{"t":"SJM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-10-31",10.6894,11.0896,10.6894,10.8609,32800.0],["1994-11-01",10.8609,10.8609,10.6894,10.6894,13200.0],["1994-11-02",10.6894,10.8609,10.6323,10.8609,7000.0],["1994-11-03",10.8609,10.9181,10.8037,10.8037,5400.0],["1994-11-04",10.8037,10.8609,10.5751,10.5751,9800.0],["1994-11-07",10.5751,10.6323,10.5179,10.6323,7200.0],["1994-11-08",10.6323,10.6323,10.5179,10.5179,2200.0],["1994-11-09",10.5751,10.6323,10.5751,10.5751,5600.0],["1994-11-10",10.5751,10.5751,10.5179,10.5751,82800.0],["1994-11-11",10.5751,10.6323,10.5179,10.5751,16400.0],["1994-11-14",10.5751,10.6323,10.5179,10.5751,54600.0],["1994-11-15",10.5179,10.5179,10.5179,10.5179,1800.0],["1994-11-16",10.5179,10.5751,10.5179,10.5751,4600.0],["1994-11-17",10.5751,10.9181,10.5179,10.9181,10600.0],["1994-11-18",10.9181,10.9181,10.7466,10.8037,8400.0],["1994-11-21",10.8038,10.9181,10.7466,10.8609,7000.0],["1994-11-22",10.8609,10.9752,10.7466,10.7466,14800.0],["1994-11-23",10.7466,10.8037,10.7466,10.8037,8000.0],["1994-11-25",10.7466,10.7466,10.7466,10.7466,2000.0],["1994-11-28",10.7466,10.8609,10.7466,10.7466,1400.0],["1994-11-29",10.7466,10.7466,10.6894,10.6894,1800.0],["1994-11-30",10.6894,10.8037,10.6894,10.6894,6000.0],["1994-12-01",10.6894,10.7466,10.4036,10.4036,35400.0],["1994-12-02",10.4036,10.4036,10.3464,10.4036,12600.0],["1994-12-05",10.4036,10.4036,10.3464,10.3464,5400.0],["1994-12-06",10.2893,10.2893,10.1178,10.1178,16000.0],["1994-12-07",10.1178,10.1749,10.0035,10.1178,11600.0],["1994-12-08",10.1178,10.175,10.1178,10.175,6000.0],["1994-12-09",10.175,10.2893,10.0606,10.0606,9000.0],["1994-12-12",10.0606,10.1749,9.9463,10.1178,7600.0],["1994-12-13",10.1178,10.3464,10.1178,10.3464,4600.0],["1994-12-14",10.4036,10.9181,10.4036,10.9181,10800.0],["1994-12-15",10.9181,11.3182,10.9181,11.3182,13400.0],["1994-12-16",11.3182,11.3754,11.0896,11.1467,20400.0],["1994-12-19",11.1467,11.261,10.9752,10.9752,10000.0],["1994-12-20",11.0324,11.1467,11.0324,11.1467,8000.0],["1994-12-21",11.1467,11.3754,11.1467,11.3754,7800.0],["1994-12-22",11.3754,11.4325,11.3754,11.3754,9000.0],["1994-12-23",11.3754,11.4325,11.3754,11.4325,5400.0],["1994-12-27",11.3754,11.3754,11.261,11.3182,6000.0],["1994-12-28",11.3182,11.3754,11.261,11.3182,3200.0],["1994-12-29",11.2611,11.2611,10.7466,10.8609,9600.0],["1994-12-30",10.8609,11.0324,10.6323,10.9752,28000.0],["1995-01-03",10.9752,11.2039,10.8609,10.8609,4600.0],["1995-01-04",11.0324,11.0896,11.0324,11.0896,3000.0],["1995-01-05",11.0324,11.0324,11.0324,11.0324,1600.0],["1995-01-06",11.0324,11.0896,10.9752,11.0896,3200.0],["1995-01-09",11.0896,11.0896,10.9752,11.0324,5600.0],["1995-01-10",10.9752,10.9752,10.7466,10.7466