975,43.8802,43.3185,43.8494,382900.0],["2015-05-28",43.695,43.9173,43.3431,43.8185,352700.0],["2015-05-29",43.7382,43.8864,42.6456,42.8246,387800.0],["2015-06-01",42.9419,43.1765,42.6888,42.9913,338100.0],["2015-06-02",42.8987,43.695,42.8801,43.2999,291000.0],["2015-06-03",43.3308,44.2321,43.1826,44.1642,414200.0],["2015-06-04",44.0099,44.158,43.6271,43.6827,247800.0],["2015-06-05",43.6827,44.0284,43.2382,43.979,245300.0],["2015-06-08",43.9111,44.0716,43.3432,43.5716,393400.0],["2015-06-09",43.6148,43.9234,43.5098,43.6271,288200.0],["2015-06-10",43.9358,44.3,43.8062,43.9296,293800.0],["2015-06-11",44.0716,44.1642,43.6456,44.158,285000.0],["2015-06-12",44.1272,44.2383,43.7383,43.9481,227800.0],["2015-06-15",43.4851,43.658,43.1333,43.3555,172900.0],["2015-06-16",43.2073,43.3987,43.158,43.3246,231500.0],["2015-06-17",43.4604,43.5531,43.1641,43.3246,245100.0],["2015-06-18",43.3864,43.4728,43.1024,43.3925,484500.0],["2015-06-19",43.3678,43.5716,43.1518,43.1703,441200.0],["2015-06-22",43.4234,43.4234,42.911,43.0962,511800.0],["2015-06-23",43.195,43.3987,43.195,43.3679,386300.0],["2015-06-24",43.3679,43.4975,43.0901,43.3925,434300.0],["2015-06-25",43.5345,43.5345,43.1147,43.1147,377600.0],["2015-06-26",43.2073,43.8988,43.2073,43.7691,998100.0],["2015-06-29",43.4728,43.6148,42.9419,42.9604,936300.0],["2015-06-30",43.2629,43.2691,42.9481,43.0715,979200.0],["2015-07-01",43.2259,43.2382,42.3678,42.5962,735400.0],["2015-07-02",42.7196,42.8616,42.2628,42.269,634700.0],["2015-07-06",41.8615,42.2566,41.6146,41.9665,860100.0],["2015-07-07",44.0654,44.6951,42.6764,43.2691,2375100.0],["2015-07-08",42.9048,44.3988,42.6826,43.7074,1386900.0],["2015-07-09",44.0284,44.3062,43.8679,44.0963,832600.0],["2015-07-10",44.6861,44.8164,43.6369,43.6431,716000.0],["2015-07-13",43.8666,44.1956,43.5314,44.1708,608100.0],["2015-07-14",44.0777,44.2453,43.6928,43.7114,390000.0],["2015-07-15",43.6866,43.9039,43.4072,43.4941,578800.0],["2015-07-16",43.7238,43.9411,43.4569,43.5934,309800.0],["2015-07-17",43.5438,43.7238,43.1837,43.6555,704400.0],["2015-07-20",43.6431,43.9349,43.4755,43.7052,263900.0],["2015-07-21",43.7859,44.0591,43.4569,43.5686,503000.0],["2015-07-22",43.4941,43.9846,43.4382,43.5003,450000.0],["2015-07-23",43.4755,43.5314,43.2458,43.3389,746800.0],["2015-07-24",43.2582,43.4258,42.4946,42.5381,508300.0],["2015-07-27",42.2463,42.5256,42.1283,42.5008,569400.0],["2015-07-28",42.6747,42.8919,42.4139,42.8485,405500.0],["2015-07-29",42.8981,43.6804,42.8919,43.5252,342100.0],["2015-07-30",43.432,43.6866,43.0658,43.5997,310700.0],["2015-07-31",43.6928,44.3633,43.6121,44.2391,389300.0],["2015-08-03",44.295,44.295,43.4445,43.5872,663000.0],["2015-08-04",43.6245,43.9597,43.2768,43.6307,222900.0],["2015-08-05",43.7797,44.0777,43.37,43.7611,272000.0],["2015-08-06",43.7921,43.7921,43.2148,43.432,367600.0],["2015-08-07",43.4631,43.5314,43.1341,43.3017,265600.0],["2015-08-10",43.55,44.3819,43.5376,44.3508,289700.0],["2015-08-11",43.9535,43.9597,43.5686,43.6679,269700.0],["2015-08-12",43.2955,44.295,43.1216,44.1646,476000.0],["2015-08-13",43.9473,44.0653,43.699,43.8976,263200.0],["2015-08-14",43.9659,44.6985,43.9411,44.4626,239100.0],["2015-08-17",44.3322,44.6364,44.0839,44.4502,297700.0],["2015-08-18",44.3819,44.7792,44.3819,44.7171,323600.0],["2015-08-19",44.4626,44.5371,43.8294,44.1025,196500.0],["2015-08-20",43.6679,43.7983,43.0844,43.103,366400.0],["2015-08-21",42.7864,43.2148,42.4884,42.5257,383100.0],["2015-08-24",40.5515,42.4822,40.0424,41.1226,581200.0],["2015-08-25",41.8055,41.9173,40.3031,40.3776,420700.0],["2015-08-26",41.0916,41.1599,40.5204,40.837,397800.0],["2015-08-27",41.2592,41.9421,40.7998,41.6317,474100.0],["2015-08-28",41.6006,42.0911,41.5882,41.8738,301600.0],["2015-08-31",41.6813,42.2463,41.3089,42.0228,345700.0],["2015-09-01",41.4268,41.6069,40.9426,40.9985,486900.0],["2015-09-02",41.3834,41.8552,41.2654,41.8365,277400.0],["2015-09-03",41.8179,42.0973,41.5572,41.731,520400.0],["2015-09-04",41.3089,41.4392,40.775,40.9178,398700.0],["2015-09-08",41.4951,41.8303,41.1909,41.7558,514700.0],["2015-09-09",42.1407,42.327,41.6255,41.7062,307800.0],["2015-09-10",41.6565,41.9235,41.3896,41.5758,201400.0],["2015-09-11",41.3461,41.5882,40.9736,41.3461,262900.0],["2015-09-14",41.3337,41.4889,40.4956,40.8432,467800.0],["2015-09-15",40.955,41.6627,40.7563,41.5882,246500.0],["2015-09-16",41.6131,42.2277,41.4889,42.147,267200.0],["2015-09-17",42.1283,42.3084,41.2778,41.3834,283100.0],["2015-09-18",40.9426,41.0605,39.7134,39.7817,886500.0],["2015-09-21",39.9244,40.3839,39.8375,39.9803,509000.0],["2015-09-22",39.5582,40.0176,39.3036,39.6078,554500.0],["2015-09-23",39.6637,39.7258,38.9249,39.0926,257600.0],["2015-09-24",38.7263,38.9001,38.2731,38.6828,322600.0],["2015-09-25",38.9746,39.8562,38.5338,38.6083,445100.0],["2015-09-28",38.3848,38.4904,38.0123,38.0496,235600.0],["2015-09-29",38.1179,38.4407,37.8385,38.0558,320700.0],["2015-09-30",38.3165,38.7635,37.4847,37.8882,452800.0],["2015-10-01",37.9378,38.2669,37.1122,37.2984,491500.0],["2015-10-02",36.8514,38.0123,36.6776,37.9254,376300.0],["2015-10-05",37.9813,38.8256,37.764,38.7449,637100.0],["2015-10-06",38.7635,39.5147,38.6145,39.3967,591200.0],["2015-10-07",39.6885,40.328,39.5892,39.763,482200.0],["2015-10-08",39.6885,40.4956,39.6513,40.3466,281900.0],["2015-10-09",40.3218,40.5204,39.8562,40.0362,213800.0],["2015-10-12",40.0796,40.0796,39.4899,39.701,315600.0],["2015-10-13",39.1112,39.5271,38.5649,38.6207,608600.0],["2015-10-14",38.6518,38.8132,38.2607,38.3352,942500.0],["2015-10-15",38.4779,38.5462,37.8385,38.1551,316400.0],["2015-10-16",37.8571,37.8696,36.7521,37.1122,650000.0],["2015-10-19",36.9197,37.1246,36.2492,36.5658,1009200.0],["2015-10-20",36.4665,37.1805,36.2617,37.0563,804800.0],["2015-10-21",37.1246,37.2674,36.4914,36.541,447700.0],["2015-10-22",36.8266,37.6274,36.6466,37.1867,778200.0],["2015-10-23",37.2984,37.3977,36.9942,37.1122,618100.0],["2015-10-26",37.1308,37.2798,36.69,37.0252,1112300.0],["2015-10-27",37.0004,37.286,36.1127,36.988,1040600.0],["2015-10-28",36.9818,38.329,36.7521,38.2483,975200.0],["2015-10-29",38.1862,38.5587,38.1551,38.4469,504200.0],["2015-10-30",38.4904,39.0801,38.3414,38.9684,665100.0],["2015-11-02",38.9436,39.8065,38.8815,39.6823,519200.0],["2015-11-03",39.7072,40.0797,39.3968,39.9927,576900.0],["2015-11-04",40.0859,40.4646,39.7258,39.7817,367100.0],["2015-11-05",39.7134,40.0362,39.3719,39.8189,503600.0],["2015-11-06",39.7939,39.9189,39.2439,39.7564,271200.0],["2015-11-09",39.6439,39.8439,38.8752,39.0627,266300.0],["2015-11-10",38.9939,39.0877,38.2814,38.7439,567300.0],["2015-11-11",38.7877,38.9189,38.2627,38.4939,278600.0],["2015-11-12",38.3189,38.8189,37.4127,37.4377,531500.0],["2015-11-13",37.3001,37.9939,37.2001,37.5751,330700.0],["2015-11-16",37.5314,38.0064,37.1877,37.7252,273000.0],["2015-11-17",37.7439,38.0502,37.2439,37.4377,328200.0],["2015-11-18",37.5814,38.1814,37.3689,38.1314,540300.0],["2015-11-19",37.9939,38.1251,37.5314,37.7626,302000.0],["2015-11-20",37.9126,38.2376,37.8751,37.9501,184600.0],["2015-11-23",37.8814,38.2189,37.7501,38.1564,252200.0],["2015-11-24",37.9189,38.2939,37.8627,38.1252,230500.0],["2015-11-25",38.0814,38.2939,37.9377,38.2689,250800.0],["2015-11-27",38.2189,38.4064,38.0001,38.2814,80100.0],["2015-11-30",38.4314,38.6439,38.2189,38.5627,284900.0],["2015-12-01",38.6064,38.8627,38.4939,38.7502,377100.0],["2015-12-02",38.6439,38.9751,38.5001,38.6564,398700.0],["2015-12-03",38.7752,38.8877,37.9627,38.4189,476000.0],["2015-12-04",38.3752,39.0502,38.2627,38.8814,435700.0],["2015-12-07",38.7064,38.8127,38.1939,38.3439,360200.0],["2015-12-08",37.8564,37.8814,37.0127,37.0627,746600.0],["2015-12-09",36.7564,37.6752,36.6627,37.0627,461300.0],["2015-12-10",37.0626,37.4002,36.9564,37.2001,260200.0],["2015-12-11",36.9001,36.9876,36.5876,36.6626,213100.0],["2015-12-14",36.6751,36.9626,36.0439,36.6001,275200.0],["2015-12-15",35.9814,36.3939,35.4689,35.5501,511800.0],["2015-12-16",35.7564,35.8501,34.9501,35.3126,580600.0],["2015-12-17",35.4064,35.5751,34.3564,34.3814,620100.0],["2015-12-18",34.2814,34.5564,34.0751,34.4126,788400.0],["2015-12-21",34.5501,34.8876,34.3251,34.7064,580500.0],["2015-12-22",34.6876,35.3626,34.4314,35.3501,549400.0],["2015-12-23",35.5876,36.1064,35.4439,36.0939,227300.0],["2015-12-24",36.0939,36.2376,35.9376,36.0064,96200.0],["2015-12-28",35.8751,35.9126,35.5376,35.7251,182300.0],["2015-12-29",35.9939,36.2751,35.5689,35.9001,287000.0],["2015-12-30",35.8001,36.0439,35.7564,35.8439,204400.0],["2015-12-31",35.6689,35.7689,35.1626,35.1689,283900.0],["2016-01-04",34.7751,35.3314,33.8689,35.3314,626000.0],["2016-01-05",35.3314,35.4814,34.5439,35.3501,725700.0],["2016-01-06",35.4126,38.2751,35.0314,37.6814,2558700.0],["2016-01-07",36.7877,38.3439,36.7814,37.7314,1320200.0],["2016-01-08",37.9391,38.4616,37.0704,37.2593,629300.0],["2016-01-11",37.297,37.5929,36.8816,37.2593,688200.0],["2016-01-12",37.5174,37.7188,37.19,37.6999,688600.0],["2016-01-13",37.7692,38.4112,37.36,37.4292,779400.0],["2016-01-14",37.4733,37.9454,36.8061,37.8447,755300.0],["2016-01-15",37.039,37.7503,36.208,37.4607,898900.0],["2016-01-19",37.744,37.8195,36.8249,37.0704,751200.0],["2016-01-20",36.5668,36.9194,35.8303,36.5543,1096300.0],["2016-01-21",36.485,37.3663,36.4473,36.8564,801700.0],["2016-01-22",37.4733,38.2476,37.1082,38.0084,604900.0],["2016-01-25",37.7944,37.9958,36.8312,36.9823,405600.0],["2016-01-26",37.2089,38.6945,37.1082,38.6505,423400.0],["2016-01-27",38.5938,39.1855,38.1532,38.4868,686200.0],["2016-01-28",38.9715,39.3681,38.6693,39.3492,658300.0],["2016-01-29",39.3869,41.0803,39.2988,40.797,875800.0],["2016-02-01",40.5956,41.4265,39.8465,41.3132,832300.0],["2016-02-02",41.0299,41.0677,39.8465,39.8779,751900.0],["2016-02-03",40.0731,40.9229,39.5758,40.6019,981500.0],["2016-02-04",40.5704,42.3266,40.5263,41.3824,5373900.0],["2016-02-05",41.3572,41.5839,40.6837,41.2943,1414800.0],["2016-02-08",41.0929,41.5776,40.4445,41.4517,995000.0],["2016-02-09",41.0677,42.4022,40.9229,42.1693,797800.0],["2016-02-10",42.4022,42.6162,41.2062,41.3132,818800.0],["2016-02-11",40.4697,41.4894,40.4697,40.967,659600.0],["2016-02-12",41.3383,42.2133,41.3006,42.1063,589800.0],["2016-02-16",42.4966,43.0065,41.8986,42.931,589900.0],["2016-02-17",43.3905,44.2088,43.1513,43.7241,983200.0],["2016-02-18",43.85,43.9444,43.2961,43.6863,467600.0],["2016-02-19",43.3842,43.6863,42.8617,43.6863,349500.0],["2016-02-22",44.2592,44.6054,43.4157,43.6612,499000.0],["2016-02-23",43.7052,43.8185,42.8428,43.0632,519700.0],["2016-02-24",42.7736,43.3779,41.9238,43.3401,583100.0],["2016-02-25",43.3842,43.7808,42.7673,43.7556,537800.0],["2016-02-26",43.9948,44.2529,43.5416,44.1773,538400.0],["2016-02-29",44.1396,44.4732,43.5101,43.7997,446600.0],["2016-03-01",44.2592,45.1845,43.7997,44.7691,493400.0],["2016-03-02",44.7942,44.9894,43.9255,44.3284,673400.0],["2016-03-03",44.4417,44.6935,43.9381,44.2403,604100.0],["2016-03-04",44.234,44.4732,43.0191,44.2781,1035900.0],["2016-03-07",44.3347,44.5236,43.7178,44.511,580800.0],["2016-03-08",44.0577,44.6369,43.5416,44.4858,386000.0],["2016-03-09",44.6683,45.6629,44.5676,45.0397,451400.0],["2016-03-10",45.0335,45.109,43.7871,44.6935,356900.0],["2016-03-11",45.0083,45.4993,43.8815,45.4049,354200.0],["2016-03-14",45.2789,45.5748,44.8257,45.2915,330700.0],["2016-03-15",44.9453,45.2726,43.8878,44.9768,563200.0],["2016-03-16",44.9516,45.6503,44.7691,45.4489,411500.0],["2016-03-17",45.4426,46.8275,45.4426,46.6638,312000.0],["2016-03-18",46.6827,47.2178,46.5127,47.0919,473300.0],["2016-03-21",47.0163,47.1926,46.3302,47.1359,272600.0],["2016-03-22",46.7393,47.1485,46.6575,46.8275,349800.0],["2016-03-23",46.7519,47.2996,46.198,47.0981,443600.0],["2016-03-24",46.689,47.0226,46.6009,46.9408,591200.0],["2016-03-28",47.0541,47.2241,46.0847,46.7645,307000.0],["2016-03-29",46.6827,47.4003,46.3302,47.3814,322700.0],["2016-03-30",47.6584,48.2061,47.4129,47.9543,371500.0],["2016-03-31",48.0361,48.0424,47.5577,48.0361,394300.0],["2016-04-01",47.7528,48.4578,47.0667,48.2816,681500.0],["2016-04-04",48.1683,48.2753,47.1107,47.4947,681600.0],["2016-04-05",47.3625,47.3751,45.9714,46.796,1238900.0],["2016-04-06",44.6935,46.4813,44.341,46.0595,1248800.0],["2016-04-07",45.9525,47.2618,45.7825,46.5631,1304000.0],["2016-04-08",47.095,48.0637,46.7404,47.7345,617600.0],["2016-04-11",48.1207,48.9944,47.8927,48.0574,633000.0],["2016-04-12",47.7978,47.8041,46.943,47.2279,770400.0],["2016-04-13",47.7914,47.9244,47.2089,47.8104,408000.0],["2016-04-14",48.1207,48.1207,46.9873,47.3039,501900.0],["2016-04-15",47.1899,47.7471,47.0506,47.3925,516700.0],["2016-04-18",47.2786,47.8864,47.2152,47.7281,572200.0],["2016-04-19",47.8358,48.279,47.6332,48.108,777900.0],["2016-04-20",48.1587,48.4373,47.4938,47.8864,466500.0],["2016-04-21",47.8358,48.1777,47.2026,47.2786,401500.0],["2016-04-22",47.3735,48.0447,47.038,47.7788,280200.0],["2016-04-25",47.6078,48.0194,47.4748,48.0194,435300.0],["2016-04-26",48.0067,48.6525,47.5572,48.4626,385600.0],["2016-04-27",48.4816,49.2477,48.317,49.2224,317100.0],["2016-04-28",49.0768,49.6086,48.5956,49.2351,578200.0],["2016-04-29",49.0388,49.2604,48.5386,49.0704,541400.0],["2016-05-02",48.9312,49.444,47.8231,48.6906,786300.0],["2016-05-03",48.241,48.6145,47.6711,48.3739,380400.0],["2016-05-04",48.1207,48.3296,46.9936,47.1013,795500.0],["2016-05-05",47.5508,48.3613,47.1266,47.6332,569600.0],["2016-05-06",47.3862,48.0194,47.1393,47.9181,361300.0],["2016-05-09",47.7851,48.1523,47.4622,47.7978,404000.0],["2016-05-10",47.8801,48.3296,47.7091,48.089,281800.0],["2016-05-11",47.9497,47.9877,47.2722,47.6395,504500.0],["2016-05-12",47.6775,47.8041,47.1646,47.3609,563300.0],["2016-05-13",47.2532,47.4242,46.4935,46.6834,233400.0],["2016-05-16",46.962,47.4812,46.848,47.076,343700.0],["2016-05-17",46.981,47.2849,46.0186,46.2782,423600.0],["2016-05-18",46.1515,46.2528,44.9738,45.6577,471200.0],["2016-05-19",45.3981,45.8603,45.0245,45.5564,358700.0],["2016-05-20",45.7463,46.3478,45.5057,46.0945,308600.0],["2016-05-23",46.0312,46.9873,45.6957,46.6707,554600.0],["2016-05-24",46.7404,47.4432,46.7404,47.2532,309800.0],["2016-05-25",46.2908,46.8037,45.8413,46.6834,595900.0],["2016-05-26",46.6644,47.1139,46.6644,46.9936,278000.0],["2016-05-27",47.1076,47.6141,47.038,47.5382,334600.0],["2016-05-31",47.5192,47.9434,47.057,47.4559,450100.0],["2016-06-01",47.3609,48.032,46.9873,48.0194,382000.0],["2016-06-02",47.7914,48.108,47.3482,47.9054,391700.0],["2016-06-03",47.7851,47.7851,46.9557,47.3482,380400.0],["2016-06-06",47.2026,47.4938,46.5758,47.3545,516300.0],["2016-06-07",47.2849,47.4685,46.9556,47.2849,347100.0],["2016-06-08",47.4749,48.1144,47.1709,47.7345,356800.0],["2016-06-09",47.5762,47.8611,47.1329,47.6521,305900.0],["2016-06-10",47.4242,47.4749,45.9742,46.2022,531700.0],["2016-06-13",45.9996,46.2085,45.2398,45.5184,630000.0],["2016-06-14",45.4804,45.816,45.0625,45.7083,406000.0],["2016-06-15",45.6893,46.0312,45.4487,45.5754,453300.0],["2016-06-16",45.4677,46.2148,45.0625,46.1579,380400.0],["2016-06-17",45.607,46.5188,44.9612,45.8413,644600.0],["2016-06-20",46.3921,47.057,46.0819,46.1199,415500.0],["2016-06-21",45.9806,46.2275,45.3981,45.4804,501200.0],["2016-06-22",45.569,45.7843,45.3284,45.5817,599000.0],["2016-06-23",46.0755,46.3605,45.8413,46.1832,338000.0],["2016-06-24",44.6129,45.1068,44.0621,44.1381,712100.0],["2016-06-27",43.6948,44.0114,42.8907,43.9291,776900.0],["2016-06-28",44.4293,45.2081,43.5366,43.8468,622500.0],["2016-06-29",44.2647,44.5496,43.5999,44.0494,698200.0],["2016-06-30",44.0304,44.9232,43.8721,44.6763,638900.0],["2016-07-01",44.5876,45.2841,44.5876,45.1828,406100.0],["2016-07-05",44.9105,44.9232,44.1697,44.8282,1043200.0],["2016-07-06",44.3217,46.4871,44.3217,45.9109,1285200.0],["2016-07-07",46.3415,46.8543,45.6956,46.7657,1481800.0],["2016-07-08",47.1224,47.6637,46.3836,46.4091,893000.0],["2016-07-11",46.4536,46.7912,46.2753,46.2817,837100.0],["2016-07-12",45.855,46.5301,45.4856,46.3581,1021700.0],["2016-07-13",46.3263,46.4345,45.925,46.1925,356700.0],["2016-07-14",46.3963,46.8676,46.2626,46.5874,916500.0],["2016-07-15",46.8994,47.186,46.4536,46.4918,654000.0],["2016-07-18",46.4918,46.7466,46.3263,46.3263,455100.0],["2016-07-19",46.1352,46.3454,45.6766,45.804,480800.0],["2016-07-20",45.7913,46.1925,45.6448,45.925,214900.0],["2016-07-21",45.8868,46.0906,45.6321,45.7149,729400.0],["2016-07-22",45.7021,45.8486,45.4983,45.6703,430900.0],["2016-07-25",45.5684,45.7913,45.492,45.562,419700.0],["2016-07-26",45.5939,45.9632,45.5302,45.6894,382700.0],["2016-07-27",45.7149,45.9569,45.5174,45.6894,590900.0],["2016-07-28",45.6384,45.8932,45.6321,45.7786,401200.0],["2016-07-29",45.6321,45.9123,45.2054,45.7467,514700.0],["2016-08-01",45.6767,46.0269,45.5556,45.8868,774000.0],["2016-08-02",45.8932,45.976,45.5875,45.7722,1131900.0],["2016-08-03",45.7722,46.0524,45.6448,45.9887,808000.0],["2016-08-04",46.1607,46.3326,45.9633,45.9951,839900.0],["2016-08-05",46.1734,46.46,46.0779,46.3963,500200.0],["2016-08-08",46.5556,46.5938,46.1352,46.2116,381400.0],["2016-08-09",46.2053,46.2244,45.925,46.1543,597400.0],["2016-08-10",46.1097,46.5555,46.1097,46.269,522300.0],["2016-08-11",46.5301,46.9631,46.3517,46.7657,719100.0],["2016-08-12",46.7275,46.9058,46.5237,46.8103,1003600.0],["2016-08-15",46.9886,47.2688,46.6702,47.0077,607900.0],["2016-08-16",46.9759,47.0714,46.6192,46.632,359500.0],["2016-08-17",46.4982,46.6893,46.2562,46.6511,530800.0],["2016-08-18",46.6956,47.1478,46.5555,47.1478,362100.0],["2016-08-19",46.6893,47.1669,46.4345,47.0587,511700.0],["2016-08-22",46.8485,47.1988,46.7084,47.0905,246800.0],["2016-08-23",47.1542,47.5172,46.8676,46.874,244900.0],["2016-08-24",46.8358,47.0905,46.6511,46.8549,312100.0],["2016-08-25",46.7211,47.2816,46.6192,46.9058,361500.0],["2016-08-26",46.8421,47.3707,46.6447,46.9313,248800.0],["2016-08-29",46.9631,47.358,46.8994,47.1606,177400.0],["2016-08-30",47.237,47.2752,47.0523,47.1415,203000.0],["2016-08-31",47.0205,47.0332,46.3326,46.5173,377400.0],["2016-09-01",46.6192,46.8612,45.6958,46.8167,982100.0],["2016-09-02",47.0459,47.2625,46.995,47.237,264600.0],["2016-09-06",47.3771,47.5108,46.8485,46.9504,505200.0],["2016-09-07",46.0397,46.4855,45.8359,46.3963,518800.0],["2016-09-08",46.4154,47.0205,46.3645,46.9759,396100.0],["2016-09-09",46.5555,46.6829,45.9314,45.9378,467200.0],["2016-09-12",45.7786,46.4536,45.613,46.339,506100.0],["2016-09-13",46.1479,46.7848,45.9824,46.0333,395700.0],["2016-09-14",46.097,46.7912,46.097,46.3454,525900.0],["2016-09-15",46.2498,46.6956,46.1543,46.6829,315000.0],["2016-09-16",46.5237,46.702,45.4219,45.5302,760100.0],["2016-09-19",45.7594,46.4282,45.3964,45.7849,475700.0],["2016-09-20",46.1161,46.2498,45.0398,45.0462,554700.0],["2016-09-21",45.1226,45.4665,44.957,45.4537,275900.0],["2016-09-22",45.855,46.5619,45.7021,46.46,685900.0],["2016-09-23",46.1607,46.4536,45.8295,45.855,535400.0],["2016-09-26",45.5938,45.9059,45.4537,45.4919,379400.0],["2016-09-27",45.2882,45.7021,45.269,45.5684,390300.0],["2016-09-28",45.7149,46.0269,45.4474,45.9505,497100.0],["2016-09-29",45.9569,46.3072,45.6767,46.0843,549600.0],["2016-09-30",46.288,47.0141,46.2307,46.753,367600.0],["2016-10-03",46.632,47.1287,46.46,46.7976,327800.0],["2016-10-04",46.8358,47.0268,46.1734,46.3963,377200.0],["2016-10-05",46.6829,47.3134,46.5619,47.1924,380300.0],["2016-10-06",46.9568,47.7147,46.6511,47.7083,348600.0],["2016-10-07",47.5236,47.5937,47.1542,47.479,530500.0],["2016-10-10",47.6637,47.8739,47.5809,47.7592,457000.0],["2016-10-11",47.4408,47.8038,46.4536,46.702,754300.0],["2016-10-12",46.6893,47.0459,46.46,46.9058,300800.0],["2016-10-13",46.7593,46.8804,46.3135,46.6256,382500.0],["2016-10-14",46.7657,46.9313,46.3836,46.4154,326800.