,6600.0],["1995-01-11",10.7466,10.8609,10.4036,10.7466,25600.0],["1995-01-12",10.7466,10.7466,10.6323,10.6894,4400.0],["1995-01-13",10.6894,10.7466,10.6323,10.7466,3200.0],["1995-01-16",10.7466,10.9181,10.6894,10.7466,6600.0],["1995-01-17",10.7466,10.8609,10.7466,10.8609,3200.0],["1995-01-18",10.8609,10.9181,10.7466,10.8609,12000.0],["1995-01-19",10.8038,10.8038,10.7466,10.7466,3200.0],["1995-01-20",10.6323,10.6323,10.2321,10.4036,36000.0],["1995-01-23",10.4036,10.6323,10.3464,10.6323,9200.0],["1995-01-24",10.6323,10.6323,10.5751,10.6323,3000.0],["1995-01-25",10.6323,10.8037,10.5751,10.8037,14200.0],["1995-01-26",10.8037,10.8609,10.6323,10.6894,8600.0],["1995-01-27",10.6894,10.6894,10.4608,10.4608,11200.0],["1995-01-30",10.4608,10.6323,10.4608,10.4608,5800.0],["1995-01-31",10.4608,10.5751,10.4608,10.5751,7600.0],["1995-02-01",10.5751,10.5751,10.4036,10.4608,10800.0],["1995-02-02",10.4608,10.5179,10.3464,10.5179,3800.0],["1995-02-03",10.4608,10.4608,10.3464,10.4608,9400.0],["1995-02-06",10.4608,10.6323,10.4608,10.5751,8400.0],["1995-02-07",10.5179,10.5179,10.4036,10.5179,2600.0],["1995-02-08",10.5179,10.5179,10.175,10.175,15600.0],["1995-02-09",10.2321,10.4036,10.2321,10.4036,2800.0],["1995-02-10",10.4608,10.6894,10.4608,10.6894,9400.0],["1995-02-13",10.6894,10.8038,10.6894,10.7466,6400.0],["1995-02-14",10.7466,10.8609,10.6894,10.8609,10400.0],["1995-02-15",10.8609,10.9181,10.5179,10.6894,20000.0],["1995-02-16",10.6894,10.6894,10.5179,10.5179,10600.0],["1995-02-17",10.5179,10.6323,10.2893,10.6323,16400.0],["1995-02-21",10.6323,10.6894,10.3464,10.5179,16800.0],["1995-02-22",10.5179,10.6323,10.4608,10.4608,4200.0],["1995-02-23",10.4608,10.5179,10.3464,10.4036,4000.0],["1995-02-24",10.4036,10.5179,10.4036,10.4608,3600.0],["1995-02-27",10.4608,10.7466,10.3464,10.6323,19400.0],["1995-02-28",10.6323,10.7466,10.5179,10.7466,20400.0],["1995-03-01",10.6323,10.6323,10.4036,10.4608,13400.0],["1995-03-02",10.4608,10.5751,10.4036,10.5751,5000.0],["1995-03-03",10.5751,10.7466,10.4608,10.5751,11600.0],["1995-03-06",10.5751,10.6894,10.4036,10.6323,9000.0],["1995-03-07",10.6323,10.6894,10.4036,10.4036,10000.0],["1995-03-08",10.4036,10.5179,10.4036,10.4036,3000.0],["1995-03-09",10.4608,10.5751,10.4608,10.5751,1400.0],["1995-03-10",10.5751,10.6894,10.5179,10.5751,9400.0],["1995-03-13",10.5751,10.7466,10.5751,10.6323,15600.0],["1995-03-14",10.6323,10.6894,10.4608,10.4608,6600.0],["1995-03-15",10.4608,10.4608,10.2321,10.4036,5400.0],["1995-03-16",10.4036,10.4036,10.1178,10.1178,18200.0],["1995-03-17",10.1178,10.1178,9.9463,9.9463,30800.0],["1995-03-20",9.9463,10.0035,9.7748,9.7748,18400.0],["1995-03-21",9.7748,9.7748,9.5462,9.6033,25000.0],["1995-03-22",9.6033,9.6033,9.489,9.489,19400.0],["1995-03-23",9.489,9.5462,9.489,9.489,13800.0],["1995-03-24",9.489,9.6605,9.489,9.6605,26200.0],["1995-03-27",9.6605,9.7177,9.5462,9.7177,7200.0],["1995-03-28",9.7177,9.9463,9.6033,9.6033,8600.0],["1995-03-29",9.6033,9.9463,9.489,9.8891,12000.0],["1995-03-30",9.9463,10.2321,9.9463,10.2321,8200.0],["1995-03-31",10.2321,10.2321,10.1178,10.1178,13800.0],["1995-04-03",10.1178,10.5179,10.0606,10.5179,18400.0],["1995-04-04",10.5179,10.5179,10.1178,10.1178,8800.0],["1995-04-05",10.1178,10.2321,10.0606,10.0606,5200.0],["1995-04-06",10.0606,10.0606,9.8891,9.9463,23600.0],["1995-04-07",9.9463,10.0606,9.832,10.0035,7200.0],["1995-04-10",10.0035,10.2321,9.9463,10.175,7000.0],["1995-04-11",10.1178,10.1178,9.832,9.832,14000.0],["1995-04-12",9.832,9.9463,9.7177,9.9463,4600.0],["1995-04-13",9.9463,9.9463,9.6605,9.832,21000.0],["1995-04-17",9.832,10.0035,9.7748,9.8891,16600.0],["1995-04-18",9.8891,9.8891,9.832,9.8891,13600.0],["1995-04-19",9.8891,9.8891,9.7177,9.7177,9200.0],["1995-04-20",9.7177,9.7748,9.6033,9.6033,13800.0],["1995-04-21",9.6033,9.7748,9.5462,9.7748,11000.0],["1995-04-24",9.7748,10.0035,9.7748,9.9463,4800.0],["1995-04-25",9.9463,10.0035,9.832,9.832,3800.0],["1995-04-26",9.832,9.8891,9.7748,9.7748,4600.0],["1995-04-27",9.7748,9.832,9.7177,9.832,8000.0],["1995-04-28",9.832,9.832,9.7177,9.832,7000.0],["1995-05-01",9.832,10.0035,9.7748,9.832,8800.0],["1995-05-02",9.832,9.9463,9.7748,9.832,6800.0],["1995-05-03",9.832,9.832,9.5462,9.7748,10200.0],["1995-05-04",9.7748,9.8891,9.7177,9.832,6800.0],["1995-05-05",9.832,10.0606,9.6033,10.0035,8400.0],["1995-05-08",10.0035,10.0606,9.7748,9.8891,10600.0],["1995-05-09",9.8891,10.0606,9.832,9.8891,6000.0],["1995-05-10",9.8891,10.0035,9.7748,9.7748,11800.0],["1995-05-11",9.7748,9.832,9.6033,9.7177,16800.0],["1995-05-12",9.7177,9.832,9.6033,9.832,7600.0],["1995-05-15",9.832,10.0035,9.7748,9.832,5800.0],["1995-05-16",9.832,9.8891,9.7177,9.8891,9400.0],["1995-05-17",9.8891,10.0035,9.832,9.9463,8200.0],["1995-05-18",10.0035,10.175,10.0035,10.175,25800.0],["1995-05-19",10.1178,10.1178,10.0035,10.0606,5400.0],["1995-05-22",10.0606,10.0606,9.8891,9.8891,8400.0],["1995-05-23",9.8891,10.2893,9.8891,10.2321,16000.0],["1995-05-24",10.2321,10.2321,10.0606,10.1178,9000.0],["1995-05-25",10.1178,10.1178,9.9463,10.1178,10600.0],["1995-05-26",10.1178,10.2321,10.0606,10.0606,9800.0],["1995-05-30",10.175,10.2893,10.175,10.2893,14800.0],["1995-05-31",10.2893,10.3464,10.175,10.2893,17200.0],["1995-06-01",10.2893,10.4036,10.2893,10.3464,25600.0],["1995-06-02",10.4036,10.8038,10.4036,10.7466,12800.0],["1995-06-05",10.7466,10.9181,10.6323,10.8037,21800.0],["1995-06-06",10.8037,10.8609,10.6894,10.8037,15800.0],["1995-06-07",10.