0],["2016-10-17",46.3326,46.5364,46.2435,46.3135,389300.0],["2016-10-18",46.4727,46.5746,45.2054,45.2436,948600.0],["2016-10-19",45.3264,45.9951,45.1098,45.7085,482900.0],["2016-10-20",45.6639,46.1734,45.5938,45.8486,448700.0],["2016-10-21",45.562,45.8868,45.2563,45.5174,255300.0],["2016-10-24",46.0206,46.046,45.3518,45.6002,349600.0],["2016-10-25",45.5747,45.6512,44.5557,44.8869,712900.0],["2016-10-26",44.7723,45.6066,44.5876,45.4283,858800.0],["2016-10-27",45.492,45.6002,44.6385,44.7596,715200.0],["2016-10-28",44.8551,45.6384,44.6322,45.562,553000.0],["2016-10-31",45.6958,46.6511,45.5174,46.3645,827600.0],["2016-11-01",46.944,47.963,46.2435,46.3772,1482200.0],["2016-11-02",46.0524,46.6957,45.7594,45.7913,674000.0],["2016-11-03",45.8932,46.167,45.492,45.7403,484900.0],["2016-11-04",45.683,47.3389,45.683,46.8167,970700.0],["2016-11-07",47.2688,48.205,46.995,48.1732,729300.0],["2016-11-08",48.0458,49.0075,47.772,48.4789,479300.0],["2016-11-09",48.0331,51.5805,48.0331,51.2557,992900.0],["2016-11-10",51.5055,53.446,51.2108,53.1963,1666700.0],["2016-11-11",53.1578,53.4652,52.5814,52.8888,1475600.0],["2016-11-14",53.113,53.5613,52.8696,53.5549,2180900.0],["2016-11-15",53.4717,53.6958,52.812,53.2283,924300.0],["2016-11-16",53.1835,53.7086,52.9977,53.4588,952100.0],["2016-11-17",53.414,54.0993,53.3948,53.9712,1258200.0],["2016-11-18",54.1185,54.2338,53.747,53.9776,546300.0],["2016-11-21",55.1624,55.7196,54.3042,55.5851,1217000.0],["2016-11-22",55.7517,56.0911,55.5659,55.7132,821100.0],["2016-11-23",55.8029,56.7444,55.4507,56.706,1592800.0],["2016-11-25",56.6483,57.2119,56.5971,57.1671,242800.0],["2016-11-28",57.0646,57.4873,56.5458,56.6163,935300.0],["2016-11-29",56.4498,57.1094,56.4498,56.8789,830500.0],["2016-11-30",57.2696,57.641,56.7444,57.2183,719000.0],["2016-12-01",57.641,57.7819,57.2439,57.5578,777500.0],["2016-12-02",57.6218,58.2943,57.5321,58.1982,531900.0],["2016-12-05",58.4352,59.3703,58.1726,58.2879,937900.0],["2016-12-06",58.1022,58.9219,57.7691,58.9091,681400.0],["2016-12-07",58.8899,59.9466,58.8002,59.4599,714100.0],["2016-12-08",59.4535,59.9082,58.9732,59.7353,440500.0],["2016-12-09",60.0363,60.0555,59.6264,59.8442,334000.0],["2016-12-12",59.8378,60.0299,59.1909,59.5752,374100.0],["2016-12-13",59.6521,60.0043,58.781,59.2165,555200.0],["2016-12-14",59.2101,59.4727,58.4672,58.5376,431400.0],["2016-12-15",58.6017,59.1845,58.3007,58.9411,402500.0],["2016-12-16",58.9475,59.3702,58.6978,59.0756,1413800.0],["2016-12-19",58.6657,59.3895,58.6657,59.3767,323000.0],["2016-12-20",59.6008,60.2669,59.5047,60.0683,288800.0],["2016-12-21",60.1644,60.4718,59.9274,59.9787,251100.0],["2016-12-22",59.9915,60.2989,59.6713,60.1068,462900.0],["2016-12-23",60.0363,60.2925,59.7673,60.0171,504700.0],["2016-12-27",60.2861,60.7088,59.6393,60.6704,201900.0],["2016-12-28",60.8433,60.9073,59.7609,59.9403,263600.0],["2016-12-29",60.0491,60.4142,59.3638,59.7801,265200.0],["2016-12-30",59.9723,59.9723,59.1269,59.1717,302900.0],["2017-01-03",59.4087,60.1644,58.5697,59.1909,873500.0],["2017-01-04",59.3254,60.2605,59.2165,59.8442,470900.0],["2017-01-05",59.7994,60.1836,58.7042,59.0308,653800.0],["2017-01-06",59.0694,59.7388,58.5095,59.211,353600.0],["2017-01-09",59.211,59.417,58.2842,58.5159,440200.0],["2017-01-10",58.561,59.3204,58.3357,59.3204,742000.0],["2017-01-11",60.6012,64.9004,60.6012,63.9994,1952500.0],["2017-01-12",64.2826,64.8361,62.9761,64.1217,1531900.0],["2017-01-13",64.038,64.2247,63.2206,63.6068,702200.0],["2017-01-17",64.1217,64.1217,63.3172,63.7291,632900.0],["2017-01-18",63.8964,65.3574,63.5681,64.8618,900200.0],["2017-01-19",65.0163,65.3509,64.1924,64.392,668300.0],["2017-01-20",64.5336,65.2093,64.0509,64.8425,642500.0],["2017-01-23",64.3727,64.9519,64.2633,64.9197,612000.0],["2017-01-24",64.8875,65.7821,64.6687,65.75,376800.0],["2017-01-25",65.7435,66.5931,65.7113,66.2713,370300.0],["2017-01-26",66.6574,67.0951,66.1361,66.6896,398100.0],["2017-01-27",66.6896,66.6896,65.9366,66.5673,341800.0],["2017-01-30",65.943,66.8441,65.7178,66.5866,947600.0],["2017-01-31",66.5866,67.0243,65.3381,65.7435,1063300.0],["2017-02-01",65.9945,66.1876,65.0098,65.5054,576800.0],["2017-02-02",65.1385,65.5247,64.6301,65.3252,512800.0],["2017-02-03",65.4217,66.2455,65.0227,66.1876,446300.0],["2017-02-06",65.8851,67.1208,65.75,66.7154,601700.0],["2017-02-07",66.6896,66.9471,66.4901,66.5802,364200.0],["2017-02-08",66.5931,66.5931,65.9302,66.4515,303500.0],["2017-02-09",66.4515,67.0951,66.4515,66.9792,328400.0],["2017-02-10",67.2238,67.4362,66.9342,67.2238,201900.0],["2017-02-13",67.3783,67.5649,67.0951,67.153,274100.0],["2017-02-14",67.1144,67.4812,66.7282,67.3139,337500.0],["2017-02-15",67.3139,67.404,67.0114,67.1401,277300.0],["2017-02-16",67.1723,67.3203,66.6703,67.3203,206300.0],["2017-02-17",67.2495,67.3461,66.8763,67.301,376500.0],["2017-02-21",67.3461,68.009,67.2818,67.8996,241100.0],["2017-02-22",67.7194,67.8932,67.4619,67.6228,374700.0],["2017-02-23",68.0283,68.0283,65.7693,66.0074,809000.0],["2017-02-24",65.3638,65.8015,64.0123,65.7114,427900.0],["2017-02-27",65.8401,66.0589,65.396,65.5504,691900.0],["2017-02-28",65.3767,65.7757,64.5529,64.7395,707800.0],["2017-03-01",65.3896,66.8312,65.3381,66.7089,584200.0],["2017-03-02",66.5287,66.5287,66.1297,66.2906,469000.0],["2017-03-03",66.3228,67.3075,66.1554,67.153,328900.0],["2017-03-06",66.9149,67.7644,66.7347,67.5971,359600.0],["2017-03-07",67.2817,67.5006,66.5352,66.5545,371600.0],["2017-03-08",66.7411,67.2367,66.1683,66.548,325500.0],["2017-03-09",66.6253,66.8055,64.9519,65.2222,409000.0],["2017-03-10",65.7178,66.0331,65.1128,65.692,443900.0],["2017-03-13",65.6856,66.2327,65.6856,66.194,205900.0],["2017-03-14",65.8272,65.9366,64.7975,65.0227,398200.0],["2017-03-15",65.4925,65.9495,64.791,65.8723,1044600.0],["2017-03-16",65.8851,66.1104,65.2093,65.2158,525800.0],["2017-03-17",65.3252,65.9109,65.0613,65.6727,618500.0],["2017-03-20",65.7114,65.795,65.1707,65.6534,293500.0],["2017-03-21",65.8529,66.3614,64.5593,64.8039,391700.0],["2017-03-22",64.8232,65.2544,64.437,64.9905,309000.0],["2017-03-23",65.0356,65.2866,64.5979,64.6751,923600.0],["2017-03-24",64.8554,65.2222,64.3727,64.6301,307200.0],["2017-03-27",63.7226,64.0122,62.931,63.8063,392900.0],["2017-03-28",63.7741,64.746,63.5038,64.5786,318900.0],["2017-03-29",64.8876,66.2069,64.2568,65.9109,1206100.0],["2017-03-30",65.7178,66.1233,65.1128,65.9431,468400.0],["2017-03-31",65.75,66.4579,65.6148,66.1361,310900.0],["2017-04-03",66.1683,66.651,65.5376,66.2584,592100.0],["2017-04-04",66.1812,66.5351,65.8851,66.3034,388900.0],["2017-04-05",66.5609,67.3139,65.9688,66.0782,744100.0],["2017-04-06",65.9109,66.4515,61.6888,61.9978,2086000.0],["2017-04-07",61.8176,62.4483,61.219,61.4829,1298900.0],["2017-04-10",61.528,61.9849,60.6527,60.7042,687700.0],["2017-04-11",60.4918,60.7492,59.2046,60.466,849900.0],["2017-04-12",59.919,60.0927,58.4773,58.7154,973300.0],["2017-04-13",58.7154,58.9742,57.7065,57.7129,917300.0],["2017-04-17",57.8164,58.101,57.5577,57.8358,607600.0],["2017-04-18",56.7427,57.2925,55.0481,55.6108,1510200.0],["2017-04-19",56.885,58.101,56.4711,57.2084,1554600.0],["2017-04-20",57.4477,58.0751,57.1567,57.3184,756400.0],["2017-04-21",57.5512,58.1398,56.898,57.9263,589300.0],["2017-04-24",58.9289,59.1682,58.5408,58.903,1197900.0],["2017-04-25",59.2976,60.0608,59.1617,59.4787,988900.0],["2017-04-26",59.4269,59.802,59.3493,59.4851,899200.0],["2017-04-27",59.7568,59.7568,59.0841,59.2717,595900.0],["2017-04-28",59.4334,59.4334,57.8746,57.9069,646600.0],["2017-05-01",58.2821,58.2821,56.9303,57.5254,662100.0],["2017-05-02",57.3054,57.7905,57.2537,57.7905,449600.0],["2017-05-03",57.6289,57.9911,57.3249,57.8682,359600.0],["2017-05-04",58.4891,58.7348,57.4671,57.8229,466400.0],["2017-05-05",58.0428,58.5149,57.4283,57.9458,344800.0],["2017-05-08",57.991,57.991,57.1502,57.603,421500.0],["2017-05-09",57.687,57.9975,57.493,57.9328,346900.0],["2017-05-10",58.0751,58.6702,57.6806,58.4567,490000.0],["2017-05-11",58.1851,58.2756,56.9497,57.3248,521200.0],["2017-05-12",57.1179,57.189,56.6069,56.8139,269700.0],["2017-05-15",57.0209,57.3119,56.7233,57.2149,391500.0],["2017-05-16",57.4671,57.4671,55.8631,55.9537,820900.0],["2017-05-17",55.9537,55.9537,53.1531,53.166,1295200.0],["2017-05-18",52.9849,54.4337,52.765,54.175,924000.0],["2017-05-19",54.5501,55.889,54.1814,55.3392,1011800.0],["2017-05-22",55.5009,55.9407,55.2745,55.7337,323700.0],["2017-05-23",55.7984,56.0183,54.9964,55.4427,325100.0],["2017-05-24",55.4427,55.5979,54.9576,55.2034,368900.0],["2017-05-25",55.3392,55.5203,54.9317,54.9576,230400.0],["2017-05-26",54.9511,55.3651,54.6213,55.2875,182300.0],["2017-05-30",55.0417,55.5527,54.2785,54.2785,315700.0],["2017-05-31",54.2332,54.5437,53.2824,54.2914,343500.0],["2017-06-01",54.4854,55.488,54.1232,55.171,339700.0],["2017-06-02",56.0765,56.9044,55.1969,55.7596,498400.0],["2017-06-05",55.6691,55.8825,55.1969,55.6691,300600.0],["2017-06-06",55.1516,55.1646,53.47,53.5605,708500.0],["2017-06-07",53.6446,53.9292,53.0496,53.1337,467600.0],["2017-06-08",53.1337,54.5566,52.7585,54.3755,426700.0],["2017-06-09",54.6019,55.0999,54.1168,54.3561,470700.0],["2017-06-12",54.1814,55.0675,53.8063,54.1103,393600.0],["2017-06-13",54.3432,54.4272,53.774,54.078,317000.0],["2017-06-14",54.0521,54.2461,53.4053,54.175,378000.0],["2017-06-15",53.9098,54.6277,53.8257,54.0844,239600.0],["2017-06-16",54.1491,55.2681,54.1491,55.2098,507900.0],["2017-06-19",55.6755,55.889,55.3068,55.6108,476200.0],["2017-06-20",55.2034,55.3198,54.2849,54.3302,500800.0],["2017-06-21",54.3949,54.3949,53.7611,53.9033,283500.0],["2017-06-22",53.9486,54.8218,53.7481,54.5954,299000.0],["2017-06-23",54.5954,55.2163,54.3755,54.8024,590700.0],["2017-06-26",54.8153,55.1711,54.2397,55.0482,859300.0],["2017-06-27",55.2487,55.2487,54.3173,54.5566,296300.0],["2017-06-28",54.9382,55.5203,54.7506,55.3716,280300.0],["2017-06-29",55.572,55.6173,54.5566,54.9123,304600.0],["2017-06-30",55.1258,55.9213,54.9835,55.5979,344100.0],["2017-07-03",56.0507,57.2084,55.6109,56.8915,216800.0],["2017-07-05",56.7104,57.1825,56.3935,57.0208,376900.0],["2017-07-06",57.2537,57.9328,56.8915,57.0338,935500.0],["2017-07-07",57.1114,57.7323,56.8074,57.59,361400.0],["2017-07-10",57.4995,57.6288,56.6198,57.0855,544600.0],["2017-07-11",56.7427,56.9174,55.6109,56.2965,1289600.0],["2017-07-12",51.6719,53.36,45.9673,48.3668,7064400.0],["2017-07-13",48.1987,48.9295,46.5817,46.6916,2748400.0],["2017-07-14",46.8153,48.0519,46.7893,47.9413,1468600.0],["2017-07-17",47.8567,48.7093,47.707,48.3643,1071500.0],["2017-07-18",48.2667,48.5531,47.5963,47.9608,1045100.0],["2017-07-19",48.1691,48.1691,46.5615,46.7112,1875700.0],["2017-07-20",47.0301,47.1277,46.2556,46.4183,1488300.0],["2017-07-21",46.2751,46.3272,45.6177,46.0799,720300.0],["2017-07-24",46.0799,46.6526,46.0799,46.3207,506900.0],["2017-07-25",46.6396,47.2774,45.813,47.0821,1319700.0],["2017-07-26",47.1537,47.4271,46.7893,47.1733,830500.0],["2017-07-27",47.349,47.349,46.4508,47.0301,1111600.0],["2017-07-28",47.0496,47.2188,46.6721,47.0561,431300.0],["2017-07-31",47.1668,47.1668,46.1319,46.3467,599000.0],["2017-08-01",46.4769,46.5094,45.7805,46.184,595800.0],["2017-08-02",46.0408,46.171,45.1231,45.8716,720600.0],["2017-08-03",45.8456,46.0148,45.4941,45.8781,496200.0],["2017-08-04",45.3769,46.4053,45.3769,46.1775,667700.0],["2017-08-07",46.2816,46.2816,45.6308,45.7609,427900.0],["2017-08-08",45.7674,46.2165,45.3053,45.6373,521500.0],["2017-08-09",45.5722,46.1059,45.2012,45.9757,742400.0],["2017-08-10",45.813,45.9692,45.2338,45.2403,517100.0],["2017-08-11",44.5373,45.774,44.5373,45.3834,308400.0],["2017-08-14",45.787,46.1189,45.7479,45.8781,295200.0],["2017-08-15",46.1124,46.1124,45.5527,45.5527,310900.0],["2017-08-16",45.6763,45.839,44.9279,45.2468,486000.0],["2017-08-17",45.2077,45.3184,44.1403,44.1534,386100.0],["2017-08-18",44.0883,44.2184,43.5351,43.7889,725900.0],["2017-08-21",43.7693,43.7693,42.5783,42.7085,990900.0],["2017-08-22",42.8842,43.9451,42.6369,43.7238,873900.0],["2017-08-23",43.4569,43.7824,43.2422,43.6066,412100.0],["2017-08-24",43.8084,43.8084,43.4374,43.6132,331700.0],["2017-08-25",43.8149,44.2575,43.5416,43.8995,684800.0],["2017-08-28",44.0232,44.2249,43.4439,43.6457,769200.0],["2017-08-29",43.4504,43.8019,43.0599,43.2031,426600.0],["2017-08-30",43.1315,44.1078,43.0339,43.7498,545400.0],["2017-08-31",44.0427,44.9083,43.7108,44.8302,749200.0],["2017-09-01",44.9864,45.1296,44.6285,45.0125,372200.0],["2017-09-05",44.9734,45.2923,44.8758,45.2338,497500.0],["2017-09-06",45.4681,46.2035,45.1361,45.1622,483200.0],["2017-09-07",45.2923,45.2923,44.2119,44.7847,296600.0],["2017-09-08",44.7001,45.4941,44.4332,45.3184,433800.0],["2017-09-11",45.5592,45.8586,45.5592,45.6373,317800.0],["2017-09-12",45.852,46.4313,45.7544,46.3272,303600.0],["2017-09-13",46.2816,46.6591,46.1319,46.5745,271700.0],["2017-09-14",46.5615,47.1863,46.3857,46.9194,422600.0],["2017-09-15",47.0041,47.0952,46.6526,46.8609,521700.0],["2017-09-18",46.9129,47.362,46.8999,47.1342,287400.0],["2017-09-19",47.1668,47.4466,46.9715,47.3165,476000.0],["2017-09-20",47.4401,47.9673,47.362,47.7265,441900.0],["2017-09-21",47.7656,48.3188,47.4922,47.9868,445000.0],["2017-09-22",47.9999,48.1951,47.8111,48.0324,361500.0],["2017-09-25",47.9022,48.6767,47.8436,48.4164,753800.0],["2017-09-26",48.6051,49.3016,48.4685,49.1388,424700.0],["2017-09-27",49.1714,49.3406,48.3578,49.0412,526400.0],["2017-09-28",48.9956,49.2625,48.4359,48.7548,402300.0],["2017-09-29",48.6962,49.692,48.6442,49.1844,599800.0],["2017-10-02",49.0217,49.3471,48.5856,49.2234,452800.0],["2017-10-03",49.4382,49.6204,49.2169,49.3471,444000.0],["2017-10-04",49.3536,49.627,48.4034,48.5401,557000.0],["2017-10-05",48.6897,49.4577,48.6572,49.4252,470300.0],["2017-10-06",49.1584,49.9394,48.9045,49.5098,553100.0],["2017-10-09",49.692,49.8873,49.2169,49.2755,345500.0],["2017-10-10",49.5879,49.653,48.6637,48.9501,464300.0],["2017-10-11",48.1756,48.5075,47.1928,48.4489,610600.0],["2017-10-12",48.3773,49.4903,48.3773,49.2755,487700.0],["2017-10-13",49.5033,50.3689,49.4252,49.64,677700.0],["2017-10-16",49.6595,49.6985,49.0802,49.1844,467200.0],["2017-10-17",49.4382,51.5665,49.4382,51.3712,1289300.0],["2017-10-18",51.4168,52.0156,51.1174,51.2411,583700.0],["2017-10-19",51.189,51.4428,50.8701,51.0133,429000.0],["2017-10-20",51.2931,51.8919,51.2411,51.8073,399600.0],["2017-10-23",51.8073,52.3605,51.4363,52.1848,605500.0],["2017-10-24",52.2304,52.8161,50.3038,50.4535,847200.0],["2017-10-25",50.0695,50.831,49.243,49.9068,503100.0],["2017-10-26",50.037,51.176,49.9068,51.1044,460500.0],["2017-10-27",51.0198,51.1109,49.8548,51.1109,527700.0],["2017-10-30",50.8636,52.1392,50.6228,51.7422,974500.0],["2017-10-31",54.4302,55.3219,52.699,53.9551,961200.0],["2017-11-01",54.671,54.8923,52.2499,52.5883,793800.0],["2017-11-02",52.7185,54.0527,52.6794,53.5841,905400.0],["2017-11-03",53.5451,54.0527,53.135,53.3433,277600.0],["2017-11-06",53.3498,53.9551,53.135,53.3107,268200.0],["2017-11-07",53.4084,53.4214,53.0244,53.1806,331100.0],["2017-11-08",53.0439,53.532,52.8226,53.0179,270400.0],["2017-11-09",52.6078,53.0179,51.5795,52.0481,595900.0],["2017-11-10",52.1132,53.2261,51.7097,52.328,536800.0],["2017-11-13",52.1119,52.1446,51.4506,51.8762,503100.0],["2017-11-14",51.5881,52.3804,51.5881,52.3345,490800.0],["2017-11-15",52.328,52.7863,51.4702,51.7125,834500.0],["2017-11-16",51.8434,53.0089,51.8173,52.8059,439400.0],["2017-11-17",52.7077,53.2381,52.4,53.0024,283500.0],["2017-11-20",53.1071,53.3167,52.7798,53.2839,362300.0],["2017-11-21",53.4279,53.9779,53.297,53.8208,500200.0],["2017-11-22",54.122,54.4625,53.3036,53.3559,251100.0],["2017-11-24",53.4541,53.4541,53.0089,53.3428,105400.0],["2017-11-27",53.3428,54.1482,53.0547,53.8666,387800.0],["2017-11-28",53.9648,55.0452,53.6047,54.9404,254300.0],["2017-11-29",54.8488,56.8458,54.8488,56.6363,625500.0],["2017-11-30",56.5577,59.1701,56.4922,58.9737,1182700.0],["2017-12-01",58.7249,59.3404,56.8851,59.1702,871700.0],["2017-12-04",60.0017,63.079,59.7071,60.7874,1052200.0],["2017-12-05",61.6255,61.6713,58.9279,58.9803,451400.0],["2017-12-06",58.8821,58.9541,58.4434,58.5743,304600.0],["2017-12-07",58.7118,59.1702,58.522,58.9345,339300.0],["2017-12-08",59.2225,59.4189,58.6005,59.2552,280100.0],["2017-12-11",59.1636,59.3207,58.8951,59.0785,307800.0],["2017-12-12",59.144,59.3535,58.5089,58.6987,266100.0],["2017-12-13",58.9213,58.9344,58.3124,58.5154,403500.0],["2017-12-14",58.6398,58.8624,58.0767,58.2666,296900.0],["2017-12-15",59.1112,60.7547,59.0196,60.041,1033100.0],["2017-12-18",60.6565,61.0559,60.1196,60.7678,322900.0],["2017-12-19",60.8332,60.938,60.1588,60.2832,318600.0],["2017-12-20",60.5713,61.1213,60.1719,60.8398,259500.0],["2017-12-21",61.1082,62.0052,60.6302,61.7761,222800.0],["2017-12-22",61.966,61.966,60.9511,61.8023,176700.0],["2017-12-26",61.8743,62.6011,61.8088,62.5421,183100.0],["2017-12-27",62.6011,62.7844,61.9725,62.6535,229900.0],["2017-12-28",62.7713,63.8124,61.3374,63.6814,563500.0],["2017-12-29",63.8124,64.1332,63.1314,63.2886,262700.0],["2018-01-02",63.5701,64.107,62.1689,63.6356,461600.0],["2018-01-03",63.9237,65.1611,63.5766,64.9909,543300.0],["2018-01-04",61.5403,64.8927,60.6433,64.4933,850200.0],["2018-01-05",64.9975,65.3641,63.3868,63.8058,594700.0],["2018-01-08",63.7403,64.7683,63.3868,64.4147,582300.0],["2018-01-09",65.004,65.4362,63.7796,63.9695,963300.0],["2018-01-10",60.0606,63.0266,59.6808,60.5844,2545300.0],["2018-01-11",60.8594,63.3933,60.7612,62.2999,1547900.0],["2018-01-12",62.7017,63.4395,62.1286,62.4185,691100.0],["2018-01-16",62.4712,62.7478,60.8176,61.562,977600.0],["2018-01-17",61.4764,61.674,59.3618,59.7636,1387300.0],["2018-01-18",59.8097,61.3315,59.757,60.7188,783700.0],["2018-01-19",60.8901,62.5041,60.8901,62.2472,906700.0],["2018-01-22",62.0561,62.1286,61.2327,61.9244,864200.0],["2018-01-23",61.7926,62.761,61.6411,62.458,756600.0],["2018-01-24",63.1497,65.4488,63.0772,65.0404,1923300.0],["2018-01-25",65.1853,65.7057,63.8875,65.2709,1706600.0],["2018-01-26",65.6596,65.7057,64.599,64.9942,899800.0],["2018-01-29",64.5595,64.9745,63.3407,63.4066,669800.0],["2018-01-30",62.6424,62.8664,61.6675,62.6688,767200.0],["2018-01-31",63.1365,63.5449,61.5291,61.8453,592800.0],["2018-02-01",61.595,62.0759,60.6464,61.6016,620400.0],["2018-02-02",61.1866,61.5291,59.9217,60.1918,676200.0],["2018-02-05",59.454,61.1602,58.8677,59.0258,914500.0],["2018-02-06",57.8664,60.4158,57.2076,59.6912,730600.0],["2018-02-07",59.3749,60.5607,59.3749,59.981,545200.0],["2018-02-08",60.172,60.5278,58.4065,58.4329,1226200.0],["2018-02-09",58.7557,59.3684,57.1088,58.7689,1078300.0],["2018-02-12",59.1246,59.4079,57.8598,58.2748,670700.0],["2018-02-13",57.9256,58.5119,57.5501,58.3868,735700.0],["2018-02-14",57.9652,58.4263,57.5633,58.3538,793400.0],["2018-02-15",58.8413,59.1509,57.4777,58.8611,674000.0],["2018-02-16",58.8084,59.5594,58.3209,58.4461,384200.0],["2018-02-20",58.0508,58.6042,57.7873,58.1694,701800.0],["2018-02-21",58.3275,59.1707,58.3143,58.3209,403900.0],["2018-02-22",58.7227,58.8874,57.6951,57.8136,543400.0],["2018-02-23",58.2419,58.591,57.6885,58.5119,293200.0],["2018-02-26",58.782,59.3815,58.0837,59.1971,545500.0],["2018-02-27",59.2498,59.757,58.4263,58.5778,442600.0],["2018-02-28",58.7886,59.0653,57.616,57.6292,381100.0],["2018-03-01",57.6687,58.1694,56.4961,56.9968,466300.0],["2018-03-02",56.4961,57.4974,55.89,57.2537,488100.0],["2018-03-05",57.0495,58.255,56.7992,57.9784,382600.0],["2018-03-06",58.3143,59.8426,58.1167,59.5462,543000.0],["2018-03-07",59.0587,60.2972,58.6239,60.1523,790400.0],["2018-03-08",60.4882,60.6793,59.6582,60.3828,479900.0],["2018-03-09",60.7188,61.707,60.5936,61.5291,446000.0],["2018-03-12",61.707,62.4251,61.4698