7466,10.7466,10.4608,10.7466,15600.0],["1995-06-08",10.7466,10.7466,10.5751,10.6323,5600.0],["1995-06-09",10.6323,10.8038,10.5179,10.7466,3600.0],["1995-06-12",10.5751,10.5751,10.175,10.2893,31800.0],["1995-06-13",10.175,10.175,9.9463,10.0606,18600.0],["1995-06-14",10.0606,10.2893,9.8891,10.2893,24000.0],["1995-06-15",10.1749,10.1749,9.8891,10.1178,17000.0],["1995-06-16",10.1178,10.2321,9.9463,10.0606,16800.0],["1995-06-19",10.0606,10.175,9.832,10.0035,28800.0],["1995-06-20",10.0035,10.0606,9.832,10.0606,18200.0],["1995-06-21",10.0606,10.175,9.8891,10.175,24200.0],["1995-06-22",10.1749,10.1749,9.9463,10.1178,10600.0],["1995-06-23",10.1178,10.1178,9.8891,9.9463,17200.0],["1995-06-26",9.9463,10.0606,9.832,9.9463,27600.0],["1995-06-27",9.9463,10.0606,9.6605,9.7748,20800.0],["1995-06-28",9.7748,9.832,9.6605,9.7748,11400.0],["1995-06-29",9.7748,9.8891,9.7748,9.8891,9400.0],["1995-06-30",9.8891,10.1178,9.7176,10.1178,32400.0],["1995-07-03",10.1178,10.175,10.0035,10.0035,4200.0],["1995-07-05",10.0035,10.0606,9.9463,10.0035,9800.0],["1995-07-06",10.0035,10.2893,9.9463,10.2893,46600.0],["1995-07-07",10.2893,10.5179,10.1178,10.1178,23800.0],["1995-07-10",10.1178,10.1178,9.8891,9.9463,16800.0],["1995-07-11",9.9463,10.2321,9.9463,10.1178,13200.0],["1995-07-12",10.1178,10.175,10.0035,10.0606,7800.0],["1995-07-13",10.0606,10.175,9.9463,10.175,5800.0],["1995-07-14",10.175,10.175,9.9463,10.0606,8600.0],["1995-07-17",10.0606,10.0606,9.8891,10.0035,11400.0],["1995-07-18",9.9463,9.9463,9.489,9.5462,39400.0],["1995-07-19",9.5462,9.6033,9.489,9.489,13200.0],["1995-07-20",9.489,9.6033,9.3175,9.5462,30000.0],["1995-07-21",9.5462,9.7177,9.489,9.6605,8200.0],["1995-07-24",9.6605,9.7177,9.4318,9.489,21000.0],["1995-07-25",9.489,9.6605,9.489,9.6033,7600.0],["1995-07-26",9.6033,9.832,9.6033,9.7748,12000.0],["1995-07-27",9.7748,9.9463,9.7177,9.8891,10800.0],["1995-07-28",9.8891,10.0035,9.7748,9.7748,16000.0],["1995-07-31",9.7748,10.0035,9.6605,10.0035,10400.0],["1995-08-01",10.0035,10.1178,9.832,10.0606,9000.0],["1995-08-02",10.0606,10.2321,9.9463,10.2321,13800.0],["1995-08-03",10.2321,10.2321,10.0606,10.175,6800.0],["1995-08-04",10.175,10.2321,10.1178,10.2321,10000.0],["1995-08-07",10.2321,10.2893,10.175,10.2893,9200.0],["1995-08-08",10.2893,10.2893,10.175,10.2893,28800.0],["1995-08-09",10.2893,10.2893,10.0035,10.0035,4000.0],["1995-08-10",10.0035,10.0035,9.832,9.8891,14800.0],["1995-08-11",9.8891,9.9463,9.7177,9.8891,3400.0],["1995-08-14",9.8891,10.0606,9.8891,10.0035,13800.0],["1995-08-15",10.0035,10.0606,9.832,9.832,7400.0],["1995-08-16",9.832,9.8891,9.7748,9.8891,20600.0],["1995-08-17",9.8891,9.9463,9.832,9.9463,18600.0],["1995-08-18",9.9463,9.9463,9.832,9.832,10800.0],["1995-