,61.5423,962100.0],["2018-03-13",61.9573,62.2604,61.1405,61.7597,616800.0],["2018-03-14",62.267,63.3473,62.0891,62.8401,901600.0],["2018-03-15",62.7808,63.6108,61.9902,62.122,731400.0],["2018-03-16",61.7202,63.4725,60.6266,62.9982,1458700.0],["2018-03-19",63.3473,63.4198,60.9626,61.786,657700.0],["2018-03-20",61.9112,62.8927,61.1338,61.6477,577900.0],["2018-03-21",61.707,62.234,61.1734,61.5884,461500.0],["2018-03-22",61.0811,61.786,60.2116,60.2643,498100.0],["2018-03-23",60.5344,60.7452,58.8875,58.9533,419400.0],["2018-03-26",59.7175,60.4619,59.5199,60.2577,810200.0],["2018-03-27",60.5739,60.6595,58.512,58.894,284700.0],["2018-03-28",59.1575,60.0074,58.7293,59.3749,429600.0],["2018-03-29",59.6253,60.6595,59.566,60.4158,527500.0],["2018-04-02",60.1655,60.317,57.4909,58.288,569200.0],["2018-04-03",58.2748,59.4079,58.0508,59.1773,1099400.0],["2018-04-04",58.5251,60.1062,58.1299,59.9349,328300.0],["2018-04-05",60.4421,61.9771,60.1523,61.4237,660000.0],["2018-04-06",60.9692,61.9112,59.5264,60.6068,855400.0],["2018-04-09",61.1404,61.4632,60.2248,60.4356,1101300.0],["2018-04-10",62.4711,63.624,59.9151,60.4817,1824200.0],["2018-04-11",59.9217,60.6002,56.3182,58.0837,1966900.0],["2018-04-12",58.255,60.0996,57.7412,59.6977,946400.0],["2018-04-13",60.1852,60.1852,58.0574,58.5647,524100.0],["2018-04-16",58.9426,59.7052,58.8034,59.3537,303800.0],["2018-04-17",59.8378,59.8776,59.1283,59.2145,422900.0],["2018-04-18",59.3471,60.5871,59.241,60.1627,1001200.0],["2018-04-19",60.912,61.0049,58.8365,59.367,735500.0],["2018-04-20",59.5925,59.5925,57.9679,58.3923,368200.0],["2018-04-23",58.3458,59.0752,57.8419,58.6177,296100.0],["2018-04-24",58.7304,59.3206,57.0793,57.7358,476800.0],["2018-04-25",57.643,58.1933,56.9533,57.9944,591100.0],["2018-04-26",58.2861,58.2861,57.0859,57.8153,470800.0],["2018-04-27",57.7955,58.4851,57.6032,58.2795,411600.0],["2018-04-30",58.4652,58.5845,57.3048,57.318,265100.0],["2018-05-01",57.0992,57.6231,56.6019,57.4772,409700.0],["2018-05-02",57.192,58.8233,57.1058,58.2397,441900.0],["2018-05-03",58.1867,58.3259,57.066,58.2994,628900.0],["2018-05-04",58.0275,60.2423,57.7225,59.9174,362500.0],["2018-05-07",59.8776,60.302,59.6057,60.1428,488100.0],["2018-05-08",60.3152,60.8722,60.2688,60.6202,273000.0],["2018-05-09",60.9651,61.6679,60.4014,61.343,513600.0],["2018-05-10",61.5618,61.5685,60.66,60.9385,303900.0],["2018-05-11",61.0977,61.6414,60.6401,60.9783,245600.0],["2018-05-14",61.1043,61.6547,60.2622,60.6004,355700.0],["2018-05-15",60.3882,60.9253,59.9969,60.8656,302800.0],["2018-05-16",61.0778,62.6957,60.985,62.0194,395600.0],["2018-05-17",61.9,63.1665,61.9,62.8615,490600.0],["2018-05-18",62.6162,62.8151,62.2316,62.53,248900.0],["2018-05-21",62.7753,63.5511,61.9862,62.9013,581800.0],["2018-05-22",62.9411,63.3854,61.4756,61.5685,630400.0],["2018-05-23",61.2435,61.7674,60.2622,60.5473,617900.0],["2018-05-24",60.5009,60.9385,59.8113,60.7462,468500.0],["2018-05-25",60.6799,60.9186,60.3285,60.5606,218200.0],["2018-05-29",60.2025,60.3285,59.2278,59.6919,262500.0],["2018-05-30",60.1494,60.6003,59.9969,60.0765,467800.0],["2018-05-31",60.0765,60.9386,59.5527,60.8921,580400.0],["2018-06-01",61.3497,62.1586,60.6401,60.7993,450200.0],["2018-06-04",61.1971,61.6945,60.3683,61.0513,464600.0],["2018-06-05",61.2701,61.6613,60.1428,61.4624,326500.0],["2018-06-06",61.4491,61.4491,60.103,60.7263,489800.0],["2018-06-07",60.8656,61.6679,60.4081,61.5287,474300.0],["2018-06-08",61.5353,62.4106,61.5353,61.9265,397600.0],["2018-06-11",61.7939,62.4437,61.7939,62.0525,185300.0],["2018-06-12",62.2448,62.8151,62.2249,62.5897,300100.0],["2018-06-13",62.7554,62.7554,61.8006,61.9067,307600.0],["2018-06-14",62.0393,62.3509,61.3496,62.0525,252000.0],["2018-06-15",61.9199,62.4504,61.343,61.9929,684800.0],["2018-06-18",61.6547,61.9531,61.2966,61.8138,161400.0],["2018-06-19",61.2833,61.5287,60.5075,61.0513,254000.0],["2018-06-20",61.1109,61.4557,60.0765,61.2435,277500.0],["2018-06-21",61.0712,61.0712,58.8697,59.4731,430000.0],["2018-06-22",60.0168,60.2357,58.7304,59.1084,539400.0],["2018-06-25",58.8432,58.8432,56.887,57.4639,628000.0],["2018-06-26",57.6827,57.6894,56.0383,56.8605,728500.0],["2018-06-27",56.9069,57.517,56.3168,56.5754,645400.0],["2018-06-28",56.529,56.8937,56.0515,56.4759,267500.0],["2018-06-29",56.5754,57.2385,56.204,56.2637,446900.0],["2018-07-02",56.0316,56.0316,53.8699,55.7001,962700.0],["2018-07-03",55.6735,56.0383,55.2624,55.4746,326300.0],["2018-07-05",55.7001,56.0316,54.6789,55.7001,704600.0],["2018-07-06",55.7001,55.8791,54.8977,55.521,752500.0],["2018-07-09",55.7147,57.2171,55.7147,56.8498,1112800.0],["2018-07-10",57.0635,57.3305,56.1554,56.5159,1419100.0],["2018-07-11",52.4161,56.0485,51.4146,53.992,2490900.0],["2018-07-12",54.0854,55.1204,53.6114,54.1255,1378200.0],["2018-07-13",54.0587,55.2206,54.0587,54.5595,662900.0],["2018-07-16",54.5128,54.7131,54.0053,54.4326,833300.0],["2018-07-17",54.4994,55.3541,54.4059,55.0403,831800.0],["2018-07-18",55.4276,56.0953,54.2457,55.3808,1165200.0],["2018-07-19",55.4008,55.9818,55.0803,55.7814,571100.0],["2018-07-20",55.6946,55.7747,54.8733,55.3875,580400.0],["2018-07-23",55.4476,55.8482,54.8199,55.3274,578300.0],["2018-07-24",55.7214,56.0285,54.466,54.7398,506600.0],["2018-07-25",54.5729,55.1671,54.259,55.1071,516100.0],["2018-07-26",55.1605,55.9417,54.8199,54.9602,817600.0],["2018-07-27",55.0737,55.8349,54.9334,55.708,506800.0],["2018-07-30",55.9617,56.3624,55.3408,55.4075,493900.0],["2018-07-31",55.6412,56.8698,55.5077,56.5093,456900.0],["2018-08-01",56.4024,56.4024,55.294,55.5878,588200.0],["2018-08-02",55.2272,56.3624,55.1605,55.5811,456800.0],["2018-08-03",55.7948,56.1687,55.2673,55.6212,380400.0],["2018-08-06",55.5945,56.2288,55.3675,56.1821,292600.0],["2018-08-07",56.3757,56.8164,56.2422,56.6762,410000.0],["2018-08-08",56.6027,56.7296,55.9951,56.5226,259500.0],["2018-08-09",56.5093,57.0568,56.4358,56.5293,504400.0],["2018-08-10",56.3958,57.0368,56.2622,56.6962,504500.0],["2018-08-13",56.8365,56.9967,56.3624,56.5493,491100.0],["2018-08-14",56.6428,57.9048,56.6428,57.5709,413200.0],["2018-08-15",57.1102,57.4975,56.8231,57.2638,451000.0],["2018-08-16",57.5309,57.7713,57.4374,57.4508,323400.0],["2018-08-17",57.6177,58.252,57.6177,58.1719,345300.0],["2018-08-20",58.3922,59.0733,58.3455,58.8329,240200.0],["2018-08-21",59.0199,59.5808,58.8597,59.2803,581700.0],["2018-08-22",59.0867,59.3538,58.3722,58.4256,420200.0],["2018-08-23",58.459,58.6259,57.9382,58.0317,423700.0],["2018-08-24",58.2921,58.2921,56.97,57.4641,395600.0],["2018-08-27",57.4374,58.2988,57.2771,57.3706,357100.0],["2018-08-28",57.4374,57.8247,57.3773,57.4908,201300.0],["2018-08-29",57.4841,57.7045,57.2037,57.4908,362000.0],["2018-08-30",57.4107,57.6377,56.9299,57.1169,255300.0],["2018-08-31",56.9433,57.3373,56.9099,57.0768,243400.0],["2018-09-04",57.0568,57.7712,56.7563,57.6577,547100.0],["2018-09-05",57.6711,58.646,57.4107,58.479,345000.0],["2018-09-06",58.5258,59.2536,58.1051,58.2387,416600.0],["2018-09-07",58.1252,58.1252,56.743,57.2438,392500.0],["2018-09-10",57.4908,58.3655,57.4908,58.0918,439400.0],["2018-09-11",58.1585,58.9999,58.045,58.3121,264000.0],["2018-09-12",58.2854,58.2921,57.6711,58.0984,188300.0],["2018-09-13",58.3922,58.4456,58.0584,58.3455,334500.0],["2018-09-14",58.4456,59.2068,58.3321,58.3455,297500.0],["2018-09-17",58.3589,58.4724,57.818,58.0918,189100.0],["2018-09-18",58.0717,58.5859,57.2705,58.5325,242900.0],["2018-09-19",58.4657,59.4539,58.4123,58.4991,194700.0],["2018-09-20",58.8263,59.0533,58.212,58.8864,239000.0],["2018-09-21",59.0867,59.5541,58.873,59.1735,537000.0],["2018-09-24",59.0333,59.0333,57.5576,58.0918,321800.0],["2018-09-25",58.2454,59.2269,57.7446,59.0466,649100.0],["2018-09-26",59.1401,59.8612,58.4991,58.5525,427100.0],["2018-09-27",58.7328,58.7328,58.3121,58.459,285900.0],["2018-09-28",58.3655,59.1802,58.3589,58.8329,344800.0],["2018-10-01",59.0933,59.0933,57.4841,57.8781,342700.0],["2018-10-02",57.818,58.4123,57.818,58.1786,323600.0],["2018-10-03",58.3655,59.2069,58.1986,58.9798,283800.0],["2018-10-04",58.7862,58.9264,57.9382,58.4657,309900.0],["2018-10-05",58.439,59.0666,57.591,58.1185,205600.0],["2018-10-08",57.8113,57.8113,55.9083,56.6428,668100.0],["2018-10-09",56.4158,56.4358,55.8415,56.2822,578700.0],["2018-10-10",55.6346,55.7748,52.977,53.2374,949100.0],["2018-10-11",53.1907,54.3392,52.7099,53.164,972700.0],["2018-10-12",54.1722,54.5528,53.2107,53.7983,576400.0],["2018-10-15",53.805,55.1672,53.805,54.8934,726700.0],["2018-10-16",54.0988,55.1738,53.2975,55.1404,1136300.0],["2018-10-17",55.067,55.9083,54.633,55.5611,519500.0],["2018-10-18",55.2807,55.7214,54.3258,54.4126,501400.0],["2018-10-19",54.5195,55.2473,53.5045,53.8517,504100.0],["2018-10-22",54.1656,55.0403,53.5045,53.825,286600.0],["2018-10-23",52.7834,53.3977,52.2492,53.1573,558300.0],["2018-10-24",53.3242,53.4511,50.9605,51.094,502800.0],["2018-10-25",51.5214,52.0489,51.1074,51.4613,378200.0],["2018-10-26",50.8003,51.8753,50.3061,51.301,465600.0],["2018-10-29",51.9754,52.3494,50.5131,51.1007,764800.0],["2018-10-30",50.8603,54.9067,50.5732,54.4393,1064600.0],["2018-10-31",54.9334,55.1939,53.5379,54.1255,866700.0],["2018-11-01",54.5128,55.481,53.4511,55.3608,621200.0],["2018-11-02",55.8349,56.5627,55.6679,56.0085,485900.0],["2018-11-05",56.1954,57.2371,56.0686,56.8097,669700.0],["2018-11-06",56.5093,58.0651,56.5093,58.005,533300.0],["2018-11-07",58.4256,59.4205,57.7512,59.3337,528100.0],["2018-11-08",59.1802,59.7678,58.6126,59.1201,520700.0],["2018-11-09",58.5081,58.8578,57.7414,58.5955,422400.0],["2018-11-12",58.7435,59.2478,57.6271,58.5215,332100.0],["2018-11-13",58.73,59.0797,58.3736,58.7905,280800.0],["2018-11-14",59.3151,59.8127,58.3467,58.9048,320500.0],["2018-11-15",58.6291,60.6937,58.0373,60.4045,414600.0],["2018-11-16",60.2364,60.5189,59.194,59.9136,416300.0],["2018-11-19",59.6984,60.2499,58.7233,58.925,296700.0],["2018-11-20",58.0575,58.414,57.3985,57.5397,210800.0],["2018-11-21",57.7011,59.0864,57.6943,58.5619,251800.0],["2018-11-23",58.0575,58.6829,57.8356,57.8558,101500.0],["2018-11-26",58.2861,59.7926,58.2861,59.6446,527600.0],["2018-11-27",59.4765,59.6446,58.0239,58.0911,349500.0],["2018-11-28",58.2458,59.3756,57.4791,59.2815,357800.0],["2018-11-29",59.3016,59.4496,58.656,58.8443,180700.0],["2018-11-30",58.7031,59.6513,58.4072,59.5774,281500.0],["2018-12-03",60.5256,60.6668,59.2277,60.0616,490600.0],["2018-12-04",60.0347,60.1019,56.5107,56.6856,369500.0],["2018-12-06",55.6836,56.5914,54.473,56.4906,424600.0],["2018-12-07",56.7528,57.1093,54.9505,55.3608,239800.0],["2018-12-10",55.1388,55.1388,53.4575,53.9283,355600.0],["2018-12-11",54.742,55.1186,53.7266,53.9754,327800.0],["2018-12-12",54.9572,55.1388,54.2242,54.7757,279000.0],["2018-12-13",54.9774,55.3607,54.1368,54.4529,413900.0],["2018-12-14",53.8476,54.7757,53.6055,53.8005,303700.0],["2018-12-17",53.814,54.3722,52.859,53.3634,351200.0],["2018-12-18",53.7064,54.0157,52.2403,52.5497,408400.0],["2018-12-19",52.6236,53.0339,50.9894,51.5073,456200.0],["2018-12-20",51.245,51.931,50.2295,51.1105,376900.0],["2018-12-21",51.0432,52.5228,50.6666,50.7003,728800.0],["2018-12-24",50.3775,50.6532,49.2813,49.5167,157500.0],["2018-12-26",49.7991,51.6687,49.5705,51.6216,307400.0],["2018-12-27",50.7003,51.783,50.021,51.7763,305300.0],["2018-12-28",52.0049,52.4824,50.7474,51.1979,367800.0],["2018-12-31",51.4468,51.7292,50.9155,51.7292,372000.0],["2019-01-02",51.0433,51.3795,50.169,51.0096,631500.0],["2019-01-03",50.5658,51.3593,50.169,50.3573,471100.0],["2019-01-04",51.1239,52.3412,50.8415,51.8704,412700.0],["2019-01-07",52.3925,52.9349,51.4093,52.101,581700.0],["2019-01-08",52.3451,52.874,51.1856,52.8468,695800.0],["2019-01-09",52.0535,53.2943,51.7755,52.1213,849400.0],["2019-01-10",51.7145,53.3689,51.6874,53.3214,670100.0],["2019-01-11",53.118,54.1826,53.118,53.6198,559000.0],["2019-01-14",53.4774,54.5962,53.3892,53.8571,516300.0],["2019-01-15",54.0876,54.4199,53.6062,54.3521,327800.0],["2019-01-16",54.5826,54.9623,54.0538,54.2233,466400.0],["2019-01-17",54.2775,55.7014,54.0334,55.3556,839600.0],["2019-01-18",55.8234,56.6574,55.5386,56.4947,374900.0],["2019-01-22",56.1896,56.8202,56.0201,56.3726,689700.0],["2019-01-23",56.732,56.8609,54.9488,55.0979,582700.0],["2019-01-24",55.1929,55.4234,54.603,55.0979,633500.0],["2019-01-25",55.6946,56.054,55.1929,55.776,351800.0],["2019-01-28",55.3013,56.1082,54.8742,55.9048,347000.0],["2019-01-29",56.2845,56.9761,56.2777,56.6778,328200.0],["2019-01-30",56.9829,57.444,55.8709,57.0982,305000.0],["2019-01-31",57.1049,57.1049,56.0201,56.61,386900.0],["2019-02-01",56.7185,56.8744,55.9658,56.5015,346600.0],["2019-02-04",56.393,57.3287,56.1421,57.3016,284200.0],["2019-02-05",57.2405,57.4779,56.5218,56.8676,286000.0],["2019-02-06",56.6913,57.0643,56.6642,56.8676,168000.0],["2019-02-07",56.7049,56.7049,55.62,56.2099,218800.0],["2019-02-08",55.3624,56.0404,54.8335,55.5183,255800.0],["2019-02-11",55.5997,56.5761,55.5997,56.4608,363100.0],["2019-02-12",56.888,57.5118,56.7659,57.3762,323800.0],["2019-02-13",57.5728,58.0949,57.4033,57.9322,277800.0],["2019-02-14",57.722,58.6034,57.2473,57.9593,342000.0],["2019-02-15",58.3119,58.6305,58.0339,58.5221,602300.0],["2019-02-19",58.1424,58.9018,57.9322,58.4814,491600.0],["2019-02-20",58.5017,58.5017,57.6067,58.0067,217100.0],["2019-02-21",57.9186,58.2034,57.3084,57.4508,245500.0],["2019-02-22",57.8576,57.9322,57.4033,57.8305,199000.0],["2019-02-25",58.2169,58.3932,57.5592,58.0474,283500.0],["2019-02-26",58.0203,58.3593,57.905,58.0067,238100.0],["2019-02-27",57.9932,58.4,57.6203,58.2847,248100.0],["2019-02-28",58.183,58.2034,57.1321,57.2338,486500.0],["2019-03-01",57.7762,58.0813,56.5828,56.8405,323600.0],["2019-03-04",56.9829,57.4169,56.5829,57.0507,308000.0],["2019-03-05",57.1999,57.5253,56.8337,57.0236,234000.0],["2019-03-06",57.1592,57.6813,57.0236,57.3829,469300.0],["2019-03-07",57.3355,57.4643,56.2235,56.5557,406300.0],["2019-03-08",56.1421,56.271,55.5522,56.1828,273400.0],["2019-03-11",56.1625,56.7998,56.1557,56.7659,249400.0],["2019-03-12",56.9219,56.9219,56.1557,56.2981,273500.0],["2019-03-13",56.5489,56.8608,56.2303,56.3252,295400.0],["2019-03-14",56.2913,56.2913,55.4844,55.6268,246900.0],["2019-03-15",55.6878,55.8099,54.9013,55.0573,728100.0],["2019-03-18",55.1318,56.4608,55.1318,56.3591,478700.0],["2019-03-19",56.6642,56.8202,55.6743,55.8506,291800.0],["2019-03-20",55.8234,56.0404,54.881,55.22,354100.0],["2019-03-21",55.0844,56.3659,54.9013,56.0133,275900.0],["2019-03-22",55.6811,55.7624,53.8503,53.9114,297600.0],["2019-03-25",53.8232,54.1961,53.3147,53.769,289600.0],["2019-03-26",54.2368,54.6301,53.6605,54.6029,286800.0],["2019-03-27",54.725,55.4031,54.5962,55.1318,212700.0],["2019-03-28",55.22,56.2032,55.22,55.8641,215900.0],["2019-03-29",56.2777,56.7456,55.8709,56.0811,254100.0],["2019-04-01",56.5828,57.1592,56.2235,56.8812,688000.0],["2019-04-02",57.071,57.288,56.1964,56.7998,356600.0],["2019-04-03",57.1253,57.5931,56.8676,57.0236,411700.0],["2019-04-04",57.0236,57.4372,56.5693,56.8337,333900.0],["2019-04-05",57.0304,57.9593,56.9558,57.9186,370200.0],["2019-04-08",58.0074,58.8544,57.8776,58.6495,548000.0],["2019-04-09",58.2123,58.4036,57.0374,57.1809,595900.0],["2019-04-10",54.2709,55.8967,53.581,55.7396,1947100.0],["2019-04-11",55.8557,57.1194,55.0838,55.4117,879000.0],["2019-04-12",55.8489,55.8489,55.0633,55.7669,649100.0],["2019-04-15",55.9308,56.2655,55.4117,56.0128,386100.0],["2019-04-16",56.1153,56.7574,55.6986,56.6549,289100.0],["2019-04-17",57.0511,57.5497,56.9213,57.1877,317300.0],["2019-04-18",57.4063,57.6317,56.9008,56.9623,239200.0],["2019-04-22",56.812,56.9486,55.5073,55.76,297900.0],["2019-04-23",55.9855,57.1467,55.5688,56.6549,326500.0],["2019-04-24",56.6549,57.4473,56.4295,56.4773,392300.0],["2019-04-25",56.4431,56.4431,55.2136,55.4117,447400.0],["2019-04-26",55.562,55.7806,55.3434,55.7054,347100.0],["2019-04-29",55.9308,56.3953,55.76,56.368,358100.0],["2019-04-30",56.3817,57.2355,56.0196,57.1399,439200.0],["2019-05-01",57.379,57.4131,55.5483,55.5824,369100.0],["2019-05-02",55.5551,55.9308,54.913,55.8352,349100.0],["2019-05-03",56.1426,57.3585,56.1426,57.3585,216100.0],["2019-05-06",55.8762,56.9691,55.6166,56.3953,307900.0],["2019-05-07",55.6576,55.6576,53.7655,54.1958,365700.0],["2019-05-08",53.9635,54.4075,53.7518,53.8542,378700.0],["2019-05-09",53.2463,53.4171,52.3241,53.1507,420600.0],["2019-05-10",52.9594,53.0755,51.7094,52.5359,404100.0],["2019-05-13",51.443,51.5454,50.5686,50.9716,441500.0],["2019-05-14",51.1561,51.1834,50.4525,50.8282,397800.0],["2019-05-15",50.3364,50.7736,49.947,50.5072,468800.0],["2019-05-16",50.5959,51.4361,50.2886,50.8077,300500.0],["2019-05-17",50.473,51.2312,50.2749,50.8487,688500.0],["2019-05-20",50.6096,51.6889,50.391,51.3815,355100.0],["2019-05-21",51.7162,52.4471,51.7162,51.8187,404100.0],["2019-05-22",51.5044,51.6342,50.2066,50.2886,290100.0],["2019-05-23",49.8787,49.9743,49.2981,49.5781,337600.0],["2019-05-24",49.7899,50.0017,49.0044,49.5781,315700.0],["2019-05-28",49.6874,49.7353,49.0249,49.0385,423600.0],["2019-05-29",48.7585,49.3937,48.3691,49.3391,281000.0],["2019-05-30",49.4689,49.6328,48.4852,48.6697,320600.0],["2019-05-31",48.171,48.533,47.686,48.2666,814100.0],["2019-06-03",48.3418,49.2161,48.3281,48.9087,683000.0],["2019-06-04",49.4415,50.4115,49.2366,50.391,437300.0],["2019-06-05",50.2817,50.5345,48.9839,49.5235,328000.0],["2019-06-06",49.5167,49.5235,48.3486,49.0044,301400.0],["2019-06-07",49.2434,49.4074,48.8472,49.1956,277500.0],["2019-06-10",48.8677,49.4279,48.6628,48.9702,646100.0],["2019-06-11",48.9702,49.8924,48.7243,49.5713,336200.0],["2019-06-12",49.5645,49.9197,48.977,49.2503,295100.0],["2019-06-13",49.503,49.906,49.0658,49.906,294900.0],["2019-06-14",49.7489,49.7489,48.1232,48.8472,317300.0],["2019-06-17",48.8336,48.8336,47.9183,48.0754,385800.0],["2019-06-18",48.3759,49.2434,48.1983,48.8268,447800.0],["2019-06-19",48.9634,49.5986,48.615,49.2913,291500.0],["2019-06-20",49.8856,50.3022,49.4415,50.1724,215600.0],["2019-06-21",50.0085,50.1724,49.2093,49.7831,350600.0],["2019-06-24",49.947,50.1383,49.2913,49.4074,262700.0],["2019-06-25",49.4962,49.8992,49.3459,49.462,308100.0],["2019-06-26",49.5986,49.5986,48.9087,49.018,312200.0],["2019-06-27",49.2093,50.2203,49.2093,50.0836,288700.0],["2019-06-28",50.2203,50.8419,49.8104,50.7257,784800.0],["2019-07-01",51.1288,51.443,50.0153,50.2408,559400.0],["2019-07-02",50.1997,50.4798,49.7421,50.3295,366100.0],["2019-07-03",50.3978,50.8623,49.503,50.835,514300.0],["2019-07-05",50.6164,50.7121,49.8036,50.514,306200.0],["2019-07-08",50.0085,50.4388,49.5782,49.7489,415300.0],["2019-07-09",49.626,49.626,48.5945,49.3664,464900.0],["2019-07-10",47.7407,48.7038,45.9373,47.5084,2230700.0],["2019-07-11",47.3581,48.6492,47.2352,48.5535,965600.0],["2019-07-12",48.533,50.07,48.2461,49.5577,677600.0],["2019-07-15",49.4962,49.6465,48.6355,49.2708,499900.0],["2019-07-16",49.2844,50.111,49.0249,49.6396,458900.0],["2019-07-17",49.8104,49.8104,48.5057,48.7448,497500.0],["2019-07-18",48.8404,48.8404,47.8022,48.0686,513000.0],["2019-07-19",48.3828,49.059,48.2735,48.7311,513800.0],["2019-07-22",49.0625,49.0625,48.096,48.5309,448700.0],["2019-07-23",48.8761,49.8288,48.6138,49.815,431700.0],["2019-07-24",49.5802,50.4501,49.5802,50.0635,472400.0],["2019-07-25",50.1394,50.1394,48.6414,49.1453,573600.0],["2019-07-26",49.2075,49.6424,48.952,49.5802,352000.0],["2019-07-29",49.5664,49.6838,48.8209,48.9382,334600.0],["2019-07-30",48.7794,49.6355,48.6966,49.6147,489500.0],["2019-07-31",49.7045,49.7045,48.5655,49.0487,556500.0],["2019-08-01",49.2006,49.3731,46.9224,47.2331,437300.0],["2019-08-02",47.0743,47.2745,46.4323,46.9984,567400.0],["2019-08-05",46.0802,46.3978,45.3139,45.8317,509800.0],["