08-21",9.832,9.9463,9.7748,9.9463,10800.0],["1995-08-22",9.9463,9.9463,9.6033,9.7748,25000.0],["1995-08-23",9.7748,9.8891,9.7177,9.832,8200.0],["1995-08-24",9.832,9.8891,9.6033,9.832,18600.0],["1995-08-25",9.832,9.832,9.6033,9.832,6400.0],["1995-08-28",9.7748,9.7748,9.489,9.7748,15200.0],["1995-08-29",9.7748,9.8891,9.3747,9.489,9600.0],["1995-08-30",9.489,9.5462,9.3175,9.5462,12000.0],["1995-08-31",9.5462,9.6605,9.489,9.6033,8800.0],["1995-09-01",9.6033,9.6605,9.489,9.5462,16400.0],["1995-09-05",9.5462,9.5462,9.2604,9.4318,20000.0],["1995-09-06",9.4318,9.6605,9.3175,9.5462,11200.0],["1995-09-07",9.5462,9.7177,9.489,9.6605,15000.0],["1995-09-08",9.6605,9.6605,9.5462,9.6605,14800.0],["1995-09-11",9.6605,9.7177,9.6033,9.6033,13200.0],["1995-09-12",9.6605,9.7177,9.6605,9.6605,10000.0],["1995-09-13",9.6605,9.7177,9.5462,9.7177,9200.0],["1995-09-14",9.7177,9.7748,9.6605,9.6605,14400.0],["1995-09-15",9.6605,9.7177,9.6033,9.7177,31000.0],["1995-09-18",9.7177,9.7177,9.6033,9.7177,11600.0],["1995-09-19",9.7177,9.7177,9.6033,9.6605,7600.0],["1995-09-20",9.6605,9.6605,9.6033,9.6605,6000.0],["1995-09-21",9.6605,9.6605,9.4318,9.489,14800.0],["1995-09-22",9.489,9.5462,9.3747,9.4318,5400.0],["1995-09-25",9.489,9.6605,9.489,9.5462,8200.0],["1995-09-26",9.5462,9.7177,9.3747,9.6033,6400.0],["1995-09-27",9.6033,9.6033,9.489,9.5462,4600.0],["1995-09-28",9.5462,9.5462,9.4318,9.4318,2800.0],["1995-09-29",9.4318,9.5462,9.4318,9.5462,11200.0],["1995-10-02",9.5462,9.5462,9.3747,9.489,10400.0],["1995-10-03",9.489,9.5462,9.2604,9.489,9200.0],["1995-10-04",9.489,9.489,9.3747,9.489,3800.0],["1995-10-05",9.489,9.5462,9.3175,9.3175,6600.0],["1995-10-06",9.3175,9.5462,9.2604,9.5462,9200.0],["1995-10-09",9.5462,9.5462,9.4318,9.489,5200.0],["1995-10-10",9.489,9.489,9.3747,9.489,5600.0],["1995-10-11",9.489,9.489,9.3747,9.4318,5400.0],["1995-10-12",9.4318,9.5462,9.4318,9.4318,8600.0],["1995-10-13",9.4318,9.5462,9.4318,9.489,6800.0],["1995-10-16",9.489,9.5462,9.4318,9.4318,3800.0],["1995-10-17",9.4318,9.5462,9.4318,9.489,4400.0],["1995-10-18",9.489,9.489,9.4318,9.489,5200.0],["1995-10-19",9.4318,9.4318,9.3175,9.4318,8200.0],["1995-10-20",9.4318,9.489,9.3747,9.4318,6200.0],["1995-10-23",9.3747,9.3747,9.146,9.2032,13400.0],["1995-10-24",9.2604,9.489,9.2604,9.489,10400.0],["1995-10-25",9.489,9.489,9.3747,9.3747,19200.0],["1995-10-26",9.3747,9.489,9.3175,9.3747,6800.0],["1995-10-27",9.3747,9.3747,9.2604,9.3175,5200.0],["1995-10-30",9.3175,9.4318,9.2032,9.2604,13000.0],["1995-10-31",9.2604,9.3747,8.9745,8.9745,53600.0],["1995-11-01",8.9745,9.0317,8.8602,8.9174,37400.0],["1995-11-02",8.9174,9.0317,8.8602,8.9174,35200.0],["1995-11-03",8.9174,9.146,8.9174,9.146,10400.0],["1995-11-06",9.146,9.2604,9