2019-08-06",46.025,46.812,45.8524,46.7706,526400.0],["2019-08-07",46.2528,46.9777,45.8386,46.8465,345100.0],["2019-08-08",47.24,47.6749,47.2055,47.5714,381600.0],["2019-08-09",47.3366,47.6128,46.5842,46.9362,641000.0],["2019-08-12",46.7568,46.7568,46.2528,46.4461,409500.0],["2019-08-13",46.3564,47.7992,46.1078,47.2676,565700.0],["2019-08-14",46.6325,46.6325,44.5891,45.3623,633100.0],["2019-08-15",45.6867,46.17,45.383,45.9491,640000.0],["2019-08-16",46.2528,47.2745,46.2459,47.1986,470100.0],["2019-08-19",47.9165,48.4343,47.6749,48.2755,334100.0],["2019-08-20",48.3998,48.4343,47.599,47.599,341200.0],["2019-08-21",48.0615,48.1927,47.2607,47.385,340000.0],["2019-08-22",47.5644,47.7715,47.164,47.5092,365300.0],["2019-08-23",47.2193,47.3988,46.1078,46.3494,584100.0],["2019-08-26",46.8258,46.8948,46.308,46.7568,335900.0],["2019-08-27",47.171,47.2193,45.4934,45.521,272700.0],["2019-08-28",45.3485,46.1009,45.2173,45.7696,303600.0],["2019-08-29",46.2666,46.7498,46.1562,46.4254,200700.0],["2019-08-30",46.7222,47.1779,46.3357,46.6808,474900.0],["2019-09-03",46.2942,46.2942,45.0585,46.0112,388200.0],["2019-09-04",46.5911,47.0605,46.3149,46.4047,378800.0],["2019-09-05",46.8672,48.3721,46.8672,48.2962,276400.0],["2019-09-06",48.386,48.5378,47.6059,48.1167,350700.0],["2019-09-09",48.3998,49.1384,48.0684,48.6,755500.0],["2019-09-10",48.6345,49.6424,48.2272,49.4905,422200.0],["2019-09-11",49.9254,51.382,49.7183,51.1887,591200.0],["2019-09-12",50.0773,50.381,49.1937,49.6976,562300.0],["2019-09-13",50.1118,50.4363,49.6838,49.8564,566900.0],["2019-09-16",49.6769,49.7045,49.1108,49.3939,339000.0],["2019-09-17",48.9935,49.1315,48.3307,48.6552,373300.0],["2019-09-18",48.3929,48.5585,48.0891,48.4826,275800.0],["2019-09-19",48.6552,48.7035,48.2548,48.3514,272000.0],["2019-09-20",48.4205,48.4826,47.7923,47.9027,542500.0],["2019-09-23",47.3919,48.0684,47.1088,47.9096,398500.0],["2019-09-24",47.9856,48.1443,47.1779,47.309,509900.0],["2019-09-25",47.4333,48.3583,47.3297,48.2203,368300.0],["2019-09-26",48.1236,48.9797,48.0615,48.9589,432000.0],["2019-09-27",49.166,49.5112,48.9106,49.2627,335300.0],["2019-09-30",49.4146,50.2292,49.3455,50.0704,361000.0],["2019-10-01",50.4501,50.885,48.3169,48.3584,974300.0],["2019-10-02",47.7647,47.9856,46.9224,47.8544,412900.0],["2019-10-03",47.668,47.8406,46.8879,47.7854,211300.0],["2019-10-04",47.8337,48.5102,47.6818,48.4067,229300.0],["2019-10-07",48.1651,48.4343,47.1572,47.171,526400.0],["2019-10-08",46.5911,47.1986,46.094,46.6118,278900.0],["2019-10-09",47.1503,47.1848,46.5082,46.9915,376900.0],["2019-10-10",47.1848,48.2548,47.1365,47.6335,352600.0],["2019-10-11",48.7795,50.8781,48.2548,49.8081,739100.0],["2019-10-14",49.6493,49.7597,49.0073,49.0625,521600.0],["2019-10-15",49.2282,49.6976,48.7449,49.4215,410900.0],["2019-10-16",49.4146,49.5526,48.9175,48.952,365700.0],["2019-10-17",49.2972,50.1878,49.0556,49.7045,474700.0],["2019-10-18",49.6286,50.312,49.601,49.6355,408500.0],["2019-10-21",49.1177,50.0566,48.8761,49.0901,845000.0],["2019-10-22",48.3238,51.2371,48.1443,51.0783,879100.0],["2019-10-23",50.8229,51.5753,50.3672,51.4856,590000.0],["2019-10-24",52.0033,52.6454,51.1128,52.1414,960200.0],["2019-10-25",52.1207,52.4107,51.8308,52.1483,595000.0],["2019-10-28",52.3968,52.9698,51.6029,51.6651,582800.0],["2019-10-29",51.7755,51.7755,50.7676,51.3751,620900.0],["2019-10-30",51.2578,51.3751,50.7607,51.0645,262900.0],["2019-10-31",50.9333,50.9333,49.9945,50.5398,335700.0],["2019-11-01",51.0645,52.0586,50.954,52.0103,315100.0],["2019-11-04",52.1276,52.8594,52.1276,52.597,388800.0],["2019-11-05",52.7351,53.1976,52.673,52.8801,365200.0],["2019-11-06",52.8248,53.1148,52.169,52.6868,482300.0],["2019-11-07",52.6108,52.9974,52.2864,52.7351,605000.0],["2019-11-08",52.749,52.7769,52.3168,52.4981,355900.0],["2019-11-11",52.3028,52.8815,52.1216,52.8327,437600.0],["2019-11-12",52.9652,53.0558,52.505,52.5957,381600.0],["2019-11-13",52.3028,52.4353,51.9821,51.9821,321200.0],["2019-11-14",51.9612,52.1913,51.6475,51.78,720800.0],["2019-11-15",52.2122,52.6724,51.8985,52.5469,614500.0],["2019-11-18",52.3377,52.3377,51.1873,51.5429,347900.0],["2019-11-19",51.8078,51.9264,51.3756,51.4941,393100.0],["2019-11-20",51.2571,51.7242,51.027,51.4662,460000.0],["2019-11-21",51.5708,51.5987,51.034,51.3547,345900.0],["2019-11-22",51.3617,52.0798,51.0898,51.8567,420700.0],["2019-11-25",52.1564,52.4562,51.6614,51.7521,378800.0],["2019-11-26",51.8636,51.9542,51.515,51.8427,333600.0],["2019-11-27",51.9682,52.1913,51.4174,51.9333,558500.0],["2019-11-29",52.017,52.017,51.1246,51.1804,141800.0],["2019-12-02",51.1734,51.5081,50.4274,50.5111,377600.0],["2019-12-03",49.8836,50.1974,49.5629,49.8069,340800.0],["2019-12-04",49.9882,50.3647,49.6256,49.6256,284200.0],["2019-12-05",49.9603,50.7551,49.8836,50.044,536000.0],["2019-12-06",50.5459,50.8248,50.3368,50.3856,364200.0],["2019-12-09",50.3507,50.9294,50.1695,50.6087,342300.0],["2019-12-10",50.7481,51.2431,50.5181,50.8179,601800.0],["2019-12-11",50.9364,51.1664,50.7342,50.9503,428700.0],["2019-12-12",51.1595,52.2401,50.9642,52.1913,692000.0],["2019-12-13",52.254,52.9164,51.3895,51.5429,497100.0],["2019-12-16",51.7869,52.1076,51.522,51.8148,459400.0],["2019-12-17",51.8636,53.5438,51.7451,52.5329,476100.0],["2019-12-18",52.5329,53.3208,52.1216,52.8606,622100.0],["2019-12-19",52.9443,54.011,52.7212,53.9343,554200.0],["2019-12-20",54.2062,55.0498,53.9203,54.9173,1288200.0],["2019-12-23",55.1892,55.2659,54.5338,54.8894,505800.0],["2019-12-24",55.0846,55.2101,54.9382,54.98,221700.0],["2019-12-26",55.1195,55.3356,54.8615,55.2729,466500.0],["2019-12-27",55.4193,55.6842,55.001,55.0637,537600.0],["2019-12-30",55.1055,55.3147,54.8336,55.0846,456900.0],["2019-12-31",54.9173,55.3426,54.5408,54.7081,337600.0],["2020-01-02",55.0567,55.3008,54.2271,54.9173,394700.0],["2020-01-03",54.3456,54.5757,53.8855,54.1783,671600.0],["2020-01-06",53.8018,53.9552,53.1953,53.3765,968900.0],["2020-01-07",53.258,53.4532,52.5817,52.9373,979900.0],["2020-01-08",54.1643,55.0777,52.9582,52.9861,1838700.0],["2020-01-09",52.756,53.2301,52.024,52.3238,1054100.0],["2020-01-10",52.4283,53.2301,52.2471,52.7002,778200.0],["2020-01-13",52.9861,53.753,52.8606,53.3905,1147200.0],["2020-01-14",53.3347,54.1016,53.1952,53.8227,1254000.0],["2020-01-15",53.76,53.9552,53.3347,53.6484,624900.0],["2020-01-16",54.0388,54.7291,53.8715,54.6872,699700.0],["2020-01-17",54.8755,55.0776,53.5857,53.6066,1257600.0],["2020-01-21",53.9231,54.2396,53.1469,53.6744,1072500.0],["2020-01-22",54.1039,54.1265,53.7196,53.8929,550700.0],["2020-01-23",53.6593,54.7293,53.1771,54.6389,558700.0],["2020-01-24",54.752,54.9328,53.6518,54.1717,489200.0],["2020-01-27",53.1394,53.9457,53.0339,53.6141,586400.0],["2020-01-28",53.9155,54.0813,53.3052,53.7196,296900.0],["2020-01-29",54.0361,54.1642,52.9962,53.049,414900.0],["2020-01-30",52.7476,53.2298,52.3934,53.0942,566600.0],["2020-01-31",52.8832,53.2675,51.1274,51.2932,536200.0],["2020-02-03",51.5645,52.3859,51.3987,51.8132,435800.0],["2020-02-04",52.6571,53.6895,52.5893,53.2976,819000.0],["2020-02-05",53.908,54.5108,53.5388,54.2772,464600.0],["2020-02-06",54.6314,54.654,53.81,53.9833,655800.0],["2020-02-07",53.6443,53.6443,52.6873,52.9435,368300.0],["2020-02-10",52.9359,53.0113,52.2954,52.6345,674000.0],["2020-02-11",52.9586,53.7347,52.8003,53.4031,360700.0],["2020-02-12",53.9532,54.3224,53.5312,54.1642,477500.0],["2020-02-13",54.021,54.2848,53.7874,53.9984,347400.0],["2020-02-14",54.0813,54.2923,53.8854,54.2169,294600.0],["2020-02-18",54.0813,54.2094,53.162,53.6292,240700.0],["2020-02-19",53.7045,53.8552,53.4408,53.5237,308600.0],["2020-02-20",53.4333,54.5184,53.2675,54.2697,287400.0],["2020-02-21",53.9155,54.2169,53.5237,53.697,272200.0],["2020-02-24",52.1899,52.725,51.9036,52.4235,464100.0],["2020-02-25",52.5893,52.5893,49.8163,49.8464,452800.0],["2020-02-26",50.2383,50.4869,49.4395,49.4621,647800.0],["2020-02-27",48.5202,49.7711,47.6913,47.94,557800.0],["2020-02-28",46.448,47.2091,45.6643,46.5836,999600.0],["2020-03-02",46.9077,48.2565,45.702,48.2037,893700.0],["2020-03-03",48.2037,49.3416,47.5783,48.0304,704400.0],["2020-03-04",48.799,49.3491,47.7591,48.8744,476200.0],["2020-03-05",47.5481,47.9325,45.6116,46.0034,413400.0],["2020-03-06",44.745,46.0109,44.5717,45.1971,684200.0],["2020-03-09",42.5371,43.8558,38.7544,40.382,1205000.0],["2020-03-10",42.1076,42.6276,37.8652,40.5101,1788500.0],["2020-03-11",39.3949,40.382,38.6941,40.2087,1186300.0],["2020-03-12",37.5939,40.3594,36.6294,39.6059,1915000.0],["2020-03-13",41.437,41.5952,37.9104,40.156,1651600.0],["2020-03-16",37.2925,41.4445,36.8479,39.1839,1277000.0],["2020-03-17",39.5757,43.3057,38.5434,43.1173,993000.0],["2020-03-18",40.7739,42.7557,37.8351,40.2087,773700.0],["2020-03-19",39.7114,41.3315,37.8878,38.0687,751100.0],["2020-03-20",38.0008,38.3927,35.3032,36.2074,1254800.0],["2020-03-23",36.0115,36.0115,33.8564,35.1902,652500.0],["2020-03-24",36.7801,38.7845,35.8834,38.2947,798700.0],["2020-03-25",38.5057,39.8169,36.7274,37.4734,666300.0],["2020-03-26",37.6542,39.0031,36.2451,38.7242,676700.0],["2020-03-27",37.7673,39.9902,37.0891,39.1312,467400.0],["2020-03-30",40.1334,41.0376,38.1742,40.706,425400.0],["2020-03-31",40.6231,41.8589,40.269,41.4219,543000.0],["2020-04-01",40.2916,41.8816,39.5381,40.8417,776100.0],["2020-04-02",40.5779,41.8815,40.0354,41.7082,502400.0],["2020-04-03",41.1582,41.7082,40.0203,40.9321,416800.0],["2020-04-06",41.5349,43.4414,41.5349,42.944,726100.0],["2020-04-07",44.0819,46.8323,43.3133,43.7428,1276200.0],["2020-04-08",45.702,47.7064,43.886,46.124,1319200.0],["2020-04-09",47.1036,47.842,43.7955,45.3704,1225800.0],["2020-04-13",45.6222,45.6222,43.4934,43.5391,620900.0],["2020-04-14",44.7371,46.1793,44.6684,45.7291,653200.0],["2020-04-15",44.8668,46.0572,44.0351,45.0194,1021900.0],["2020-04-16",45.1491,45.3704,43.997,44.76,460300.0],["2020-04-17",46.1945,46.6447,44.4777,44.905,472100.0],["2020-04-20",44.2335,44.7447,43.7833,43.8978,421600.0],["2020-04-21",43.0966,43.8138,42.8524,43.2873,314100.0],["2020-04-22",43.9893,44.5616,43.295,43.8062,434800.0],["2020-04-23",43.913,44.5921,43.356,44.0351,360300.0],["2020-04-24",44.2869,44.6303,43.3407,43.4857,502000.0],["2020-04-27",43.7909,45.8817,43.7909,45.4925,441500.0],["2020-04-28",45.9503,47.2704,45.9503,46.7821,466800.0],["2020-04-29",47.7893,48.2471,47.1941,47.4764,950200.0],["2020-04-30",47.0033,47.0186,45.4925,45.5078,560700.0],["2020-05-01",44.7905,45.3475,44.6455,44.9813,419300.0],["2020-05-04",44.4243,44.5387,43.5926,44.0199,424500.0],["2020-05-05",44.7295,45.8817,44.7295,45.0881,473000.0],["2020-05-06",45.3475,45.6299,44.5082,44.5845,329000.0],["2020-05-07",45.0194,45.6299,44.5998,44.821,337500.0],["2020-05-08",45.4467,46.2327,45.4467,46.2174,418900.0],["2020-05-11",45.6146,47.2857,45.1339,47.1712,493200.0],["2020-05-12",47.2857,47.2857,44.6684,44.7219,359600.0],["2020-05-13",45.8664,46.2861,44.2869,44.8134,695200.0],["2020-05-14",44.0504,44.905,42.9516,44.8287,701800.0],["2020-05-15",44.4853,46.4082,44.3937,46.0266,1235000.0],["2020-05-18",47.5298,50.4752,47.3315,50.1394,567300.0],["2020-05-19",49.8876,51.0475,48.9949,48.9949,484600.0],["2020-05-20",49.8724,51.2687,49.8724,50.7728,464200.0],["2020-05-21",50.5667,50.8109,49.6511,49.8037,496900.0],["2020-05-22",50.1929,50.1929,49.3535,49.88,247500.0],["2020-05-26",51.1238,53.4129,51.1238,52.833,422400.0],["2020-05-27",53.7563,54.2751,53.3213,53.8097,435900.0],["2020-05-28",54.2904,54.5346,53.5579,53.9012,536000.0],["2020-05-29",53.5884,53.9165,52.1615,52.9093,766100.0],["2020-06-01",52.9703,53.3137,52.4896,52.6498,346800.0],["2020-06-02",53.2526,54.9771,52.9322,54.5651,571500.0],["2020-06-03",55.0382,55.5647,54.6643,55.1679,415500.0],["2020-06-04",54.855,55.3358,54.4354,55.0611,475600.0],["2020-06-05",56.2667,57.4341,55.9615,56.6177,635600.0],["2020-06-08",56.6024,57.4265,56.6024,57.1899,278100.0],["2020-06-09",56.5032,57.4723,56.1598,56.9534,418400.0],["2020-06-10",57.2281,57.2281,55.8546,56.3887,735600.0],["2020-06-11",54.9619,54.9619,52.7719,52.9703,520000.0],["2020-06-12",54.5193,54.5193,52.0013,53.2603,500300.0],["2020-06-15",51.7495,54.5727,51.6197,54.2599,552700.0],["2020-06-16",55.7402,56.465,55.0076,55.8088,517500.0],["2020-06-17",56.053,56.5795,55.5494,55.7859,539700.0],["2020-06-18",55.3281,56.1064,55.0611,55.206,437200.0],["2020-06-19",55.9462,55.9691,54.4048,54.71,763200.0],["2020-06-22",54.3209,54.9695,53.4434,54.5193,531200.0],["2020-06-23",54.939,54.9695,54.1378,54.1683,545000.0],["2020-06-24",54.0081,54.0081,52.3523,52.6193,761400.0],["2020-06-25",52.6117,53.9089,51.9097,53.8631,400400.0],["2020-06-26",53.4739,53.7486,52.7948,53.1153,442900.0],["2020-06-29",53.6113,54.9313,53.4281,54.2904,470200.0],["2020-06-30",54.1073,55.6562,54.1073,55.557,586800.0],["2020-07-01",55.6944,56.4498,54.1683,54.6566,614000.0],["2020-07-02",55.2442,56.2056,55.145,55.7783,502400.0],["2020-07-06",56.4574,57.1976,56.3811,57.1289,658800.0],["2020-07-07",56.6634,57.2205,56.0835,56.259,598700.0],["2020-07-08",53.0314,54.7864,51.5968,52.0394,1898000.0],["2020-07-09",52.1539,52.2836,48.8957,49.0025,1212700.0],["2020-07-10",49.3611,49.9716,48.888,49.323,838800.0],["2020-07-13",49.7167,50.7049,48.9679,50.095,781900.0],["2020-07-14",49.9715,50.7743,49.4542,50.5427,709000.0],["2020-07-15",51.2453,51.6081,50.481,50.921,566700.0],["2020-07-16",50.7435,51.832,50.6508,51.5232,910600.0],["2020-07-17",51.9555,52.3801,51.2993,51.4923,657800.0],["2020-07-20",51.1912,51.6313,50.4733,50.7049,389400.0],["2020-07-21",50.7975,51.7162,50.7975,51.5,251700.0],["2020-07-22",51.3147,51.8474,51.1912,51.5927,283300.0],["2020-07-23",51.639,52.8356,51.639,52.5731,531300.0],["2020-07-24",52.604,52.851,51.886,51.9941,322200.0],["2020-07-27",51.8629,53.0286,51.6235,52.9591,366200.0],["2020-07-28",52.6117,52.9205,51.5772,51.6853,360200.0],["2020-07-29",51.8783,53.0286,51.8783,52.8124,466100.0],["2020-07-30",52.272,52.4959,51.7239,52.2489,279600.0],["2020-07-31",52.0945,52.1176,50.5659,50.9596,418700.0],["2020-08-03",51.446,52.4419,51.2761,52.2411,478500.0],["2020-08-04",51.9864,52.2566,51.2993,52.1331,392000.0],["2020-08-05",52.3492,53.0749,52.2797,53.0595,281600.0],["2020-08-06",53.1753,53.1753,52.4805,52.604,384200.0],["2020-08-07",52.411,53.2833,52.411,53.2602,302500.0],["2020-08-10",53.2525,54.1557,53.1984,54.1017,617800.0],["2020-08-11",54.727,55.1902,53.8932,53.9936,309600.0],["2020-08-12",54.3719,54.5108,52.5191,53.1058,578600.0],["2020-08-13",53.0595,53.4995,52.5808,52.6194,261100.0],["2020-08-14",52.4341,53.0209,52.1408,52.3801,371500.0],["2020-08-17",52.164,52.9514,51.8474,51.9787,540500.0],["2020-08-18",52.0173,52.0867,50.9519,51.0754,384400.0],["2020-08-19",51.2839,51.2839,50.1259,50.3034,424300.0],["2020-08-20",49.8788,50.6508,49.6935,50.4192,312800.0],["2020-08-21",50.4038,50.4964,49.8016,49.8402,305100.0],["2020-08-24",50.1722,50.342,49.4697,50.0718,384600.0],["2020-08-25",50.481,50.481,49.1454,49.4156,301500.0],["2020-08-26",49.377,49.8016,49.1686,49.5469,384900.0],["2020-08-27",49.6858,50.3806,49.6009,50.2803,391600.0],["2020-08-28",50.2725,51.6313,50.0487,51.446,551300.0],["2020-08-31",51.307,51.3225,50.6663,50.8747,844300.0],["2020-09-01",50.7589,51.9555,50.5659,51.8551,387700.0],["2020-09-02",51.9169,52.7352,51.8243,52.6271,363000.0],["2020-09-03",52.6271,52.6271,51.3533,51.7779,559400.0],["2020-09-04",52.3955,52.4959,51.6313,51.9632,311200.0],["2020-09-08",51.5155,51.6853,49.4465,49.4851,706700.0],["2020-09-09",49.5237,50.4501,49.2921,49.8325,455300.0],["2020-09-10",49.7939,49.7939,48.5355,48.7285,478500.0],["2020-09-11",49.0142,49.2226,47.9951,48.9215,589800.0],["2020-09-14",49.4697,50.6663,49.2458,50.3034,512200.0],["2020-09-15",50.4887,50.6508,49.3925,49.5932,288200.0],["2020-09-16",49.8865,50.7743,49.4851,50.2648,340300.0],["2020-09-17",49.6935,50.6971,49.5314,50.095,424400.0],["2020-09-18",50.1876,50.6277,49.4851,49.9406,737300.0],["2020-09-21",48.9679,48.9679,47.061,47.4239,426900.0],["2020-09-22",47.5706,48.3657,47.2772,48.1187,300700.0],["2020-09-23",48.0492,48.5664,46.8063,46.8217,506500.0],["2020-09-24",46.7445,47.833,46.3894,47.3776,272800.0],["2020-09-25",47.0996,47.8408,46.9916,47.5705,184900.0],["2020-09-28",48.1418,49.0373,48.1418,48.6513,320800.0],["2020-09-29",48.9524,48.9524,48.1109,48.551,319800.0],["2020-09-30",48.8289,49.4002,48.4197,48.8521,421200.0],["2020-10-01",49.1145,49.1145,47.8793,48.0569,298800.0],["2020-10-02",47.3158,49.0991,47.3158,48.7054,308600.0],["2020-10-05",49.1763,50.1181,49.13,49.8634,302200.0],["2020-10-06",49.9483,50.2571,48.991,48.991,406900.0],["2020-10-07",49.3539,50.481,49.2767,50.4192,887700.0],["2020-10-08",50.7203,50.7203,49.3847,50.2571,433400.0],["2020-10-09",50.4578,50.9982,50.2803,50.7589,327300.0],["2020-10-12",51.0909,52.6349,51.0909,52.0559,611800.0],["2020-10-13",51.5772,51.8783,50.2494,50.6817,306700.0],["2020-10-14",50.7126,51.3225,50.3343,50.6354,257800.0],["2020-10-15",50.2262,51.3225,50.0101,51.3147,256700.0],["2020-10-16",51.2761,52.0095,51.1217,51.3919,218200.0],["2020-10-19",51.3919,51.9787,50.6894,50.8129,213700.0],["2020-10-20",51.0368,52.025,51.0368,51.8243,285600.0],["2020-10-21",51.7625,52.4959,51.2761,51.3379,266800.0],["2020-10-22",51.4151,52.3492,51.2067,52.2643,286800.0],["2020-10-23",52.465,52.8665,52.0867,52.5036,248400.0],["2020-10-26",51.7471,51.9787,50.7512,51.1758,271700.0],["2020-10-27",51.1758,53.1598,50.9673,52.3029,648000.0],["2020-10-28",52.3338,52.8047,50.9596,51.8165,593700.0],["2020-10-29",51.7471,52.411,51.0137,52.1562,384500.0],["2020-10-30",51.8551,53.8006,51.8551,53.7774,675900.0],["2020-11-02",54.0322,56.7419,53.6693,56.7419,1061100.0],["2020-11-03",56.8654,59.5134,56.7187,59.3049,1305500.0],["2020-11-04",58.4634,59.1042,56.6261,56.6415,516300.0],["2020-11-05",57.2128,58.2318,56.711,56.7882,271900.0],["2020-11-06",57.0353,58.1083,56.657,57.7378,313200.0],["2020-11-09",61.2937,62.1983,60.1396,60.8804,526900.0],["2020-11-10",61.2548,63.8827,60.4047,63.3447,827300.0],["2020-11-11",63.1731,63.5786,62.058,63.4226,433200.0],["2020-11-12",62.5882,62.9781,61.8942,62.3855,382800.0],["2020-11-13",62.8144,63.9295,62.7442,63.8126,310800.0],["2020-11-16",63.9373,67.6492,63.9295,66.4717,1355000.0],["2020-11-17",65.5048,65.8869,64.2882,64.9355,385300.0],["2020-11-18",65.7621,66.8149,65.2084,65.8245,415500.0],["2020-11-19",65.6685,66.4172,64.6704,66.191,270400.0],["2020-11-20",65.8869,65.9492,64.4364,64.9901,404100.0],["2020-11-23",66.308,67.236,65.7075,66.8772,448700.0],["2020-11-24",67.5089,68.4992,66.8772,68.1015,470200.0],["2020-11-25",67.6337,67.7974,66.4016,66.5653,453900.0],["2020-11-27",66.8305,67.8442,66.7369,67.8208,175700.0],["2020-11-30",67.8371,68.6577,67.2683,67.6989,622700.0],["2020-12-01",68.479,68.6821,67.0733,67.1871,302700.0],["2020-12-02",67.0489,67.3333,66.0089,66.7808,375200.0],["2020-12-03",67.1139,67.4227,66.4152,66.7889,182700.0],["2020-12-04",67.0814,68.7877,66.732,68.674,258000.0],["2020-12-07",68.3733,68.8608,67.9752,68.0808,240200.0],["2020-12-08",67.6014,68.7715,67.6014,68.6415,186400.0],["2020-12-09",69.0477,70.1934,68.6008,69.4621,266900.0],["2020-12-10",68.9583,69.3321,68.1214,68.8527,287400.0],["2020-12-11",68.4627,69.779,68.4383,69.0477,224500.0],["2020-12-14",70.2015,70.2015,67.1708,67.1789,305900.0],["2020-12-15",67.5039,69.4215,67.4389,68.8771,355900.0],["2020-12-16",69.1452,69.8765,68.6252,68.9177,327800.0],["2020-12-17",69.259,69.3158,68.4546,68.9908,212700.0],["2020-12-18",69.324,69.6002,68.4871,69.4052,1018600.0],["2020-12-21",68.4708,69.9415,68.3246,69.8034,221300.0],["2020-12-22",69.8359,69.8765,69.0071,69.5596,143400.0],["2020-12-23",70.0309,70.0309,68.9827,69.7221,476100.0],["2020-12-24",70.2015,70.2015,69.3158,69.779,73300.0],["2020-12-28",70.2015,71.3715,69.3483,69.7871,460000.0],["2020-12-29",69.9334,70.2502,68.3083,68.7715,227800.0],["2020-12-30",68.7796,69.7465,68.5521,68.7471,160300.0],["2020-12-31",68.8933,68.9177,68.2271,68.5683,226500.0],["2021-01-04",68.9177,69.1615,65.8058,66.3664,490000.0],["2021-01-05",66.3664,67.8696,66.2689,66.8864,736600.0],["2021-01-06",67.1627,69.2021,64.7008,67.6989,1464300.0],["2021-01-07",68.674,69.0965,66.147,68.6658,557700.0],["2021-01-08",69.0884,69.6896,66.8702,68.3002,463700.0],["2021-01-11",67.5296,68.4888,67.4312,67.8575,361600.0],["2021-01-12",68.128,69.4726,68.0297,69.4398,390100.0],["2021-01-13",69.4972,69.6857,67.7181,68.0543,258100.0],["2021-01-14",68.251,68.8987,67.9149,68.2182,309500.0],["2021-01-15",67.8329,68.6937,66.4966,68.6937,389800.0],["2021-01-19",68.8413,69.407,68.1198,68.169,389800.0],["2021-01-20",68.538,68.538,65.7751,66.6933,738700.0],["2021-01-21",66.9311,67.8165,66.4064,66.8081,430300.0],["2021-01-22",66.4802,67.9969,65.5866,67.8657,495400.0],["2021-01-25",67.9641,68.4724,67.2098,67.4312,390900.0],["2021-01-26",67.9969,67.9969,65.6193,65.6931,264200.0],["2021-01-27",64.7831,67.423,63.8075,65.7259,544100.0],["2021-01-28",65.9637,66.9967,64.2338,64.3732,435200.0],["2021-01-29",64.2092,64.7339,63.5452,63.5944,423200.0],["2021-02-01",64.1109,65.4144,63.9551,65.316,364300.0],["2021-02-02",66.3572,66.554,64.3322,66.2178,387000.0],["2021-02-03",67.9477,68.251,66.2014,67.1033,426500.0],["2021-02-04",66.8737,69.9563,66.8327,69.2266,802100.0],["2021-02-05",69.6857,71.1286,68.374,70.2104,872400.0],["2021-02-08",70.6777,71.5549,69.9973,70.7843,443100.0],["2021-02-09",69.7349,70.9155,69.0217,70.9073,315500.0],["2021-02-10",71.1532,71.1614,69.4972,70.03,389400.0],["2021-02-11",70.1694,70.7515,68.7429,69.202,359700.0],["2021-02-12",68.9561,69.7513,68.6527,69.4562,226900.0],["2021-02-16",69.9071,70.0874,68.5134,68.5134,276300.0],["2021-02-17",68.4478,69.1118,67.8411,68.9315,289000.0],["2021-02-18",68.7101,69.9481,68.251,69.7923,390100.0],["2021-02-19",69.9645,70.9073,69.9645,70.6613,318000.0],["2021-02-22",70.4646,70.7351,69.3004,69.7349,303000.0],["2021-02-23",69.3824,70.3088,67.8001,70.1202,384000.0],["2021-02-24",70.3908,71.4893,69.2184,71.3418,353500.0],["2021-02-25",71.3336,72.3584,70.9155,71.3582,454000.0],["2021-02-26",71.391,71.3992,69.5136,70.6121,589500.0],["2021-03-01",71.4238,73.047,70.9728,72.5715,330800.0],["2021-03-02",72.4404,72.5305,70.1694,70.44,319900.0],["2021-03-03",70.399,70.7925,69.0217,69.0299,390700.0],["2021-03-04",69.2102,69.2102,66.0703,67.1688,441600.0],["2021-03-05",68.0296,70.0792,66.4802,69.9808,417200.0],["2021-03-08",70.399,72.0632,69.6857,71.3664,431800.0],["2021-03-09",71.6451,72.0632,70.3334,70.3662,295200.0],["2021-03-10",70.6613,73.4406,70.522,73.3012,534100.0],["2021-03-11",73.7275,74.0144,72.7027,73.0798,494100.0],["2021-03-12",73.047,75.0064,73.047,74.7769,350900.0],["2021-03-15",74.4899,74.8916,73.4897,74.8425,369200.0],["2021-03-16",74.3916,74.5883,72.219,72.6863,348000.0],["2021-03-17",72.7847,74.0882,72.4977,73.3422,342600.0],["2021-03-18",73.3258,73.5799,72.1534,72.5879,348200.0],["2021-03-19",72.5797,73.3094,70.5465,72.5469,1313100.0],["2021-03-22",72.2272,72.5469,70.8417,71.9485,318900.0],["2021-03-23",71.2926,71.9813,69.8005,70.3334,449700.0],["2021-03-24",71.1368,72.8831,71.1368,71.473,410700.0],["2021-03-25",71.1614,72.8585,70.6039,72.6863,288300.0],["2021-03-26",73.3668,74.6703,73.0306,74.6047,253300.0],["2021-03-29",74.3998,75.6459,73.5225,73.6045,330100.0],["2021-03-30",73.5471,74.9736,73.088,74.8671,280500.0],["2021-03-31",74.7441,75.154,73.3831,73.9406,328100.0],["2021-04-01",74.6293,75.0392,74.1866,74.8425,306700.0],["2021-04-05",75.4163,76.187,75.1376,75.2114,492300.0],["2021-04-06",74.7851,76.9986,74.7851,75.1294,789400.0],["2021-04-07",72.9651,72.9733,70.8663,71.0385,1028300.0],["2021-04-08",74.6457,74.9572,72.0632,73.7849,973500.0],["2021-04-09",73.7603,74.0554,73.2192,73.7685,609600.0],["2021-04-12",73.661,74.2893,73.1071,73.8594,423000.0],["2021-04-13",73.1732,73.8759,72.1812,72.8591,510800.0],["2021-04-14",73.165,73.537,72.3217,72.4788,375600.0],["2021-04-15",73.1154,73.4047,72.1398,73.074,369900.0],["2021-04-16",73.537,73.8429,72.7351,73.2972,685800.0],["2021-04-19",73.3634,73.5205,72.2556,73.2146,311500.0],["2021-04-20",72.917,73.8842,72.3879,73.8512,444300.0],["2021-04-21",73.785,74.8432,73.3303,74.5621,322100.0],["2021-04-22",74.6862,74.8102,73.4047,73.4461,225000.0],["2021-04-23",73.4461,74.8102,73.4461,74.7027,277300.0],["2021-04-26",74.9094,75.6121,74.4464,75.1656,354000.0],["2021-04-27",75.0499,75.951,74.6696,75.9427,343300.0],["2021-04-28",75.9676,75.9676,75.0664,75.3475,288300.0],["2021-04-29",76.0585,76.6455,75.4385,75.7774,276600.0],["2021-04-30",75.5046,76.4967,73.9669,74.5373,398700.0],["2021-05-03",75.8766,76.3479,75.2152,76.2156,390700.0],["2021-05-04",75.9014,76.9017,75.8187,76.8273,196400.0],["2021-05-05",76.877,76.8852,75.6451,76.6372,294200.0],["2021-05-06",76.6951,77.4805,76.4471,77.4639,342000.0],["2021-05-07",76.8273,77.8773,76.5132,77.4143,407100.0],["2021-05-10",77.4309,78.952,77.4309,77.7285,289600.0],["2021-05-11",76.9679,77.7863,76.5463,77.5135,438000.0],["2021-05-12",77.5466,77.6293,76.2569,76.4719,426500.0],["2021-05-13",76.5628,79.5556,76.3148,78.7371,542000.0],["2021-05-14",78.952,79.5225,78.2411,79.0513,277800.0],["2021-05-17",78.8859,79.0595,77.6623,78.8776,243500.0],["2021-05-18",78.9272,79.0099,77.6375,77.6375,326000.0],["2021-05-19",76.7777,77.7367,76.2238,77.7037,410200.0],["2021-05-20",77.6541,77.9186,77.0754,77.4639,297400.0],["2021-05-21",77.9682,78.5883,77.7698,78.1749,506800.0],["2021-05-24",78.7784,78.7784,77.8938,78.1418,229100.0],["2021-05-25",78.3568,78.7454,77.3978,77.5301,382400.0],["2021-05-26",77.7698,78.3733,77.4474,78.1336,289500.0],["2021-05-27",78.9438,79.3241,78.5139,78.547,209600.0],["2021-05-28",78.704,78.7867,77.8938,78.0426,261000.0],["2021-06-01",78.2245,78.952,78.0344,78.6462,361200.0],["2021-06-02",78.7784,78.7784,77.3565,77.6541,322000.0],["2021-06-03",77.4061,77.621,76.3231,77.1002,196900.0],["2021-06-04",77.2572,77.5549,76.2817,76.6289,207700.0],["2021-06-07",76.8274,76.8852,75.6699,75.918,196600.0],["2021-06-08",75.8518,77.0836,75.1657,76.7364,217000.0],["2021-06-09",76.7364,76.7364,75.6699,75.6782,171600.0],["2021-06-10",76.042,76.5793,75.703,75.8353,160600.0],["2021-06-11",76.0668,76.5959,75.6865,75.8188,161600.0],["2021-06-14",75.6782,76.0503,74.7688,75.6617,222900.0],["2021-06-15",75.7443,76.1742,74.8928,75.4302,270400.0],["2021-06-16",75.1078,75.6038,74.1736,74.5373,322000.0],["2021-06-17",74.5869,74.9838,71.4867,72.5863,379100.0],["2021-06-18",71.8422,72.7351,71.619,72.239,617200.0],["2021-06-21",73.0079,74.4051,73.0079,73.8842,322100.0],["2021-06-22",73.8594,73.8594,72.4871,72.9748,359300.0],["2021-06-23",73.2559,74.1736,72.2721,73.2146,317400.0],["2021-06-24",73.2394,73.7106,72.6028,73.2972,344000.0],["2021-06-25",73.7354,74.4712,73.3551,74.372,439600.0],["2021-06-28",74.1323,74.1488,72.8426,72.9748,245500.0],["2021-06-29",73.074,73.5866,72.6855,72.9583,327900.0],["2021-06-30",73.1154,74.3555,73.1154,74.1818,403600.0],["2021-07-01",74.6944,75.1656,74.157,74.1818,285200.0],["2021-07-02",73.909,74.5456,73.8842,74.1984,337000.0],["2021-07-06",74.3968,75.7278,73.3386,75.0664,968100.0],["2021-07-07",75.6369,75.9841,73.0823,75.6038,782600.0],["2021-07-08",75.0003,75.9924,74.0496,74.3224,854900.0],["2021-07-09",75.9014,76.0916,75.1656,75.9345,539300.0],["2021-07-12",75.2093,76.0595,74.9676,75.4094,456300.0],["2021-07-13",74.8259,75.1343,74.3258,74.4258,270100.0],["2021-07-14",74.5758,75.3093,74.1924,74.6092,296500.0],["2021-07-15",74.6175,75.0009,73.959,74.0257,259200.0],["2021-07-16",74.6259,74.7676,72.417,72.6171,392300.0],["2021-07-19",71.6168,72.0669,70.7083,71.2917,472700.0],["2021-07-20",71.2501,73.5589,70.9417,73.1839,539900.0],["2021-07-21",73.4839,74.3674,72.3503,72.9088,266700.0],["2021-07-22",72.9588,72.9588,71.6335,71.9002,187800.0],["2021-07-23",72.3086,72.7671,71.7752,72.0586,327800.0],["2021-07-26",72.1336,73.1005,71.8752,72.6837,227500.0],["2021-07-27",72.3337,73.2672,72.0003,72.417,170400.0],["2021-07-28",72.4003,74.2424,72.1586,73.8423,371400.0],["2021-07-29",74.2424,74.3591,73.6256,74.2591,396800.0],["2021-07-30",73.984,74.8676,73.984,74.3258,406600.0],["2021-08-02",74.4675,74.8843,72.6504,72.6587,481200.0],["2021-08-03",72.5087,73.7507,71.8586,73.5256,261100.0],["2021-08-04",73.3005,73.3005,71.2917,71.5335,251900.0],["2021-08-05",71.6252,72.367,71.1667,71.4585,304800.0],["2021-08-06",72.1253,72.2086,71.2667,71.6335,196300.0],["2021-08-09",71.6835,71.7002,70.9417,70.975,152400.0],["2021-08-10",70.9417,71.8169,70.6666,71.1334,215000.0],["2021-08-11",71.2417,72.1919,70.7749,72.1669,378200.0],["2021-08-12",72.192,72.6671,71.7335,72.2253,211800.0],["2021-08-13",72.4003,72.5587,71.2251,71.4334,201800.0],["2021-08-16",70.95,71.6502,70.6082,70.8916,156100.0],["2021-08-17",70.3415,70.9166,69.558,70.875,284400.0],["2021-08-18",70.6166,70.9667,69.0662,69.1329,189800.0],["2021-08-19",68.8495,69.8164,68.3827,69.5247,294800.0],["2021-08-20",69.4246,69.7747,69.0162,69.483,451600.0],["2021-08-23",69.7497,70.1748,69.2913,70.0414,206900.0],["2021-08-24",70.4082,70.6249,70.1581,70.2665,143900.0],["2021-08-25",70.3748,70.9416,70.1831,70.5499,200000.0],["2021-08-26",70.2582,70.2832,69.3913,70.0248,205200.0],["2021-08-27",70.2248,71.4251,70.1665,71.1417,167600.0],["2021-08-30",71.2001,71.6002,70.6999,70.7083,167100.0],["2021-08-31",71.0,71.0667,70.0998,70.1915,176300.0],["2021-09-01",70.1998,70.7249,68.9495,69.2663,255600.0],["2021-09-02",69.5997,69.8331,69.2163,69.8164,161000.0],["2021-09-03",69.8164,69.8164,68.9328,69.0245,194800.0],["2021-09-07",68.9328,69.2163,68.0326,68.1827,279900.0],["2021-09-08",68.2327,68.4994,67.4908,68.141,280500.0],["2021-09-09",68.0576,68.4327,67.3325,67.7742,344700.0],["2021-09-10",68.1827,68.1827,66.699,66.7407,322600.0],["2021-09-13",67.0574,67.3658,65.9405,66.9741,309000.0],["2021-09-14",67.5742,67.5825,66.4406,66.6323,345500.0],["2021-09-15",66.4739,67.3158,66.4739,67.0991,396500.0],["2021-09-16",67.2074,67.2074,66.2239,66.2572,285900.0],["2021-09-17",65.9738,66.1989,65.482,65.6737,876400.0],["2021-09-20",64.8069,66.1489,64.5735,65.8155,363800.0],["2021-09-21",66.0988,66.5489,65.232,66.1322,411900.0],["2021-09-22",66.3739,67.3075,66.3239,66.699,304900.0],["2021-09-23",67.1324,67.7742,67.0824,67.1158,411200.0],["2021-09-24",67.1158,67.7326,66.9907,67.1074,375500.0],["2021-09-27",66.9157,68.3994,66.7657,68.0577,548400.0],["2021-09-28",68.1494,68.5911,67.3492,67.4409,328700.0],["2021-09-29",67.5325,68.116,67.0574,68.016,321200.0],["2021-09-30",68.1827,68.6244,66.4656,66.8407,442100.0],["2021-10-01",67.1658,68.7578,66.749,67.8743,350900.0],["2021-10-04",67.9243,68.8745,67.5825,68.5744,323700.0],["2021-10-05",68.5744,69.583,68.4077,68.6328,421200.0],["2021-10-06",68.1493,69.7747,67.8159,69.7414,329700.0],["2021-10-07",69.7414,70.5916,69.3496,69.7164,313800.0],["2021-10-08",69.733,70.5666,69.2163,70.2415,230000.0],["2021-10-11",70.3165,70.7583,69.608,69.608,182300.0],["2021-10-12",69.6414,70.5416,69.4246,69.733,176600.0],["2021-10-13",69.6497,69.7747,68.7662,69.1913,184800.0],["2021-10-14",69.583,71.0,69.3996,70.9667,216800.0],["2021-10-15",71.5168,71.5168,70.3248,70.3748,261500.0],["2021-10-18",70.4082,71.2834,70.0415,70.9083,207500.0],["2021-10-19",71.2501,71.7919,70.7166,71.6002,297000.0],["2021-10-20",71.2417,71.5918,68.3244,69.8997,619900.0],["2021-10-21",70.85,70.95,68.5578,68.6828,475200.0],["2021-10-22",68.6828,69.1996,68.2493,68.3077,331800.0],["2021-10-25",68.6078,69.533,68.2577,68.6745,236900.0],["2021-10-26",68.6578,69.5747,68.2661,68.2661,257300.0],["2021-10-27",68.266,68.6661,67.6325,68.0326,441500.0],["2021-10-28",68.3577,69.6997,68.3577,69.6247,334700.0],["2021-10-29",69.6247,70.8416,69.3913,70.0748,418800.0],["2021-11-01",70.2165,70.9417,69.9831,70.7166,428800.0],["2021-11-02",70.7166,71.6835,70.4665,70.5916,251600.0],["2021-11-03",70.5832,71.025,69.9998,70.7916,305100.0],["2021-11-04",70.9083,71.7502,70.4999,70.7499,247500.0],["2021-11-05",71.0667,71.2917,70.3832,70.8166,230100.0],["2021-11-08",71.1917,71.3751,70.7499,71.2667,313400.0],["2021-11-09",71.2834,71.7419,70.6999,71.6918,244400.0],["2021-11-10",71.7418,71.7418,70.7833,71.2084,242000.0],["2021-11-11",71.2084,71.2584,70.7666,71.0333,253300.0],["2021-11-12",71.0333,71.4001,70.7249,71.2751,243500.0],["2021-11-15",71.6787,72.0319,71.1321,71.561,189900.0],["2021-11-16",71.5358,73.0998,71.3928,72.0739,286700.0],["2021-11-17",71.6451,71.9142,71.0396,71.7964,219600.0],["2021-11-18",71.9226,71.9226,71.1069,71.3087,161500.0],["2021-11-19",71.0733,71.3003,69.8203,70.5183,471100.0],["2021-11-22",70.6948,71.2246,70.2071,70.2744,408600.0],["2021-11-23",70.451,71.9562,69.938,71.4685,342400.0],["2021-11-24",71.4685,71.4685,70.493,70.7537,248200.0],["2021-11-26",69.938,70.1399,67.8862,68.4749,203600.0],["2021-11-29",69.0214,69.1139,68.0292,68.0628,316400.0],["2021-11-30",67.3228,68.0712,66.1792,66.1792,710900.0],["2021-12-01",67.1714,68.3823,65.4812,65.5065,379700.0],["2021-12-02",65.8092,67.9451,65.8092,67.6508,307800.0],["2021-12-03",67.903,68.1049,67.2051,67.8105,252700.0],["2021-12-06",67.9198,69.6185,67.9198,68.9962,439800.0],["2021-12-07",69.6605,70.1567,69.3578,69.5512,493600.0],["2021-12-08",69.7951,70.0305,69.4587,69.7362,308000.0],["2021-12-09",69.4587,69.896,69.1896,69.4839,167400.0],["2021-12-10",69.896,71.233,69.5344,71.1994,288700.0],["2021-12-13",70.863,71.1321,69.8119,70.081,339000.0],["2021-12-14",69.8287,70.6528,69.6437,69.9464,506400.0],["2021-12-15",69.7951,71.3423,69.7446,71.2751,202400.0],["2021-12-16",71.3423,72.1748,70.9051,71.4348,327400.0],["2021-12-17",71.1573,71.561,69.6605,69.9548,975500.0],["2021-12-20",68.971,69.5092,67.4826,69.3494,390900.0],["2021-12-21",69.5092,70.8294,69.2317,70.6108,494700.0],["2021-12-22",71.1321,72.158,69.0635,70.308,784800.0],["2021-12-23",71.3507,71.9814,70.5519,70.5855,335200.0],["2021-12-27",70.5519,71.5273,70.2996,71.0648,302100.0],["2021-12-28",71.0396,72.0991,70.7537,71.1489,328000.0],["2021-12-29",70.9219,71.8217,70.9219,71.5946,272800.0],["2021-12-30",71.5442,71.7292,70.4005,70.5855,291900.0],["2021-12-31",70.7201,71.0312,70.2996,70.6864,144700.0],["2022-01-03",70.9219,71.6114,70.1146,70.5939,382600.0],["2022-01-04",70.7705,72.1496,70.7705,71.1573,415100.0],["2022-01-05",71.3003,72.1496,70.3417,70.4258,405100.0],["2022-01-06",70.8967,70.9219,69.5848,70.0137,366900.0],["2022-01-07",70.0978,70.5939,69.7867,70.3921,496900.0],["2022-01-10",70.4176,70.6212,69.6624,70.5279,414300.0],["2022-01-11",70.146,71.02,69.5012,71.0115,418100.0],["2022-01-12",71.02,71.877,70.8164,71.3594,569200.0],["2022-01-13",71.877,72.9037,71.8006,72.6831,484400.0],["2022-01-14",72.3182,72.7595,71.4273,72.454,299500.0],["2022-01-18",72.2079,72.3522,70.3073,71.02,405600.0],["2022-01-19",71.6479,71.6564,70.3073,70.5618,351300.0],["2022-01-20",70.5364,71.4782,69.6285,69.7218,353700.0],["2022-01-21",69.3994,70.6297,69.1363,70.1206,450300.0],["2022-01-24",69.1363,71.334,69.1363,71.1218,599600.0],["2022-01-25",70.2903,70.6297,68.6951,69.9339,519300.0],["2022-01-26",70.4176,71.0115,68.6951,69.62,323000.0],["2022-01-27",70.0103,70.197,68.0248,68.6951,539400.0],["2022-01-28",68.5339,68.763,67.0999,68.7545,419300.0],["2022-01-31",68.3133,69.603,67.4223,69.2721,871500.0],["2022-02-01",69.603,70.723,68.7036,70.5533,403000.0],["2022-02-02",70.723,71.5885,69.8236,71.1133,591700.0],["2022-02-03",71.037,71.8006,70.6806,71.0794,526200.0],["2022-02-04",70.9436,70.9436,68.6612,68.8309,523700.0],["2022-02-07",68.6612,68.9412,67.9654,68.1606,378000.0],["2022-02-08",68.4915,68.5593,67.2442,67.4054,478500.0],["2022-02-09",67.7533,68.8478,67.7533,68.7884,657700.0],["2022-02-10",68.0078,69.0854,67.626,67.7193,431400.0],["2022-02-11",67.8721,68.2454,66.5569,67.3715,328000.0],["2022-02-14",67.3205,67.7193,66.9557,67.3205,377300.0],["2022-02-15",67.7193,68.1266,66.9557,67.2187,290400.0],["2022-02-16",67.0829,68.1945,66.9557,67.8466,221300.0],["2022-02-17",67.4563,67.7787,66.7266,67.4733,252000.0],["2022-02-18",67.3375,67.7702,66.6841,66.8539,272600.0],["2022-02-22",66.6841,67.1763,66.192,66.489,330600.0],["2022-02-23",66.752,66.9133,64.8174,64.9023,347900.0],["2022-02-24",64.1726,64.4526,62.9592,64.3338,600800.0],["2022-02-25",64.4526,66.1411,64.4017,65.9375,374100.0],["2022-02-28",65.318,66.0393,64.6986,65.7423,480800.0],["2022-03-01",65.6659,66.2853,64.3507,64.5289,521200.0],["2022-03-02",64.7411,66.5229,64.7411,65.7338,318500.0],["2022-03-03",66.1496,67.1933,65.9714,67.1593,326900.0],["2022-03-04",66.4211,67.6005,65.4114,67.4648,431800.0],["2022-03-07",67.2017,68.8818,66.5823,66.6163,428200.0],["2022-03-08",66.9217,68.203,66.3617,66.9557,549600.0],["2022-03-09",67.7023,67.7533,66.6672,66.769,442400.0],["2022-03-10",66.2854,66.3957,65.369,65.912,263600.0],["2022-03-11",65.9459,66.4975,64.9702,64.9702,648300.0],["2022-03-14",66.0223,68.0418,65.8102,67.5411,833100.0],["2022-03-15",67.1678,68.2624,66.9557,67.889,406400.0],["2022-03-16",67.9908,68.7206,66.0478,67.2442,536100.0],["2022-03-17",67.2187,68.4321,66.9217,68.2793,369100.0],["2022-03-18",67.872,68.3896,66.9896,68.1945,2164900.0],["2022-03-21",68.2454,69.2976,67.8381,68.0587,433300.0],["2022-03-22",68.2624,68.2624,67.2357,67.9484,384800.0],["2022-03-23",67.9145,68.3896,67.4902,68.0502,324500.0],["2022-03-24",68.1605,69.2042,67.8296,69.026,442500.0],["2022-03-25",69.1872,69.9255,68.5424,69.7897,395200.0],["2022-03-28",69.3994,69.5436,68.5254,69.5436,489200.0],["2022-03-29",69.917,70.7485,69.3654,70.1037,497500.0],["2022-03-30",70.8164,73.8964,70.6297,72.8613,821700.0],["2022-03-31",72.9716,73.574,72.2164,72.3013,608700.0],["2022-04-01",72.3607,72.6237,71.6649,72.5982,462100.0],["2022-04-04",72.4879,72.6152,70.9776,71.5122,396100.0],["2022-04-05",71.3849,72.3776,71.1558,71.4018,393500.0],["2022-04-06",71.2152,71.8685,70.8248,71.5291,386700.0],["2022-04-07",71.4697,71.7837,70.757,71.2491,328800.0],["2022-04-08",71.3849,72.0213,71.003,71.86,426100.0],["2022-04-11",72.2966,73.3068,72.2624,72.9986,448400.0],["2022-04-12",73.0757,73.7349,72.7332,73.1699,388400.0],["2022-04-13",73.2555,74.1715,73.2298,74.1372,302900.0],["2022-04-14",74.1201,74.2656,72.5021,72.7846,386300.0],["2022-04-18",72.7846,73.5722,71.9884,72.3651,307100.0],["2022-04-19",72.7247,74.1458,72.7161,74.1372,341900.0],["2022-04-20",74.4797,75.3272,74.2314,74.3341,362700.0],["2022-04-21",74.6166,75.1816,74.2828,74.882,446300.0],["2022-04-22",74.4797,74.5225,73.2897,73.5893,273700.0],["2022-04-25",73.1442,73.3753,71.8001,73.2212,271200.0],["2022-04-26",72.8274,73.752,72.3994,72.4079,301600.0],["2022-04-27",72.4422,72.622,71.3036,71.5775,364500.0],["2022-04-28",72.0998,73.2127,70.9098,72.8445,292600.0],["2022-04-29",72.3309,72.8189,70.7043,70.9355,342600.0],["2022-05-02",71.2009,71.569,68.6412,69.6513,346700.0],["2022-05-03",69.9766,70.8498,69.3945,70.2677,313300.0],["2022-05-04",70.2592,72.9815,70.1992,72.8959,443500.0],["2022-05-05",72.3994,72.6134,70.379,70.9954,289300.0],["2022-05-06",70.6786,70.6786,68.9921,69.7626,374900.0],["2022-05-09",69.0692,71.0981,69.0093,70.1393,495200.0],["2022-05-10",70.2763,70.2848,68.3672,68.975,357100.0],["2022-05-11",69.2062,69.6685,67.494,67.6138,434600.0],["2022-05-12",67.3056,68.5127,66.8434,68.4614,327600.0],["2022-05-13",68.898,69.7455,68.4785,69.1206,330100.0],["2022-05-16",69.0349,70.4132,68.5983,70.1393,373200.0],["2022-05-17",71.432,72.8873,71.2351,72.8188,554500.0],["2022-05-18",72.348,72.7247,70.4903,70.7642,492000.0],["2022-05-19",69.9852,71.2693,69.4544,70.3619,438500.0],["2022-05-20",70.6187,71.3036,68.547,69.9338,438600.0],["2022-05-23",70.4389,70.8242,69.3603,69.9167,501200.0],["2022-05-24",69.7284,71.3121,69.2147,70.9954,731300.0],["2022-05-25",70.7985,71.2094,69.2575,71.1581,1667600.0],["2022-05-26",71.7573,72.699,71.7573,71.8515,334900.0],["2022-05-27",72.1939,73.1014,71.8429,72.9644,393500.0],["2022-05-31",72.6048,73.0671,71.8258,72.7076,316300.0],["2022-06-01",72.9815,73.3839,71.9542,72.8617,342600.0],["2022-06-02",73.2126,73.5123,72.3566,72.8188,306600.0],["2022-06-03",72.9387,72.9387,71.9884,72.3566,253200.0],["2022-06-06",72.6134,73.3068,72.0398,72.8788,217300.0],["2022-06-07",72.4079,73.7691,72.0227,73.752,225600.0],["2022-06-08",73.3753,73.7349,72.1853,72.485,239200.0],["2022-06-09",72.348,72.6733,70.6701,70.7471,334200.0],["2022-06-10",69.5315,70.3533,69.0349,69.7284,434500.0],["2022-06-13",68.059,68.7781,67.7251,67.8107,445400.0],["2022-06-14",67.8707,68.4271,66.3468,67.3913,376400.0],["2022-06-15",67.8621,68.0676,66.3982,66.9718,340100.0],["2022-06-16",65.8332,65.8332,63.5817,64.1296,393400.0],["2022-06-17",64.549,64.8658,62.3147,62.4174,981700.0],["2022-06-21",63.0937,64.1381,62.6143,63.1023,329200.0],["2022-06-22",62.3147,63.3077,61.9294,62.8882,256600.0],["2022-06-23",62.8797,63.0766,61.8952,62.7855,264400.0],["2022-06-24",63.2735,64.9771,62.991,64.6946,452700.0],["2022-06-27",64.96,66.1927,64.6004,65.5678,494900.0],["2022-06-28",65.876,65.8931,62.8112,62.9738,713700.0],["2022-06-29",64.1467,64.8572,63.3591,64.4806,657100.0],["2022-06-30",62.5544,64.7888,62.5544,64.3008,648500.0],["2022-07-01",64.3521,64.5234,62.7341,63.9498,432900.0],["2022-07-05",62.9567,63.3848,61.373,63.3676,517100.0],["2022-07-06",63.6245,64.2922,62.7427,63.6673,448800.0],["2022-07-07",63.9669,64.3436,63.2735,63.77,367100.0],["2022-07-08",63.5645,63.8299,62.6913,63.3163,335600.0],["2022-07-11",62.9098,64.1638,62.9098,63.6795,319200.0],["2022-07-12",63.5239,64.5012,63.3595,63.766,289100.0],["2022-07-13",63.0655,64.1898,62.6503,63.619,851100.0],["2022-07-14",62.5984,63.0136,62.2006,62.8666,209100.0],["2022-07-15",64.6309,65.7811,64.6049,64.9509,567700.0],["2022-07-18",65.0373,65.3746,64.0427,64.2849,374400.0],["2022-07-19",64.7692,65.9714,64.4665,65.9282,275500.0],["2022-07-20",65.8071,66.8968,65.686,66.5595,351400.0],["2022-07-21",66.2481,67.3033,66.006,67.2081,222500.0],["2022-07-22",67.4849,68.1335,67.0352,67.4589,336500.0],["2022-07-25",67.6146,68.4189,67.1822,68.367,309800.0],["2022-07-26",68.1335,68.86,67.8827,68.4968,355300.0],["2022-07-27",68.3757,69.4308,67.4503,68.9551,301000.0],["2022-07-28",69.3876,70.1227,68.9119,69.9843,216600.0],["2022-07-29",70.3908,71.5843,70.1919,71.4892,352600.0],["2022-08-01",70.8838,71.6535,70.5032,71.2989,210000.0],["2022-08-02",71.2384,71.4632,70.486,70.486,193600.0],["2022-08-03",70.9703,71.4373,70.2351,71.0741,234800.0],["2022-08-04",71.1519,71.5584,70.7627,71.0135,197900.0],["2022-08-05",70.5638,71.4719,70.5638,70.9789,561500.0],["2022-08-08",71.3422,72.0081,70.9184,71.1951,537800.0],["2022-08-09",71.1951,71.74,70.7195,71.3767,724000.0],["2022-08-10",72.38,73.487,72.1897,72.7778,354100.0],["2022-08-11",73.1757,73.9973,72.7605,72.7778,337500.0],["2022-08-12",73.1497,74.2394,73.0978,74.0665,259700.0],["2022-08-15",73.6254,74.4989,73.4438,74.447,294500.0],["2022-08-16",74.0232,75.2427,73.8416,74.6286,241800.0],["2022-08-17",73.9886,74.3692,73.8156,74.2913,171700.0],["2022-08-18",74.2048,74.8535,74.0665,74.6719,147900.0],["2022-08-19",74.1789,74.3346,73.6686,73.9886,242100.0],["2022-08-22",73.3832,73.5129,72.6827,72.7778,283600.0],["2022-08-23",72.8989,73.2535,72.207,72.2762,184600.0],["2022-08-24",72.2416,72.5011,71.7313,72.2589,224200.0],["2022-08-25",72.5011,73.1324,72.3973,73.0113,190600.0],["2022-08-26",73.0286,73.3832,70.78,70.8319,273900.0],["2022-08-29",70.5378,71.1865,69.9151,70.7887,210200.0],["2022-08-30",70.9011,70.9011,69.206,69.5605,279700.0],["2022-08-31",69.4654,69.9065,68.1422,68.5054,605500.0],["2022-09-01",68.3671,68.9119,68.0557,68.4708,287800.0],["2022-09-02",69.0589,69.5952,67.6233,67.9606,211600.0],["2022-09-06",68.4103,68.4103,67.3292,67.8827,234500.0],["2022-09-07",67.6233,69.206,67.6233,69.1627,192100.0],["2022-09-08",68.5746,68.9811,68.1249,68.9119,180400.0],["2022-09-09",69.2492,70.0449,69.0157,69.3443,206800.0],["2022-09-12",69.6124,70.0795,69.3184,69.9324,239900.0],["2022-09-13",68.8687,69.2319,67.1908,67.5714,240600.0],["2022-09-14",67.5022,67.5541,65.5822,66.3519,395400.0],["2022-09-15",66.0752,66.4644,65.4006,66.1357,290000.0],["2022-09-16",65.7552,66.1789,64.6395,65.513,569200.0],["2022-09-19",65.3487,66.4471,65.1065,66.179,254900.0],["2022-09-20",65.7552,65.8157,65.046,65.4871,282800.0],["2022-09-21",66.0492,66.966,64.7,64.7087,319100.0],["2022-09-22",64.5876,64.6481,63.446,63.7314,258200.0],["2022-09-23",63.0655,63.3076,61.6904,62.3649,648300.0],["2022-09-26",62.1228,62.7368,61.6903,62.2525,411000.0],["2022-09-27",62.5552,63.4979,61.8893,62.5552,399500.0],["2022-09-28",63.1001,65.0114,62.5725,64.5098,543200.0],["2022-09-29",63.9822,64.1898,63.0049,63.3768,458000.0],["2022-09-30",63.6017,64.406,62.9184,62.9703,388200.0],["2022-10-03",63.5412,64.9855,63.2039,64.5098,284600.0],["2022-10-04",65.4611,66.4384,65.4611,66.3692,230500.0],["2022-10-05",65.5649,66.4298,65.3401,65.8244,249400.0],["2022-10-06",65.6168,66.0146,64.5184,65.0287,283700.0],["2022-10-07",64.5617,64.579,63.1087,63.4374,244200.0],["2022-10-10",63.8784,64.7087,63.7228,64.1379,196800.0],["2022-10-11",63.939,65.0114,63.7487,64.6222,421500.0],["2022-10-12",65.4179,66.2654,64.6741,64.6741,456700.0],["2022-10-13",63.4374,66.793,63.2817,66.2741,315300.0],["2022-10-14",66.5854,66.6546,64.6309,64.8038,312600.0],["2022-10-17",65.5736,66.8016,65.5736,66.3952,459300.0],["2022-10-18",67.4503,68.3497,67.3638,67.9087,403600.0],["2022-10-19",67.3465,68.0816,66.4384,67.0265,435600.0],["2022-10-20",67.2081,67.753,65.2622,66.4211,610800.0],["2022-10-21",67.0092,68.5833,66.9141,68.3152,545000.0],["2022-10-24",68.9465,69.5259,68.4449,69.2059,786000.0],["2022-10-25",68.8687,69.5087,68.54,69.3443,637900.0],["2022-10-26",69.8719,70.3649,68.7303,69.6124,230000.0],["2022-10-27",70.2265,71.0049,69.8114,70.2697,272400.0],["2022-10-28",70.6589,71.7054,70.6503,71.5238,203000.0],["2022-10-31",71.4114,72.1119,71.3768,71.7659,346400.0],["2022-11-01",72.1638,73.0113,71.6535,72.9595,251400.0],["2022-11-02",72.7346,73.4956,71.2124,71.2816,327300.0],["2022-11-03",70.5032,71.9649,69.967,71.1951,271200.0],["2022-11-04",71.9389,72.1897,70.5984,71.4114,475100.0],["2022-11-07",71.913,71.9908,71.0654,71.6622,260200.0],["2022-11-08",71.7054,72.9248,71.42,71.8438,265800.0],["2022-11-09",71.4113,72.4665,71.2211,71.247,316200.0],["2022-11-10",73.2621,73.954,72.7865,73.8848,309600.0],["2022-11-11",73.9886,74.6373,73.3313,73.6427,293600.0],["2022-11-14",73.3808,74.3498,73.0927,73.3022,219200.0],["2022-11-15",73.8958,73.8958,72.4118,73.5117,243600.0],["2022-11-16",73.5117,73.7125,72.6737,73.0578,395100.0],["2022-11-17",72.6388,73.0054,71.7309,72.9531,220400.0],["2022-11-18",73.599,74.5942,72.9356,74.3847,568800.0],["2022-11-21",74.3498,74.4545,73.5117,73.9657,296100.0],["2022-11-22",74.2014,74.8823,74.0006,74.6117,370800.0],["2022-11-23",74.4895,74.8474,73.407,73.4157,265100.0],["2022-11-25",73.3459,74.0792,72.9356,73.4157,172800.0],["2022-11-28",73.4157,73.7823,72.5602,72.9181,274200.0],["2022-11-29",72.8221,73.5903,72.7872,73.1102,219700.0],["2022-11-30",72.9618,74.9259,71.8531,74.9259,429700.0],["2022-12-01",75.3362,75.3711,74.0093,74.6728,251900.0],["2022-12-02",74.0792,75.2838,74.0093,74.7688,154300.0],["2022-12-05",73.9919,74.1752,72.9705,73.7562,313700.0],["2022-12-06",73.7125,73.9482,72.2285,73.0665,309300.0],["2022-12-07",73.0316,73.7474,72.6213,73.311,218600.0],["2022-12-08",73.6165,73.73,72.6912,73.3808,332100.0],["2022-12-09",73.1975,74.1053,72.6737,72.6912,156900.0],["2022-12-12",72.6999,73.5205,72.3158,73.4943,242000.0],["2022-12-13",75.2838,75.2838,72.4293,73.1975,408400.0],["2022-12-14",73.3459,73.9744,72.4991,73.0753,230500.0],["2022-12-15",72.2023,72.2809,71.4166,71.6349,404800.0],["2022-12-16",70.7968,71.7396,70.7881,71.4778,919300.0],["2022-12-19",71.4428,71.9666,70.8841,71.2944,369000.0],["2022-12-20",71.2944,71.8968,71.1024,71.277,189000.0],["2022-12-21",71.9753,72.9443,71.4079,72.8396,290900.0],["2022-12-22",72.3682,72.7435,70.9452,72.1325,322700.0],["2022-12-23",72.246,73.1713,71.9579,72.6999,246500.0],["2022-12-27",72.7435,73.2237,72.4031,72.8483,185700.0],["2022-12-28",72.953,73.1276,70.9976,70.9976,200500.0],["2022-12-29",71.3206,72.2372,71.2944,71.6,213500.0],["2022-12-30",71.2595,71.5563,70.8056,71.3206,240000.0],["2023-01-03",71.4079,71.792,70.5524,71.2944,289000.0],["2023-01-04",71.4516,72.0714,70.823,71.146,421000.0],["2023-01-05",70.8841,71.565,67.078,67.2439,688400.0],["2023-01-06",67.9946,68.4137,67.0169,68.4049,608800.0],["2023-01-09",68.8459,70.1422,68.3079,69.5425,612800.0],["2023-01-10",69.666,70.7683,69.0222,70.5037,456600.0],["2023-01-11",70.733,71.853,70.6184,71.5884,427700.0],["2023-01-12",71.8706,72.1881,70.927,70.9623,435000.0],["2023-01-13",70.5478,71.0505,70.3715,70.8917,252500.0],["2023-01-17",70.9711,71.4914,69.3133,69.7365,392600.0],["2023-01-18",69.8776,70.4244,68.5372,68.546,382100.0],["2023-01-19",68.2991,68.8282,68.0698,68.1051,390900.0],["2023-01-20",68.449,69.6924,67.6818,69.6924,389600.0],["2023-01-23",70.0011,70.7507,69.8864,70.4332,302000.0],["2023-01-24",70.5831,71.4209,69.8953,71.1651,239100.0],["2023-01-25",70.8917,71.2092,70.1245,70.9358,209700.0],["2023-01-26",71.4297,72.2674,71.1034,72.0117,374200.0],["2023-01-27",72.1616,72.7084,71.6413,72.1704,301800.0],["2023-01-30",71.9323,72.5232,71.2092,71.2357,190700.0],["2023-01-31",71.2092,73.1052,71.2092,72.9288,469500.0],["2023-02-01",72.5232,76.3063,72.5232,75.9888,572400.0],["2023-02-02",76.562,79.4016,75.9888,79.0224,697900.0],["2023-02-03",78.6696,78.8284,77.3557,78.3081,416700.0],["2023-02-06",77.9994,78.4139,76.7384,78.361,472200.0],["2023-02-07",77.876,78.8813,77.1793,78.6608,339500.0],["2023-02-08",78.3434,78.4845,76.9324,77.0206,250100.0],["2023-02-09",77.294,77.4262,76.0858,76.3063,355600.0],["2023-02-10",75.8565,76.077,75.4685,75.9624,255300.0],["2023-02-13",76.1476,76.5973,75.7066,76.5885,271900.0],["2023-02-14",76.2975,76.5973,75.1864,75.8125,327900.0],["2023-02-15",75.5656,76.2093,75.2305,76.1299,152600.0],["2023-02-16",75.3186,76.8971,74.9218,75.8654,319500.0],["2023-02-17",75.9271,76.8619,75.7243,76.4386,350500.0],["2023-02-21",75.7331,75.7772,74.1987,74.3839,303600.0],["2023-02-22",74.5602,75.0893,73.7313,73.9077,294400.0],["2023-02-23",74.234,74.4985,73.2551,74.1281,195300.0],["2023-02-24",73.696,74.2163,72.8494,74.084,339400.0],["2023-02-27",74.4985,75.4156,74.137,74.3045,273200.0],["2023-02-28",74.084,74.7278,73.9606,74.5338,375500.0],["2023-03-01",74.3574,75.5391,74.0047,75.3451,263100.0],["2023-03-02",75.2393,75.5744,74.6572,75.4597,352700.0],["2023-03-03",75.8654,75.9976,74.3839,75.786,288500.0],["2023-03-06",75.8125,76.3945,74.816,74.9747,305400.0],["2023-03-07",74.9042,75.398,74.4809,74.8512,236700.0],["2023-03-08",74.8689,75.2922,74.4015,75.2481,207700.0],["2023-03-09",75.6449,75.6802,73.9782,73.9959,185700.0],["2023-03-10",73.987,73.987,72.0646,72.5232,349200.0],["2023-03-13",71.8618,72.2145,70.5214,71.5002,522000.0],["2023-03-14",72.629,73.5814,71.9676,72.5144,332100.0],["2023-03-15",71.2621,71.412,69.2515,70.733,413800.0],["2023-03-16",70.1422,71.315,69.9746,71.121,215400.0],["2023-03-17",70.9799,70.9799,68.7753,68.9958,830600.0],["2023-03-20",69.6483,71.2357,69.5954,71.1122,318900.0],["2023-03-21",72.0029,72.6731,71.4738,72.0205,215000.0],["2023-03-22",71.9588,72.2939,70.8124,70.8212,180000.0],["2023-03-23",70.7507,71.7912,69.8953,70.6007,253300.0],["2023-03-24",70.3362,71.6149,69.9129,71.3327,261700.0],["2023-03-27",72.0029,72.4526,71.6854,72.1616,274200.0],["2023-03-28",72.0558,73.211,72.0117,72.629,175000.0],["2023-03-29",73.1934,73.1934,72.3909,73.0964,249700.0],["2023-03-30",73.6431,73.6431,72.5937,72.7613,156600.0],["2023-03-31",73.2727,74.1193,73.0875,74.0752,223400.0],["2023-04-03",73.7754,74.5867,73.6607,74.4103,518300.0],["2023-04-04",77.6026,78.458,73.2286,73.7578,1308600.0],["2023-04-05",73.9959,76.0682,73.6167,74.5691,1044700.0],["2023-04-06",74.4456,75.0629,74.2163,74.5073,523900.0],["2023-04-10",74.6142,75.8604,74.5964,75.7091,426400.0],["2023-04-11",76.0473,77.0977,75.8426,76.6081,358200.0],["2023-04-12",77.2669,78.0858,76.9464,77.8633,451900.0],["2023-04-13",77.4271,78.344,76.1809,77.8633,355400.0],["2023-04-14",77.89,79.0917,77.89,78.7089,484800.0],["2023-04-17",79.0116,79.9285,78.5398,79.3321,358800.0],["2023-04-18",79.5724,80.2489,79.0917,80.2222,450900.0],["2023-04-19",80.151,80.4448,79.5991,80.0709,461600.0],["2023-04-20",79.9819,81.513,79.8306,81.1569,486800.0],["2023-04-21",81.4507,81.7088,81.059,81.2726,369800.0],["2023-04-24",81.4329,81.5753,80.5872,80.7741,249500.0],["2023-04-25",80.5338,80.8543,79.5902,79.795,356300.0],["2023-04-26",79.2698,79.884,78.4597,78.5754,394000.0],["2023-04-27",78.976,81.5219,78.8781,80.9878,373000.0],["2023-04-28",81.0056,81.4863,80.3736,80.7652,289300.0],["2023-05-01",80.9344,81.6821,80.7474,81.3706,278200.0],["2023-05-02",81.0145,81.3706,80.329,81.1569,286000.0],["2023-05-03",81.4151,81.8334,80.605,80.8275,324600.0],["2023-05-04",80.2756,80.338,79.0205,79.7504,245800.0],["2023-05-05",80.4982,81.2993,80.4537,80.7563,253600.0],["2023-05-08",80.7207,81.0501,80.2756,80.872,208800.0],["2023-05-09",80.4359,80.5783,79.8929,80.062,302100.0],["2023-05-10",80.783,81.2281,79.2074,80.2489,205700.0],["2023-05-11",79.6436,80.8275,79.6436,80.8097,215600.0],["2023-05-12",81.1569,81.3795,80.1777,80.9344,178600.0],["2023-05-15",80.881,81.1569,80.3558,80.7207,221500.0],["2023-05-16",80.2578,81.4061,79.9641,80.9967,382400.0],["2023-05-17",81.2459,81.8957,80.9789,81.7355,327800.0],["2023-05-18",81.6821,82.9818,81.4596,82.599,367100.0],["2023-05-19",83.2132,83.3378,82.1539,82.8927,377200.0],["2023-05-22",82.866,83.7384,82.3141,83.6494,474300.0],["2023-05-23",83.2399,83.4179,82.234,82.2518,354900.0],["2023-05-24",82.2073,82.2073,80.4982,80.6762,286200.0],["2023-05-25",80.4804,81.3972,80.2044,81.1747,208200.0],["2023-05-26",81.3438,82.5634,81.1569,82.2607,306900.0],["2023-05-30",82.5278,82.5456,81.5931,82.0115,225700.0],["2023-05-31",81.7177,81.7177,79.9196,80.0442,497200.0],["2023-06-01",80.3201,81.0056,79.4389,80.9789,384300.0],["2023-06-02",81.7622,83.7829,81.4685,83.2666,276000.0],["2023-06-05",82.9639,83.0263,81.1213,82.7236,363700.0],["2023-06-06",81.8067,83.0174,80.1065,82.6257,498100.0],["2023-06-07",82.9996,84.8511,82.5456,84.6642,376300.0],["2023-06-08",84.6642,85.4653,83.9788,85.2161,256200.0],["2023-06-09",85.2339,85.3941,84.317,84.8333,195300.0],["2023-06-12",84.8511,85.2517,84.2102,84.9668,266900.0],["2023-06-13",85.0648,86.7294,85.0203,85.768,489100.0],["2023-06-14",85.5544,86.4979,85.5544,85.9015,484100.0],["2023-06-15",85.7947,86.8095,85.0469,86.8006,403500.0],["2023-06-16",87.0854,87.5661,86.489,86.9341,1339000.0],["2023-06-20",86.4712,86.9697,85.5365,85.581,435000.0],["2023-06-21",85.8125,86.6493,85.0202,86.489,383300.0],["2023-06-22",86.3911,86.3911,85.2695,85.5366,297200.0],["2023-06-23",85.0648,85.7947,84.7087,85.5722,491000.0],["2023-06-26",85.5989,86.6404,85.5454,85.59,449200.0],["2023-06-27",85.7235,86.7561,85.5455,86.3466,511500.0],["2023-06-28",86.4089,86.4089,85.225,85.4119,669300.0],["2023-06-29",82.7236,85.1805,81.9047,83.9343,765700.0],["2023-06-30",85.6523,85.7413,84.5307,84.8155,548100.0],["2023-07-03",84.7799,85.3941,84.2369,85.2161,252400.0],["2023-07-05",84.317,85.5366,84.1657,84.7532,464800.0],["2023-07-06",84.3259,84.7354,83.2043,84.0411,477200.0],["2023-07-07",83.8541,85.679,83.8541,84.9668,573100.0],["2023-07-10",85.0386,87.2557,84.9489,86.9056,538600.0],["2023-07-11",86.9057,88.3418,86.9057,88.0995,407800.0],["2023-07-12",88.8534,88.9612,87.8122,88.647,324100.0],["2023-07-13",88.1982,88.3149,87.3634,87.911,370900.0],["2023-07-14",88.0905,88.0905,86.9056,87.525,303600.0],["2023-07-17",87.516,87.902,87.3634,87.507,252900.0],["2023-07-18",87.3185,88.4046,87.3185,87.6776,254900.0],["2023-07-19",87.2647,89.1676,87.2647,88.7098,405600.0],["2023-07-20",89.2753,89.5536,88.6201,89.0599,249200.0],["2023-07-21",89.1317,90.0562,88.8804,89.2035,445400.0],["2023-07-24",89.3202,90.155,89.0419,89.4548,362800.0],["2023-07-25",89.2215,90.2896,89.024,89.769,499300.0],["2023-07-26",89.4369,90.3165,89.2484,89.7151,1370400.0],["2023-07-27",89.6433,89.6433,88.261,89.1048,384100.0],["2023-07-28",89.8229,90.0652,89.1586,89.6613,268400.0],["2023-07-31",89.7151,90.5948,89.6523,90.5858,257300.0],["2023-08-01",90.1191,91.1603,89.9036,90.8461,311600.0],["2023-08-02",90.5409,91.0705,90.2537,90.4153,228000.0],["2023-08-03",89.8498,89.8498,87.7404,88.9612,403900.0],["2023-08-04",89.3382,89.3382,88.3329,88.8445,493400.0],["2023-08-07",89.1945,90.9538,89.1945,90.7923,394300.0],["2023-08-08",90.4422,91.7796,89.6523,91.3577,666300.0],["2023-08-09",91.636,92.381,91.3129,92.1297,408900.0],["2023-08-10",92.2554,93.3056,91.5193,91.7527,424100.0],["2023-08-11",91.9861,92.4798,91.6899,92.3451,340600.0],["2023-08-14",92.4259,92.4259,91.1423,91.636,340000.0],["2023-08-15",91.4386,91.6809,90.4781,90.7205,308800.0],["2023-08-16",90.7653,91.4385,89.7421,89.8677,193700.0],["2023-08-17",89.9395,90.505,89.6344,89.9395,311500.0],["2023-08-18",89.5625,90.7474,89.5625,90.4601,263800.0],["2023-08-21",90.4332,91.0974,88.8714,90.0293,373800.0],["2023-08-22",90.2357,90.3524,89.2574,89.5356,265800.0],["2023-08-23",89.8049,90.496,89.4189,90.3345,304700.0],["2023-08-24",90.1639,91.6899,90.1639,90.4512,358000.0],["2023-08-25",90.6576,91.2949,90.2537,90.9718,291500.0],["2023-08-28",91.2052,92.2464,91.1782,91.268,228800.0],["2023-08-29",90.9269,92.3092,90.514,92.022,261100.0],["2023-08-30",92.399,92.6503,91.6988,91.7258,277200.0],["2023-08-31",91.9502,92.1297,91.1064,91.6091,597200.0],["2023-09-01",92.2464,92.2464,91.1872,91.268,394000.0],["2023-09-05",90.6666,90.7025,86.5107,87.9828,786300.0],["2023-09-06",87.9828,87.9828,85.0835,85.8644,1111200.0],["2023-09-07",85.4515,86.1427,84.5539,86.035,625400.0],["2023-09-08",85.9991,86.7261,85.7747,86.1068,338200.0],["2023-09-11",86.3671,86.6094,85.6221,86.5017,274400.0],["2023-09-12",86.0978,87.2198,86.0978,86.789,310500.0],["2023-09-13",86.771,86.789,84.3475,85.1553,433600.0],["2023-09-14",85.9811,86.8787,85.7478,86.0889,368000.0],["2023-09-15",85.7657,86.5466,85.2451,86.4568,824500.0],["2023-09-18",86.7082,87.5789,86.1786,86.4748,441400.0],["2023-09-19",86.5466,86.6992,85.7926,85.9542,277900.0],["2023-09-20",86.3491,86.7441,85.3259,85.4874,281400.0],["2023-09-21",85.3438,85.9003,84.8232,84.9848,209500.0],["2023-09-22",84.8591,85.8285,84.8591,85.3528,228900.0],["2023-09-25",85.1913,86.2145,85.1913,85.7208,219900.0],["2023-09-26",85.3708,86.2953,85.29,85.64,314900.0],["2023-09-27",85.9991,87.5071,85.9991,87.1301,423000.0],["2023-09-28",87.3006,88.8355,87.157,88.1892,366400.0],["2023-09-29",88.6021,89.2215,87.8033,88.0995,542900.0],["2023-10-02",88.2162,88.6111,86.9685,87.5789,385000.0],["2023-10-03",87.4801,88.0007,86.4838,86.8518,344200.0],["2023-10-04",87.1121,89.5446,87.1121,89.2663,492200.0],["2023-10-05",88.8086,89.6613,88.4136,88.5034,397700.0],["2023-10-06",88.3239,90.2806,88.3239,89.5087,426300.0],["2023-10-09",89.76,91.4745,89.4997,90.9449,653100.0],["2023-10-10",91.4385,92.1207,90.4512,90.5409,439600.0],["2023-10-11",91.25,92.6593,91.1244,92.6323,505200.0],["2023-10-12",93.5658,94.5532,93.0273,94.257,637700.0],["2023-10-13",94.634,94.7417,93.0632,93.3863,383600.0],["2023-10-16",94.0057,94.7327,92.9285,93.503,268300.0],["2023-10-17",93.2607,94.9392,93.2607,94.239,500700.0],["2023-10-18",93.6556,94.7148,90.128,90.1909,576900.0],["2023-10-19",90.164,90.5589,87.6507,87.7404,580500.0],["2023-10-20",87.8392,88.3239,87.157,87.8033,601600.0],["2023-10-23",87.884,88.0366,85.3259,85.5772,576900.0],["2023-10-24",86.3132,86.3402,85.2092,85.649,537700.0],["2023-10-25",85.1823,85.1823,81.8881,83.037,750700.0],["2023-10-26",83.019,84.6437,82.5164,84.0423,747600.0],["2023-10-27",84.0244,85.5323,83.8987,84.3565,511800.0],["2023-10-30",84.8861,84.8861,83.8628,84.2308,497200.0],["2023-10-31",84.2847,85.3259,84.159,85.0476,366700.0],["2023-11-01",84.8861,85.649,84.159,85.649,446100.0],["2023-11-02",86.4568,87.157,86.4389,87.0403,304900.0],["2023-11-03",88.0725,88.4316,87.3814,87.7673,351000.0],["2023-11-06",87.5609,87.7943,86.5017,87.3634,332000.0],["2023-11-07",86.78,86.9775,85.6849,86.4389,390600.0],["2023-11-08",86.6005,87.3814,86.3581,87.157,350500.0],["2023-11-09",87.5429,88.4405,87.2467,87.6596,270900.0],["2023-11-10",88.0366,88.5034,87.2737,88.4854,318100.0],["2023-11-13",88.4492,88.8656,87.9604,88.3677,378100.0],["2023-11-14",89.1915,91.4002,89.1915,91.1558,298500.0],["2023-11-15",91.0834,91.4274,89.4721,89.8704,472600.0],["2023-11-16",90.0334,90.5765,88.4854,88.6574,585700.0],["2023-11-17",89.11,89.445,88.6122,88.8204,407700.0],["2023-11-20",88.5398,89.6713,88.1234,89.3545,362500.0],["2023-11-21",89.3816,89.7256,88.5669,88.5941,276400.0],["2023-11-22",88.7298,89.798,88.7298,89.3545,338600.0],["2023-11-24",89.3454,90.0334,89.3454,89.626,101100.0],["2023-11-27",89.2277,89.9066,89.2277,89.3907,394100.0],["2023-11-28",89.1643,89.7527,88.0238,88.1052,449800.0],["2023-11-29",88.5941,89.0195,87.3086,87.5078,384600.0],["2023-11-30",87.6798,88.5126,87.4988,88.1867,466500.0],["2023-12-01",88.3134,89.626,88.2953,89.4631,335500.0],["2023-12-04",88.7842,89.4359,88.3225,88.9109,495600.0],["2023-12-05",88.6846,88.9199,87.363,87.7432,445800.0],["2023-12-06",87.7341,89.0557,87.5712,88.1867,397600.0],["2023-12-07",88.3134,89.9338,88.2682,88.9109,374700.0],["2023-12-08",89.1462,89.8071,88.7842,89.101,379300.0],["2023-12-11",89.0105,89.9066,88.5488,89.8885,298200.0],["2023-12-12",90.0062,91.0019,89.2006,90.1782,381500.0],["2023-12-13",90.2868,90.8843,88.4311,90.0334,484400.0],["2023-12-14",90.7394,93.265,90.7394,92.577,505500.0],["2023-12-15",92.3869,92.4503,90.7847,91.4998,692100.0],["2023-12-18",91.6266,91.7352,90.8752,91.4184,260000.0],["2023-12-19",91.5722,92.2964,91.4455,91.4727,260700.0],["2023-12-20",91.3369,92.8577,91.1196,91.9072,310700.0],["2023-12-21",92.4775,93.2379,92.1968,93.0568,298300.0],["2023-12-22",93.5275,94.3694,93.3103,93.6724,242300.0],["2023-12-26",93.9711,94.2879,93.0115,93.0387,255600.0],["2023-12-27",93.3736,93.6995,92.2783,92.4503,255200.0],["2023-12-28",92.1878,92.6223,91.6356,91.9524,257600.0],["2023-12-29",91.6899,92.3055,91.3731,91.6628,213000.0],["2024-01-02",91.0201,91.9343,89.8885,90.0696,575400.0],["2024-01-03",89.5264,89.5264,87.8337,87.9242,273000.0],["2024-01-04",87.9242,88.2863,87.191,87.7251,361400.0],["2024-01-05",87.1276,87.9514,86.5845,86.8108,607900.0],["2024-01-08",87.103,87.4865,86.6464,87.313,727100.0],["2024-01-09",84.2358,85.8611,82.9665,84.5827,1282300.0],["2024-01-10",85.0484,85.9616,84.6741,85.6602,759200.0],["2024-01-11",85.7881,87.0025,85.2037,86.9751,643900.0],["2024-01-12",87.4956,87.7604,86.4181,87.6235,474900.0],["2024-01-16",87.0664,87.7696,86.9751,87.5504,629300.0],["2024-01-17",86.8838,87.4317,86.3086,86.3451,484100.0],["2024-01-18",87.0482,88.1622,86.7195,88.0526,641100.0],["2024-01-19",88.1257,89.0205,87.386,88.5731,415300.0],["2024-01-22",89.0297,89.9884,88.3813,89.2123,567400.0],["2024-01-23",89.5958,89.5958,88.1987,88.3357,393800.0],["2024-01-24",88.774,88.774,86.829,87.0025,334300.0],["2024-01-25",87.3039,88.5548,87.3039,88.3996,323900.0],["2024-01-26",88.774,89.7419,87.9704,88.6005,297600.0],["2024-01-29",88.6644,89.3949,88.6644,89.2945,547400.0],["2024-01-30",88.847,91.0568,88.774,90.9472,330800.0],["2024-01-31",90.929,91.3673,89.8971,90.1072,575300.0],["2024-02-01",90.3537,91.5316,89.2945,91.4677,380200.0],["2024-02-02",91.1938,92.7735,90.6642,92.116,324300.0],["2024-02-05",91.3307,91.5316,89.8423,90.2989,370300.0],["2024-02-06",90.1893,90.582,89.5593,89.9976,356800.0],["2024-02-07",90.4085,90.6094,89.3949,89.4497,430100.0],["2024-02-08",89.7054,90.0341,88.8196,89.8332,261900.0],["2024-02-09",89.751,90.1437,89.1575,89.9885,273100.0],["2024-02-12",89.9885,91.0112,89.6871,90.6733,289700.0],["2024-02-13",88.8835,89.121,87.6965,88.3905,431100.0],["2024-02-14",89.0571,89.9793,88.984,89.9245,371300.0],["2024-02-15",90.2624,90.9746,90.1711,90.7737,354100.0],["2024-02-16",90.6276,91.4677,90.4541,90.6824,382600.0],["2024-02-20",90.1528,90.3263,89.7236,90.1528,303200.0],["2024-02-21",90.3994,91.5225,89.9428,91.3855,355700.0],["2024-02-22",91.9699,92.2256,91.6503,92.2074,432100.0],["2024-02-23",92.2256,92.4995,91.5681,92.043,351500.0],["2024-02-26",91.7143,92.0156,91.1116,91.6321,338500.0],["2024-02-27",92.0612,92.2986,91.2212,91.4403,387400.0],["2024-02-28",91.1298,92.2895,91.1298,91.9973,275600.0],["2024-02-29",92.2987,92.3078,91.1664,92.1708,493700.0],["2024-03-01",92.1526,92.3626,91.3855,91.4951,419500.0],["2024-03-04",93.1387,95.659,91.9243,94.1249,1007300.0],["2024-03-05",94.0519,94.0519,90.3902,90.4633,536500.0],["2024-03-06",90.655,90.9472,89.7784,90.1437,339100.0],["2024-03-07",90.4724,91.5225,90.2715,91.4677,434700.0],["2024-03-08",91.8786,91.9425,90.3902,90.3994,372800.0],["2024-03-11",89.9611,90.0798,87.386,88.427,385600.0],["2024-03-12",88.5274,89.0936,87.9978,88.4909,297700.0],["2024-03-13",88.2718,89.1392,88.2535,88.9018,374900.0],["2024-03-14",89.0753,89.2853,87.4134,88.1805,505700.0],["2024-03-15",87.5595,88.911,87.5595,87.9705,1456600.0],["2024-03-18",88.0526,88.9292,87.103,87.2765,458700.0],["2024-03-19",87.3221,88.5457,87.2308,88.3996,385800.0],["2024-03-20",88.2352,89.7967,87.8426,89.3675,357400.0],["2024-03-21",89.5593,90.865,89.3401,90.6094,371800.0],["2024-03-22",90.6094,90.7007,89.7876,89.8971,269800.0],["2024-03-25",89.8515,90.8103,89.5958,90.4085,527700.0],["2024-03-26",90.3994,91.0568,89.1301,89.1301,577500.0],["2024-03-27",90.1163,91.6321,89.751,90.8742,588500.0],["2024-03-28",90.1528,91.212,88.0252,88.6096,938300.0],["2024-04-01",88.3448,88.3448,86.0255,87.6143,860100.0],["2024-04-02",87.2856,87.9156,86.0529,86.4547,662900.0],["2024-04-03",86.336,87.2125,85.7789,86.8473,569600.0],["2024-04-04",87.5595,87.6691,86.7469,87.2034,490400.0],["2024-04-05",87.3495,87.7787,86.6921,87.2673,677400.0],["2024-04-08",87.645,88.3174,86.9173,86.9726,534000.0],["2024-04-09",87.1292,87.6266,85.9962,87.166,309600.0],["2024-04-10",86.0514,86.6318,84.9093,85.5909,692600.0],["2024-04-11",85.1119,85.7475,84.7158,85.554,527100.0],["2024-04-12",84.983,85.4896,84.4948,85.3698,452700.0],["2024-04-15",86.0054,86.4844,84.6974,85.1487,407700.0],["2024-04-16",84.8632,85.2501,83.4907,84.1539,637100.0],["2024-04-17",84.7619,84.9185,83.7302,83.9144,423700.0],["2024-04-18",84.3566,84.6513,83.6105,84.2276,282500.0],["2024-04-19",84.3382,85.2501,84.0895,85.1672,559700.0],["2024-04-22",85.6554,85.8396,84.9185,85.2501,306900.0],["2024-04-23",85.7383,86.7054,85.2777,85.9041,413400.0],["2024-04-24",85.9225,86.3094,85.1488,86.0515,363700.0],["2024-04-25",85.6093,86.3278,84.8448,85.8764,244200.0],["2024-04-26",85.8027,86.512,85.5909,85.8672,363000.0],["2024-04-29",86.2725,86.3831,85.3975,85.683,306000.0],["2024-04-30",85.0751,85.333,83.9789,84.0434,400800.0],["2024-05-01",83.8408,84.854,83.3157,83.7855,354200.0],["2024-05-02",84.246,84.246,83.5184,83.9329,212900.0],["2024-05-03",84.7342,85.1119,83.9881,84.3934,289500.0],["2024-05-06",85.1487,85.3238,84.1816,84.3013,299600.0],["2024-05-07",84.5408,85.158,84.4211,84.7619,512700.0],["2024-05-08",84.5408,84.7435,83.896,84.4303,366200.0],["2024-05-09",84.5869,85.0014,84.2276,84.9369,220700.0],["2024-05-10",84.9737,85.7843,84.5224,85.6554,289000.0],["2024-05-13",85.9409,85.987,85.1119,85.2593,274200.0],["2024-05-14",85.6093,86.5949,85.3514,86.4107,369300.0],["2024-05-15",86.7607,86.8712,85.5264,85.9409,346700.0],["2024-05-16",85.812,85.812,84.854,84.8816,299300.0],["2024-05-17",85.0658,85.1211,83.4999,83.9605,375400.0],["2024-05-20",83.8684,85.4527,83.6657,85.2317,480300.0],["2024-05-21",85.0843,85.4159,83.9236,84.0342,351900.0],["2024-05-22",84.0342,84.2921,83.5092,83.9329,261300.0],["2024-05-23",83.6565,83.6565,80.9208,81.6393,532200.0],["2024-05-24",82.1643,82.3209,81.2524,81.3813,510400.0],["2024-05-28",81.3261,81.4919,79.2996,79.4009,703100.0],["2024-05-29",77.4113,78.6456,77.1626,78.2772,682600.0],["2024-05-30",78.7469,78.9404,78.01,78.2772,517900.0],["2024-05-31",78.3324,79.1891,77.9364,79.1246,612200.0],["2024-06-03",79.4286,79.4931,78.2956,78.8943,666200.0],["2024-06-04",78.8943,78.9219,77.5771,78.0192,369700.0],["2024-06-05",78.185,78.8667,77.7153,78.2403,731600.0],["2024-06-06",77.9087,78.4153,76.9784,78.3877,616200.0],["2024-06-07",78.1574,79.7049,78.1574,78.5996,606800.0],["2024-06-10",78.01,78.5259,77.006,77.4021,474300.0],["2024-06-11",77.135,77.31,76.0665,76.7389,431300.0],["2024-06-12",78.1851,78.9404,77.3008,78.4798,521900.0],["2024-06-13",78.0653,78.2587,77.4574,77.9824,443000.0],["2024-06-14",73.3307,74.1597,69.591,69.8581,2506300.0],["2024-06-17",69.2409,73.0268,69.1304,72.5109,1261600.0],["2024-06-18",72.603,74.4545,72.1609,73.1833,1064100.0],["2024-06-20",72.778,73.4136,72.3451,72.6214,616300.0],["2024-06-21",72.8425,73.211,71.9214,73.1926,1518000.0],["2024-06-24",73.4505,74.8506,73.0452,74.215,959400.0],["2024-06-25",73.6347,74.1045,72.8057,73.3307,885200.0],["2024-06-26",71.9398,72.9991,71.7556,72.6491,464200.0],["2024-06-27",72.7412,73.1097,71.7925,71.8569,568500.0],["2024-06-28",72.2346,73.3676,71.9767,73.0544,950300.0],["2024-07-01",73.5149,73.8189,72.0227,72.0596,1106900.0],["2024-07-02",71.8661,74.0768,70.7424,73.7084,2151400.0],["2024-07-03",73.6071,73.9018,71.6174,72.3175,541400.0],["2024-07-05",71.8477,71.8477,70.6318,71.2674,871100.0],["2024-07-08",71.7188,71.7188,70.7424,71.1937,641100.0],["2024-07-09",71.2868,71.2961,70.2067,70.5792,682200.0],["2024-07-10",70.4954,71.1192,70.216,70.8026,596700.0],["2024-07-11",71.6593,72.9628,71.4358,72.6742,614600.0],["2024-07-12",73.8567,74.7506,73.1863,73.8567,627100.0],["2024-07-15",74.2292,75.6445,73.894,75.272,487300.0],["2024-07-16",76.0356,78.6148,75.6631,78.4565,815800.0],["2024-07-17",77.9909,79.5925,77.814,79.1641,690300.0],["2024-07-18",78.5123,80.2256,78.3261,78.3447,875300.0],["2024-07-19",78.4006,78.5496,76.3149,77.2274,1304400.0],["2024-07-22",77.7302,78.4937,76.9015,78.4286,591600.0],["2024-07-23",78.1306,78.5217,77.2181,77.6278,825800.0],["2024-07-24",77.3205,77.5905,76.1752,76.287,608400.0],["2024-07-25",76.408,80.2815,76.3987,79.7601,509000.0],["2024-07-26",80.8029,82.0413,80.5049,81.5944,674800.0],["2024-07-29",81.3057,82.2182,80.8308,82.0879,466100.0],["2024-07-30",81.9296,83.3169,81.5571,82.9911,511300.0],["2024-07-31",83.3728,84.006,82.5348,82.8234,553700.0],["2024-08-01",82.3299,83.1028,78.1399,78.5403,1095800.0],["2024-08-02",77.5533,77.5533,76.0169,77.3578,819600.0],["2024-08-05",75.6072,76.6594,73.6053,75.8214,1004800.0],["2024-08-06",75.9983,77.665,75.0579,75.0858,546100.0],["2024-08-07",75.7004,76.3149,74.2571,74.5085,562300.0],["2024-08-08",75.272,75.7562,74.3409,74.8158,561000.0],["2024-08-09",74.8996,75.8307,74.0243,75.2162,444500.0],["2024-08-12",75.1696,75.2348,73.6705,73.745,389300.0],["2024-08-13",74.1174,75.0113,73.0373,74.6296,400600.0],["2024-08-14",74.6109,74.7413,73.1863,73.7357,443700.0],["2024-08-15",74.6202,75.5421,74.3037,74.9368,459700.0],["2024-08-16",74.9555,75.7562,74.4992,74.9555,681700.0],["2024-08-19",75.1975,75.84,75.151,75.3558,316300.0],["2024-08-20",75.1789,76.3056,75.0393,75.84,417700.0],["2024-08-21",76.2776,76.557,75.84,76.3708,268300.0],["2024-08-22",76.3521,76.827,75.5514,75.5979,237300.0],["2024-08-23",75.9145,77.6278,75.9052,77.5067,226500.0],["2024-08-26",77.8885,78.1771,77.2181,77.2833,317700.0],["2024-08-27",76.9015,76.9946,76.0542,76.5104,346000.0],["2024-08-28",76.4732,77.0505,75.1975,75.7841,469000.0],["2024-08-29",76.5849,76.6873,75.1324,76.0076,437500.0],["2024-08-30",76.3149,76.8084,75.3465,76.5756,650300.0],["2024-09-03",76.1659,76.5291,74.7506,74.9741,409800.0],["2024-09-04",74.6203,74.8158,72.9535,73.1677,671400.0],["2024-09-05",72.9256,73.1305,71.054,72.1714,727800.0],["2024-09-06",72.339,73.326,72.1993,72.8139,642200.0],["2024-09-09",73.1491,73.6798,72.3949,73.2887,806600.0],["2024-09-10",73.5122,73.6705,72.7208,72.7952,508100.0],["2024-09-11",72.2552,72.7021,70.784,72.5718,920300.0],["2024-09-12",72.5904,73.3446,72.1714,73.2887,727600.0],["2024-09-13",73.6426,74.6203,73.1956,74.0057,547800.0],["2024-09-16",74.6203,75.7283,74.4899,75.4862,369900.0],["2024-09-17",76.0076,76.827,75.57,76.2404,368600.0],["2024-09-18",76.5197,77.963,76.1566,76.3056,459700.0],["2024-09-19",77.8606,80.5236,76.8643,80.2349,1124200.0],["2024-09-20",79.7228,79.7321,77.8978,78.084,1763300.0],["2024-09-23",78.1399,79.4993,77.9164,79.4528,632800.0],["2024-09-24",79.6669,80.4491,79.2293,80.1232,555800.0],["2024-09-25",80.4584,80.5049,77.9071,77.9723,436200.0],["2024-09-26",78.9593,80.6632,78.9593,80.3187,544200.0],["2024-09-27",81.1847,82.5907,80.7843,81.0916,514200.0],["2024-09-30",80.8402,80.8402,79.1083,80.1325,657600.0],["2024-10-01",80.1511,80.1511,78.2982,79.1176,400300.0],["2024-10-02",78.7358,79.3876,78.3168,78.4286,439600.0],["2024-10-03",78.0095,78.4844,77.1157,77.7581,637400.0],["2024-10-04",78.6706,78.9965,77.3298,77.6557,383400.0],["2024-10-07",77.0412,77.4229,76.408,76.5849,372500.0],["2024-10-08",76.1194,76.1194,74.6296,74.6761,501300.0],["2024-10-09",74.9834,76.2032,74.6296,75.7283,733900.0],["2024-10-10",75.2534,76.1473,75.1231,75.7004,604100.0],["2024-10-11",76.6035,78.4937,76.2683,77.6278,665300.0],["2024-10-14",77.5812,77.5812,76.6129,77.2833,423500.0],["2024-10-15",76.8736,78.1399,76.6594,76.7246,509400.0],["2024-10-16",78.4565,78.8941,76.6967,76.9853,682600.0],["2024-10-17",76.4732,78.4379,76.4732,78.2702,515100.0],["2024-10-18",78.6893,79.0897,77.9444,78.4192,644700.0],["2024-10-21",78.4379,78.4379,76.6129,76.7339,379700.0],["2024-10-22",76.4639,76.4639,75.002,75.0206,526600.0],["2024-10-23",74.8437,75.5886,74.6296,75.272,1111400.0],["2024-10-24",72.6276,73.5588,70.6816,72.4321,2054900.0],["2024-10-25",72.1342,74.4806,72.1342,73.2515,1166800.0],["2024-10-28",73.9312,75.57,73.7915,75.5048,662200.0],["2024-10-29",74.8996,77.3578,74.5737,76.7432,896800.0],["2024-10-30",76.5756,77.3391,75.9424,76.4266,610600.0],["2024-10-31",76.7898,76.9294,73.5495,73.6239,838900.0],["2024-11-01",74.2012,75.7935,74.0336,75.1417,516300.0],["2024-11-04",74.9182,75.7097,74.8251,74.9741,987900.0],["2024-11-05",74.6668,76.5104,74.6668,76.408,455400.0],["2024-11-06",81.0078,83.3728,80.5422,82.6745,1388900.0],["2024-11-07",82.1717,83.6521,82.1717,82.4789,658900.0],["2024-11-08",81.9668,83.2145,81.7247,82.8514,671300.0],["2024-11-11",83.6987,84.5553,83.4101,83.9687,876800.0],["2024-11-12",83.7173,83.9129,82.572,83.4287,764500.0],["2024-11-13",82.8741,83.8611,82.122,82.2348,706600.0],["2024-11-14",82.2536,82.3758,80.2137,80.3265,467500.0],["2024-11-15",80.7214,80.9094,78.0329,78.0893,684600.0],["2024-11-18",78.0798,78.4935,77.3842,77.4688,511600.0],["2024-11-19",76.369,77.168,75.7391,75.7955,527800.0],["2024-11-20",75.7203,76.5946,75.2409,76.463,553100.0],["2024-11-21",76.6416,79.8095,76.3408,79.0857,521300.0],["2024-11-22",79.7061,80.5522,79.2831,80.289,472300.0],["2024-11-25",80.8436,83.2877,80.8436,81.8024,594700.0],["2024-11-26",81.0974,81.7836,79.7907,80.5051,724600.0],["2024-11-27",80.9094,81.5862,79.9505,80.1291,304300.0],["2024-11-29",80.9282,81.3794,79.7343,80.7308,339100.0],["2024-12-02",80.8812,81.0974,79.8189,79.9129,489300.0],["2024-12-03",80.1761,80.1761,79.1421,79.6779,455600.0],["2024-12-04",78.9635,79.7719,78.1644,78.6533,809000.0],["2024-12-05",78.8507,79.5463,77.7978,78.3525,498100.0],["2024-12-06",79.0293,79.3489,77.4688,78.1457,409800.0],["2024-12-09",78.6627,79.5463,78.3619,78.9541,474900.0],["2024-12-10",78.2679,79.8377,77.262,79.2455,505300.0],["2024-12-11",79.8471,80.4769,78.5687,78.8601,646300.0],["2024-12-12",78.5593,78.7191,77.0646,78.1362,391000.0],["2024-12-13",77.7508,78.3243,77.0928,78.3149,394300.0],["2024-12-16",77.7508,78.6439,76.7826,77.544,603600.0],["2024-12-17",77.0928,77.7978,75.8049,76.463,415000.0],["2024-12-18",76.5006,77.0928,73.2668,73.6146,632200.0],["2024-12-19",73.7651,74.5171,72.2422,72.402,491700.0],["2024-12-20",71.9602,73.154,71.7722,72.167,2051500.0],["2024-12-23",71.8004,72.2234,71.0766,71.3304,500800.0],["2024-12-24",71.3303,72.3738,71.2457,72.1106,184200.0],["2024-12-26",71.5748,72.3174,71.3867,71.6876,540300.0],["2024-12-27",71.2551,71.7064,70.2305,70.3151,369400.0],["2024-12-30",69.9579,69.9579,68.4256,68.7076,662500.0],["2024-12-31",68.8674,70.7475,68.8016,70.2117,674000.0],["2025-01-02",70.6535,71.8944,70.3245,70.7381,771600.0],["2025-01-03",71.2645,74.1317,70.8415,73.7651,892000.0],["2025-01-06",74.0377,75.2879,73.8027,74.3009,1014200.0],["2025-01-07",74.2351,75.1845,73.4454,75.0717,1560000.0],["2025-01-08",78.8695,80.0445,75.5323,77.685,2042500.0],["2025-01-10",76.933,77.497,74.8931,75.1093,1331700.0],["2025-01-13",74.8367,77.685,74.7427,77.6098,868500.0],["2025-01-14",78.4465,78.4465,75.9365,77.121,815300.0],["2025-01-15",78.4983,78.7738,75.9811,76.0381,948400.0],["2025-01-16",76.988,78.1659,76.5606,77.2445,678100.0],["2025-01-17",77.292,78.3653,76.9405,77.6814,1061700.0],["2025-01-21",78.1564,79.7047,78.1564,78.6123,372200.0],["2025-01-22",78.4698,79.5622,78.0234,78.7168,541200.0],["2025-01-23",78.6883,78.9258,77.5484,78.3369,924100.0],["2025-01-24",78.4698,78.9068,78.1754,78.7358,480000.0],["2025-01-27",78.8593,79.2677,78.1849,78.9163,349900.0],["2025-01-28",78.7833,78.8023,77.8239,78.2894,399300.0],["2025-01-29",78.0139,78.6693,77.2825,77.3015,414700.0],["2025-01-30",77.8904,78.4983,77.311,77.7859,339200.0],["2025-01-31",77.6054,77.7764,75.9526,76.3801,694700.0],["2025-02-03",74.7558,76.2566,74.5278,75.3352,434300.0],["2025-02-04",75.5157,76.5416,75.5157,76.4086,552500.0],["2025-02-05",76.1426,76.6461,75.2117,76.5321,475900.0],["2025-02-06",76.5321,76.9975,76.0096,76.6746,516600.0],["2025-02-07",76.6746,76.741,75.9906,76.1996,373900.0],["2025-02-10",76.7695,76.9025,75.6962,76.5226,441800.0],["2025-02-11",76.1806,77.8144,76.0286,77.178,306500.0],["2025-02-12",76.1806,77.3205,76.1426,76.988,338800.0],["2025-02-13",77.2825,78.1849,77.1115,77.8714,320900.0],["2025-02-14",78.1849,78.8403,76.4561,77.368,481000.0],["2025-02-18",77.501,78.7358,77.121,78.3369,263400.0],["2025-02-19",77.6339,78.7833,77.6339,78.5838,372800.0],["2025-02-20",78.3653,79.1347,77.083,78.8783,488300.0],["2025-02-21",79.4292,79.4767,76.0951,76.6651,1210200.0],["2025-02-24",76.6936,76.6936,75.0313,75.1168,415600.0],["2025-02-25",75.4777,76.0286,73.9674,74.4993,503700.0],["2025-02-26",74.6703,75.2782,74.1194,74.2903,324600.0],["2025-02-27",74.1004,75.5727,73.8534,75.5252,424100.0],["2025-02-28",75.7722,76.4751,74.8983,76.3326,517700.0],["2025-03-03",76.5796,77.311,74.2619,74.4328,579900.0],["2025-03-04",73.7299,75.2402,72.6565,73.1695,709700.0],["2025-03-05",73.6634,74.6703,72.6281,73.8819,433600.0],["2025-03-06",73.7489,76.5131,73.274,76.1711,473800.0],["2025-03-07",75.6962,78.5933,75.6962,78.0804,633000.0],["2025-03-10",77.8049,79.9611,76.5796,76.6461,523200.0],["2025-03-11",76.5606,76.9215,74.0339,74.5563,399000.0],["2025-03-12",74.6038,74.8318,71.9916,72.3526,489700.0],["2025-03-13",72.1056,72.723,70.5953,70.7188,562900.0],["2025-03-14",71.3267,73.35,71.1842,73.141,468700.0],["2025-03-17",72.9795,74.4328,72.9795,73.6159,470200.0],["2025-03-18",73.084,74.7083,72.7895,74.0814,443100.0],["2025-03-19",74.3568,75.3827,74.1004,75.1927,397800.0],["2025-03-20",74.2808,75.6677,74.1574,74.2714,527000.0],["2025-03-21",73.5114,74.0054,73.0745,73.6539,1994000.0],["2025-03-24",74.7653,76.1141,74.7653,76.0856,554200.0],["2025-03-25",76.2186,76.5416,74.7368,75.1832,487100.0],["2025-03-26",75.3922,76.6081,75.3922,75.8577,590600.0],["2025-03-27",76.0286,76.7126,75.1927,76.4466,578900.0],["2025-03-28",76.1616,76.4181,73.5684,73.7964,578200.0],["2025-03-31",73.198,74.5468,72.2101,73.7774,571100.0],["2025-04-01",73.5305,74.4993,72.951,73.9199,665200.0],["2025-04-02",73.008,75.5822,72.913,75.3067,987300.0],["2025-04-03",73.2265,73.4735,69.085,71.3932,1376900.0],["2025-04-04",69.4744,69.4839,66.6153,67.6507,986600.0],["2025-04-07",65.7794,69.4554,64.687,66.6343,1202100.0],["2025-04-08",68.3251,70.3008,66.0359,66.6533,952600.0],["2025-04-09",65.9225,72.5186,65.4898,72.2879,726800.0],["2025-04-10",72.3744,73.259,70.2783,72.8071,724700.0],["2025-04-11",72.6052,74.884,71.2302,74.7205,1123000.0],["2025-04-14",75.0763,75.4705,73.9032,74.9801,777200.0],["2025-04-15",74.5378,75.9513,73.6052,74.0763,550300.0],["2025-04-16",73.4994,74.0282,72.009,72.9225,584200.0],["2025-04-17",72.9032,74.5667,72.6821,74.3359,545600.0],["2025-04-21",73.6436,74.1148,72.5763,73.009,551000.0],["2025-04-22",73.8552,74.5571,72.4321,73.134,865300.0],["2025-04-23",74.7398,75.4801,72.8456,73.2975,645400.0],["2025-04-24",73.4802,75.0955,72.8648,74.9994,529600.0],["2025-04-25",74.6436,75.0186,74.1436,74.6436,300600.0],["2025-04-28",74.9705,75.4128,73.0571,74.1052,298600.0],["2025-04-29",73.6436,74.3648,73.2398,74.0282,506200.0],["2025-04-30",73.8071,73.8071,71.9129,73.5379,653600.0],["2025-05-01",73.6244,74.2109,72.7975,72.9706,321300.0],["2025-05-02",73.8648,75.0763,73.2398,74.6628,371800.0],["2025-05-05",74.2782,75.2109,73.9321,74.2878,209100.0],["2025-05-06",73.3744,73.634,72.2302,72.5186,395700.0],["2025-05-07",72.9609,73.3167,71.4417,72.0763,351000.0],["2025-05-08",72.9609,74.1628,72.6629,73.0955,393000.0],["2025-05-09",73.4802,73.4802,72.4706,73.2782,311800.0],["2025-05-12",76.2301,76.5474,74.7301,75.7974,327600.0],["2025-05-13",76.3455,76.7397,75.7013,75.9897,386200.0],["2025-05-14",75.634,76.6532,75.3263,76.0282,379700.0],["2025-05-15",75.8167,76.9224,75.6436,76.7878,311200.0],["2025-05-16",77.009,78.4513,76.6436,78.3263,582100.0],["2025-05-19",77.3263,78.9128,77.3071,78.759,525700.0],["2025-05-20",78.3743,79.1243,77.9609,78.0859,372600.0],["2025-05-21",77.4417,77.6917,75.8648,75.9705,333200.0],["2025-05-22",75.8263,76.4609,74.9898,76.0186,323900.0],["2025-05-23",74.7975,75.8359,74.7878,75.6532,353400.0],["2025-05-27",77.4032,80.7109,76.5859,80.5859,884900.0],["2025-05-28",80.8262,81.0089,79.5763,79.7782,449400.0],["2025-05-29",79.9801,79.9801,77.3551,78.8359,619700.0],["2025-05-30",78.6243,78.8551,77.932,78.0763,461100.0],["2025-06-02",77.8647,77.8647,76.0282,76.9224,370200.0],["2025-06-03",76.884,78.4705,76.7109,78.3359,359300.0],["2025-06-04",78.5378,78.5859,77.2974,77.4513,248100.0],["2025-06-05",77.6532,77.6532,76.5955,77.4128,279800.0],["2025-06-06",78.8167,78.8167,77.7205,78.0378,364300.0],["2025-06-09",78.4801,79.182,78.0186,78.5378,398600.0],["2025-06-10",78.8263,79.7974,78.5474,79.7109,290200.0],["2025-06-11",79.807,80.1532,78.7782,79.009,381200.0],["2025-06-12",78.182,78.884,77.4994,78.8263,276900.0],["2025-06-13",78.009,78.807,77.6917,77.8936,217000.0],["2025-06-16",78.682,79.9609,78.6051,78.9224,359500.0],["2025-06-17",78.6051,79.884,78.057,78.3647,356800.0],["2025-06-18",78.6051,79.6436,78.4513,78.932,463800.0],["2025-06-20",79.6051,79.8936,77.0859,77.9801,799900.0],["2025-06-23",77.7397,78.7397,76.9994,78.634,477400.0],["2025-06-24",78.8647,79.2782,78.2109,79.0474,534200.0],["2025-06-25",79.1724,79.1724,78.432,78.7397,512500.0],["2025-06-26",79.0186,81.5859,78.9224,81.5089,663400.0],["2025-06-27",82.2109,82.6339,81.1532,82.1916,1482900.0],["2025-06-30",82.1724,82.5089,81.4032,81.7493,1379000.0],["2025-07-01",85.6435,87.355,80.4128,86.8454,2756500.0],["2025-07-02",86.8839,86.9031,84.6243,86.1627,1125000.0],["2025-07-03",86.5377,87.2974,85.307,86.5089,706500.0],["2025-07-07",86.0762,86.2204,84.8935,85.9416,949300.0],["2025-07-08",85.9127,88.2012,85.7204,87.2685,1040000.0],["2025-07-09",87.9382,88.0935,86.5211,88.0353,715000.0],["2025-07-10",88.1906,89.9571,87.3559,88.9671,1017300.0],["2025-07-11",88.21,88.443,86.8414,87.7247,648700.0],["2025-07-14",87.5985,88.2003,86.2688,87.5306,777300.0],["2025-07-15",87.6082,87.7829,85.8029,85.8805,641900.0],["2025-07-16",85.337,86.0067,83.2987,83.9878,728400.0],["2025-07-17",84.0266,84.7255,83.3763,84.609,780300.0],["2025-07-18",84.9293,84.9487,83.9102,84.8905,755600.0],["2025-07-21",85.3273,85.3952,83.2307,83.4443,469500.0],["2025-07-22",83.5607,85.0167,83.5607,84.5702,515100.0],["2025-07-23",85.3176,86.1232,84.8614,85.0361,572900.0],["2025-07-24",84.7837,85.0943,84.2111,84.5022,336300.0],["2025-07-25",84.6672,84.842,83.6675,84.7934,388900.0],["2025-07-28",84.7837,85.6184,84.1625,85.2205,457400.0],["2025-07-29",85.832,86.2299,84.2013,84.7255,601400.0],["2025-07-30",85.0555,85.6379,83.6772,84.4925,811500.0],["2025-07-31",83.6481,85.2302,83.6481,84.0752,607800.0],["2025-08-01",82.5028,82.9978,81.4933,82.6872,477600.0],["2025-08-04",82.7842,83.4637,82.4542,82.9395,358600.0],["2025-08-05",82.9395,83.7257,82.5319,83.5801,320400.0],["2025-08-06",83.454,83.5122,82.6969,83.1045,349700.0],["2025-08-07",83.7937,83.949,82.7648,83.4734,348000.0],["2025-08-08",83.9684,84.2402,83.1919,83.5704,342300.0],["2025-08-11",83.6093,83.8713,81.8621,82.4057,274000.0],["2025-08-12",82.6192,83.9878,82.396,83.8519,383200.0],["2025-08-13",83.9199,86.3367,83.9199,86.2202,286900.0],["2025-08-14",85.3661,85.5311,84.609,85.007,225600.0],["2025-08-15",85.2108,85.4049,84.0169,84.3081,330000.0],["2025-08-18",84.4634,84.8614,83.5413,84.4731,326600.0],["2025-08-19",84.677,87.2394,84.677,86.4435,595800.0],["2025-08-20",86.0455,86.3658,84.8031,85.0943,425300.0],["2025-08-21",85.0943,85.1623,84.1237,84.3567,291500.0],["2025-08-22",84.6187,88.278,84.6187,88.1615,333100.0],["2025-08-25",87.6762,88.3265,87.5597,87.9965,237400.0],["2025-08-26",87.9868,89.035,87.8606,88.4624,649300.0],["2025-08-27",88.2003,89.1515,88.1518,89.0156,395000.0],["2025-08-28",89.2971,89.2971,87.7247,88.2974,413200.0],["2025-08-29",88.3556,88.9186,86.7347,87.5791,468200.0],["2025-09-02",86.7444,87.3365,85.8805,86.5988,541600.0],["2025-09-03",86.4338,87.6956,85.997,87.6373,545900.0],["2025-09-04",87.9382,89.9474,87.6665,89.9377,490300.0],["2025-09-05",90.0348,90.3745,88.6856,89.5592,606300.0],["2025-09-08",89.7727,91.5392,89.0836,90.1707,819700.0],["2025-09-09",89.6465,89.8406,88.6759,89.1806,520300.0],["2025-09-10",88.5885,89.7921,88.4624,88.9089,411400.0],["2025-09-11",88.9089,90.0348,88.1518,89.5883,387800.0],["2025-09-12",89.433,89.4815,88.5206,88.6662,343100.0],["2025-09-15",88.8991,89.4912,88.1615,89.1709,388000.0],["2025-09-16",89.4815,89.9183,88.0062,89.1224,349200.0],["2025-09-17",89.6756,90.6269,88.2391,88.5594,400900.0],["2025-09-18",88.773,90.4133,88.3362,90.1027,426400.0],["2025-09-19",90.2677,90.5589,88.0547,88.3168,1231700.0],["2025-09-22",88.1129,88.54,87.5306,88.1809,626700.0],["2025-09-23",88.6565,89.5592,87.8412,88.1906,378200.0],["2025-09-24",88.1129,88.5206,86.2008,86.3076,538200.0],["2025-09-25",86.1135,87.8606,85.832,86.5794,830300.0],["2025-09-26",86.657,88.3168,86.6473,88.2585,488400.0],["2025-09-29",88.8894,88.8894,87.7926,88.1712,357800.0],["2025-09-30",88.1906,89.6951,87.6179,89.433,577700.0],["2025-10-01",88.773,89.3553,88.2877,88.5594,435500.0],["2025-10-02",88.3556,89.3165,88.2391,89.268,389900.0],["2025-10-03",89.2777,90.1998,88.5691,89.2874,523700.0],["2025-10-06",89.4621,90.1221,89.0253,89.3942,466500.0],["2025-10-07",89.5106,89.7145,86.9967,87.5888,376000.0],["2025-10-08",85.0555,87.5694,84.3761,86.8997,559200.0],["2025-10-09",87.0744,87.4238,85.832,85.9873,354000.0],["2025-10-10",86.492,86.8123,82.9104,83.1628,449200.0],["2025-10-13",83.4637,84.2207,82.7454,83.2987,667600.0],["2025-10-14",82.2601,84.9875,81.9786,84.4149,677800.0],["2025-10-15",84.7061,84.7061,81.7263,82.7745,939000.0],["2025-10-16",83.1337,83.3763,82.3863,82.9201,466600.0],["2025-10-17",83.124,83.9199,82.5416,83.3763,414200.0],["2025-10-20",83.9199,85.0361,83.9199,84.3761,553100.0],["2025-10-21",84.0752,86.2979,84.0752,85.4437,429100.0],["2025-10-22",85.5311,86.1523,84.2984,84.4828,1220000.0],["2025-10-23",87.385,89.0933,84.8225,87.0938,1585400.0],["2025-10-24",88.6759,88.6856,84.7352,85.4146,790100.0],["2025-10-27",85.4243,85.667,83.0366,83.2695,874200.0],["2025-10-28",82.9881,83.289,81.5807,81.833,835800.0],["2025-10-29",81.3671,82.5901,80.6586,81.736,747500.0],["2025-10-30",81.2215,83.1045,81.2215,82.5804,552000.0],["2025-10-31",82.3475,82.8425,81.8039,82.4154,573000.0],["2025-11-03",81.668,82.3378,80.7265,82.2989,467200.0],["2025-11-04",82.5901,84.444,82.5901,83.881,706900.0],["2025-11-05",84.0072,84.9973,83.3569,84.1334,397500.0],["2025-11-06",84.1916,84.6672,82.9104,83.0754,437100.0],["2025-11-07",83.0366,85.502,82.9007,85.4437,626400.0],["2025-11-10",85.5505,86.9773,85.007,85.7446,571900.0],["2025-11-11",85.8999,87.3559,85.7155,86.6473,570000.0],["2025-11-12",86.6767,88.2156,86.6767,87.6667,715000.0],["2025-11-13",87.5295,89.0487,87.5295,87.8823,842700.0],["2025-11-14",87.2746,87.6275,84.7164,84.9222,809500.0],["2025-11-17",86.3925,86.961,83.0697,84.0597,806900.0],["2025-11-18",83.7852,85.0986,82.9913,83.4127,1104900.0],["2025-11-19",84.0793,84.0793,82.462,83.0795,568900.0],["2025-11-20",83.7068,84.0694,81.3446,81.8543,471000.0],["2025-11-21",82.707,86.5983,81.9229,86.3533,1017400.0],["2025-11-24",85.9024,86.2552,84.8928,85.2653,725700.0],["2025-11-25",85.7848,86.8433,85.3045,86.6571,390800.0],["2025-11-26",86.118,88.1372,86.118,87.5687,366400.0],["2025-11-28",87.9803,87.9803,86.8629,87.1962,144400.0],["2025-12-01",86.3827,86.3827,83.0697,84.4517,945300.0],["2025-12-02",84.834,84.834,83.5402,84.1185,541700.0],["2025-12-03",84.4615,84.5399,80.1194,81.1779,1152800.0],["2025-12-04",81.1485,81.766,80.2664,80.8055,780400.0],["2025-12-05",80.5506,81.5602,80.0115,81.2858,491400.0],["2025-12-08",80.8839,81.4426,80.1292,80.3056,521500.0],["2025-12-09",79.9527,81.5798,79.4332,79.5312,567000.0],["2025-12-10",79.5705,83.0795,79.5705,82.6188,829400.0],["2025-12-11",83.2461,84.9124,82.5306,84.883,725200.0],["2025-12-12",86.3925,86.8825,83.9322,85.0202,618700.0],["2025-12-15",85.2849,85.4711,83.4519,84.04,537300.0],["2025-12-16",84.4321,84.6281,83.3049,84.0597,572200.0],["2025-12-17",83.5598,85.2653,83.4225,84.3929,442800.0],["2025-12-18",84.7654,84.8242,83.6774,84.5399,650100.0],["2025-12-19",84.2067,85.177,84.2067,84.6674,1035500.0],["2025-12-22",84.4811,85.5103,84.4811,85.4319,375800.0],["2025-12-23",85.6083,85.824,85.1182,85.2751,375000.0],["2025-12-24",85.2751,85.5887,84.8438,85.3045,190300.0],["2025-12-26",85.3927,85.824,85.0888,85.6867,268100.0],["2025-12-29",85.7652,86.0984,84.6576,84.9712,309400.0],["2025-12-30",84.8242,85.2751,84.3439,84.4811,407500.0],["2025-12-31",84.3929,84.3929,82.3934,82.4326,449900.0],["2026-01-02",81.5112,84.6085,81.5112,84.1381,714800.0],["2026-01-05",83.8832,86.7845,83.8832,84.5105,932400.0],["2026-01-06",83.55,84.7066,82.1875,83.2559,1390300.0],["2026-01-07",80.7271,83.1677,77.2376,79.4724,2626000.0],["2026-01-08",79.2176,82.7462,78.8255,82.2561,1425400.0],["2026-01-09",82.5404,83.6676,81.8249,82.756,672400.0],["2026-01-12",82.6874,82.9619,81.7268,81.9523,913800.0],["2026-01-13",82.2855,83.0599,81.9915,82.511,751700.0],["2026-01-14",82.6794,84.1848,82.194,83.8579,679600.0],["2026-01-15",84.1947,86.7301,83.957,85.3039,865800.0],["2026-01-16",84.5611,84.987,83.4321,83.9471,941700.0],["2026-01-20",82.6992,85.0563,82.2931,84.7493,661300.0],["2026-01-21",85.3435,87.1065,85.1356,86.532,522500.0],["2026-01-22",86.7103,87.1659,86.1656,86.9579,496300.0],["2026-01-23",86.9084,86.9084,84.2145,84.9474,447400.0],["2026-01-26",85.2049,85.2049,83.2142,83.4222,636600.0],["2026-01-27",83.0953,83.2439,81.5107,82.7883,631000.0],["2026-01-28",82.7289,83.3033,82.3921,82.6794,405100.0],["2026-01-29",83.4519,83.7886,82.2832,83.442,694100.0],["2026-01-30",82.8477,83.7787,82.0455,83.5311,819700.0],["2026-02-02",83.5311,87.6116,83.4915,87.5125,755900.0],["2026-02-03",86.8589,90.3451,86.8589,90.3055,1040700.0],["2026-02-04",91.7812,94.6831,91.3751,93.0687,1592900.0],["2026-02-05",92.4844,94.5742,91.9595,94.0393,1092900.0],["2026-02-06",92.6032,95.5844,92.6032,94.6435,907700.0],["2026-02-09",94.485,94.6336,91.9694,93.2767,539800.0],["2026-02-10",93.356,94.277,92.7419,93.4847,560200.0],["2026-02-11",94.2374,95.8815,93.0489,94.0889,471500.0],["2026-02-12",94.7029,96.0598,91.0681,91.1572,891100.0],["2026-02-13",91.4148,93.247,90.8304,93.1381,440200.0],["2026-02-17",92.2269,93.247,91.8307,92.5735,532300.0],["2026-02-18",92.5438,93.2866,91.8802,92.6825,283200.0],["2026-02-19",92.2269,93.0291,91.801,92.9697,350100.0],["2026-02-20",92.8409,93.3857,90.7809,92.9598,680600.0],["2026-02-23",92.4646,93.1678,90.2164,90.9493,350500.0],["2026-02-24",91.286,93.4154,91.0978,92.7815,306100.0],["2026-02-25",92.8013,93.3461,91.078,92.1774,351800.0],["2026-02-26",92.9796,93.1777,91.1374,92.4151,440200.0],["2026-02-27",92.4151,93.0489,91.1771,92.94,687200.0],["2026-03-02",92.4943,93.97,90.9493,93.1777,664200.0],["2026-03-03",90.9592,92.1278,89.2259,92.009,619100.0],["2026-03-04",92.2962,92.3854,90.6026,90.662,657800.0],["2026-03-05",92.5141,94.2671,91.1473,91.6921,1018000.0],["2026-03-06",90.464,91.0186,88.8199,90.5333,608200.0],["2026-03-09",89.4042,89.4736,86.2844,89.2854,552600.0],["2026-03-10",88.9585,90.5234,87.9978,89.2755,538700.0],["2026-03-11",88.5525,91.6425,87.4828,91.5534,887500.0],["2026-03-12",90.7512,93.0885,89.3646,89.3943,880800.0],["2026-03-13",90.0282,91.078,88.4138,90.355,513100.0],["2026-03-16",89.6716,91.1176,88.5525,88.5822,588600.0],["2026-03-17",89.0972,89.9688,86.7994,89.1962,424100.0],["2026-03-18",88.6515,89.4438,87.0074,87.0966,563500.0],["2026-03-19",86.5816,86.7202,85.1653,86.0467,442600.0],["2026-03-20",85.4129,86.334,84.3333,84.8979,1846900.0],["2026-03-23",86.7598,88.9189,84.7196,86.2745,739900.0],["2026-03-24",86.4726,89.8697,85.3634,89.6518,783200.0],["2026-03-25",90.4442,91.0879,88.3445,91.0186,661100.0],["2026-03-26",90.563,92.0486,88.3445,88.6218,527100.0],["2026-03-27",89.1764,90.1074,86.7499,89.4339,467800.0],["2026-03-30",90.1272,90.4739,88.6317,89.1071,429800.0],["2026-03-31",88.087,92.4844,88.087,91.385,838900.0],["2026-04-01",87.7304,91.7416,86.641,90.672,1049700.0],["2026-04-02",91.187,93.3956,89.2061,89.4537,1015800.0],["2026-04-06",88.9189,90.4739,88.3346,89.8202,486100.0],["2026-04-07",89.5825,91.8703,88.4237,89.84,582400.0],["2026-04-08",91.62,95.7,91.13,95.58,792100.0],["2026-04-09",95.28,96.85,94.34,96.13,618500.0],["2026-04-10",96.36,96.9,94.86,95.48,457400.0],["2026-04-13",95.21,95.43,93.5,95.37,555100.0],["2026-04-14",95.15,96.18,94.72,95.78,401400.0],["2026-04-15",95.02,96.05,93.63,94.71,385900.0],["2026-04-16",94.4,95.48,93.9,94.17,345100.0],["2026-04-17",94.58,98.13,94.58,97.52,697500.0],["2026-04-20",97.32,97.85,96.41,97.13,452800.0],["2026-04-21",97.33,98.17,96.55,97.12,456000.0],["2026-04-22",97.5,97.91,95.68,96.67,485600.0],["2026-04-23",95.71,98.88,95.71,98.06,602800.0],["2026-04-24",97.74,98.2,97.0,97.83,551600.0],["2026-04-27",100.79,104.5,100.68,104.17,1446100.0],["2026-04-28",103.82,105.09,102.26,102.89,773300.0],["2026-04-29",103.06,103.46,100.23,100.75,789900.0],["2026-04-30",101.1,103.41,100.0,102.27,740500.0],["2026-05-01",102.53,102.86,101.05,102.63,638100.0],["2026-05-04",102.06,102.41,101.04,101.2,365600.0],["2026-05-05",101.86,103.22,100.63,103.01,491200.0],["2026-05-06",104.0,106.05,103.68,105.01,513800.0],["2026-05-07",106.21,106.54,103.8,104.31,637900.0],["2026-05-08",104.74,106.43,103.44,104.28,604700.0],["2026-05-11",104.77,107.99,104.44,107.32,843000.0],["2026-05-12",107.7,107.8,105.6,106.92,822400.0],["2026-05-13",107.1,107.75,104.64,106.76,1028000.0],["2026-05-14",107.84,108.77,106.46,106.82,928400.0],["2026-05-15",106.14,106.99,103.25,104.66,894200.0],["2026-05-18",105.4,106.48,104.38,104.66,639900.0],["2026-05-19",104.03,104.12,101.5,103.85,632900.0],["2026-05-20",104.22,106.31,102.97,106.17,523000.0],["2026-05-21",105.21,106.61,103.92,105.98,507700.0],["2026-05-22",106.48,107.39,105.01,106.5,960200.0],["2026-05-26",107.01,109.09,106.5,108.79,309200.0],["2026-05-27",109.22,109.67,107.21,107.49,465700.0],["2026-05-28",107.72,110.5,106.04,109.78,836900.0],["2026-05-29",109.27,111.23,108.62,109.47,1033300.0],["2026-06-01",108.88,112.44,107.49,111.88,892600.0],["2026-06-02",112.69,115.97,112.37,115.17,922900.0],["2026-06-03",114.48,117.27,113.53,117.21,608100.0],["2026-06-04",117.72,118.52,116.75,116.98,623300.0],["2026-06-05",116.57,117.45,114.99,115.51,552600.0],["2026-06-08",115.07,117.26,114.77,115.59,844400.0],["2026-06-09",116.79,119.13,115.71,116.84,826200.0],["2026-06-10",117.15,118.5,115.05,115.16,754200.0],["2026-06-11",116.14,116.53,114.57,115.57,666500.0],["2026-06-12",116.22,116.78,114.73,116.69,609700.0],["2026-06-15",117.69,117.9,114.05,114.22,685300.0],["2026-06-16",116.3,118.3,115.1,117.28,832600.0],["2026-06-17",117.15,118.27,114.35,115.18,862400.0],["2026-06-18",116.35,118.98,116.35,118.51,1015100.0],["2026-06-22",118.21,118.92,116.84,117.41,694500.0],["2026-06-23",116.01,116.68,114.69,116.26,637300.0],["2026-06-24",116.55,118.26,115.8,116.55,599300.0],["2026-06-25",117.48,120.2,116.81,119.37,937200.0],["2026-06-26",118.98,118.99,116.78,118.18,959900.0],["2026-06-29",117.34,117.39,115.65,116.67,693100.0],["2026-06-30",117.72,121.64,116.5,118.95,1081100.0],["2026-07-01",119.66,127.51,117.02,123.34,2376400.0],["2026-07-02",125.35,126.94,122.16,122.78,1545000.0],["2026-07-06",122.31,122.695,119.33,121.14,1067028.524846],["2026-07-07",120.95,121.86,119.36,120.07,810466.896922],["2026-07-08",117.55,119.03,117.31,118.99,729208.255621],["2026-07-09",119.91,121.335,119.1,120.66,848020.071629],["2026-07-10",120.66,123.635,119.77,123.02,610278.41131],["2026-07-13",126.56,126.985,123.575,123.99,950007.460486],["2026-07-14",124.69,125.35,121.275,124.11,820949.498509],["2026-07-15",123.39,126.91,122.7,123.7,812062.139754],["2026-07-16",123.76,126.3,123.76,125.63,942443.550204],["2026-07-17",124.74,125.88,123.85,124.77,969163.211248],["2026-07-20",125.56,125.97,123.69,124.17,458582.682573],["2026-07-21",125.17,126.785,122.53,126.43,736712.395949],["2026-07-22",126.6,127.55,126.175,127.28,493415.115022],["2026-07-23",127.25,128.79,124.14,125.83,550985.395346],["2026-07-24",125.62,127.11,125.17,125.64,394405.850417],["2026-07-27",127.89,127.89,120.9,126.6,713931.542932],["2026-07-28",127.59,127.83,124.375,124.78,663301.141199],["2026-07-29",123.97,124.68,120.21,120.97,875300.666657],["2026-07-30",122.17,122.25,119.6,121.46,570569.53229],["2026-07-31",123.16,124.09,121.39,123.4,482720.897949],["2026-08-03",123.23,125.82,123.23,124.91,661486.096569],["2026-08-04",125.57,127.35,121.89,126.74,597937.456221],["2026-08-05",128.25,130.46,125.53,125.57,528237.457403],["2026-08-06",126.33,126.925,123.48,123.91,475661.458513],["2026-08-07",123.63,124.61,122.68,122.92,825591.638082],["2026-08-10",123.02,123.215,121.55,122.245,116185.647519],["2026-08-11",122.93,124.51,119.95,120.06,662396.704003],["2026-08-12",120.58,120.99,117.72,119.44,815073.300582],["2026-08-13",120.09,121.44,119.445,121.29,821785.286747],["2026-08-14",121.5,124,120.91,123.82,671587.005236]]}