.0889,9.0889,8600.0],["1995-11-07",8.7459,8.7459,8.2314,8.4029,78000.0],["1995-11-08",8.4029,8.4601,8.1743,8.2314,36800.0],["1995-11-09",8.2314,8.5172,8.2314,8.3457,16800.0],["1995-11-10",8.3457,8.4029,8.2886,8.3457,22400.0],["1995-11-13",8.3457,8.3457,8.1171,8.1171,32200.0],["1995-11-14",8.1171,8.2314,8.0599,8.2314,32000.0],["1995-11-15",8.2314,8.2886,8.1171,8.2314,13200.0],["1995-11-16",8.2314,8.4601,8.1171,8.4601,21600.0],["1995-11-17",8.4601,8.5172,8.2886,8.5172,17600.0],["1995-11-20",8.5172,8.5172,8.4029,8.4029,15400.0],["1995-11-21",8.4029,8.4601,8.3458,8.4601,17400.0],["1995-11-22",8.4601,8.8602,8.4601,8.8031,44200.0],["1995-11-24",9.0317,9.2604,9.0317,9.2604,29800.0],["1995-11-27",9.3175,9.6033,9.3175,9.3747,87400.0],["1995-11-28",9.3747,9.489,9.2604,9.3747,37800.0],["1995-11-29",9.3747,9.5462,9.3747,9.3747,37400.0],["1995-11-30",9.3747,9.5462,9.3747,9.5462,16800.0],["1995-12-01",9.5462,9.5462,9.4318,9.5462,26800.0],["1995-12-04",9.5462,9.6033,9.4318,9.4318,39800.0],["1995-12-05",9.4318,9.489,9.2604,9.4318,11400.0],["1995-12-06",9.4318,9.489,9.2604,9.4318,18000.0],["1995-12-07",9.4318,9.4318,9.146,9.2604,23600.0],["1995-12-08",9.2032,9.2032,8.8602,9.0889,11000.0],["1995-12-11",9.0889,9.146,8.8031,8.8602,16000.0],["1995-12-12",8.8031,8.8031,8.6316,8.6316,49800.0],["1995-12-13",8.6316,8.8602,8.6316,8.6887,23400.0],["1995-12-14",8.6887,8.6887,8.5172,8.6316,24400.0],["1995-12-15",8.6316,8.6316,8.4029,8.5744,45400.0],["1995-12-18",8.4029,8.4029,8.2314,8.2314,23200.0],["1995-12-19",8.2314,8.4029,8.1171,8.2886,40600.0],["1995-12-20",8.2886,8.6316,8.2886,8.3457,14400.0],["1995-12-21",8.3458,8.4601,8.0599,8.1743,31400.0],["1995-12-22",8.1743,8.4029,7.8885,8.2314,72200.0],["1995-12-26",8.2886,8.6316,8.2886,8.6316,32800.0],["1995-12-27",8.6316,9.2032,8.5744,9.146,55600.0],["1995-12-28",9.4318,9.7748,9.4318,9.7748,105400.0],["1995-12-29",9.7748,10.0606,9.7748,10.0606,83000.0],["1996-01-02",9.9463,9.9463,9.4318,9.6033,23800.0],["1996-01-03",9.6033,9.6605,9.4318,9.5462,18400.0],["1996-01-04",9.5462,9.9463,9.5462,9.9463,45200.0],["1996-01-05",9.8891,9.8891,9.7177,9.832,8800.0],["1996-01-08",9.7177,9.7177,9.6033,9.6033,2200.0],["1996-01-09",9.6033,9.6605,9.4318,9.6605,17400.0],["1996-01-10",9.6605,9.6605,9.3747,9.4318,11600.0],["1996-01-11",9.4318,9.4318,9.3747,9.3747,23800.0],["1996-01-12",9.3175,9.3175,9.0889,9.2604,35600.0],["1996-01-15",9.2604,9.3747,8.9174,9.0889,19800.0],["1996-01-16",9.0889,9.2604,9.0889,9.2604,28400.0],["1996-01-17",9.2604,9.2604,9.146,9.146,3800.0],["1996-01-18",9.146,9.2032,9.146,9.2032,11000.0],["1996-01-19",9.2032,9.4318,9.2032,9.3747,7200.0],["1996-01-22",9.3747,9.5462,9.2604,9.489,16800.0],["1996-01-23",9.489,9.6033,9.4318,9.5462,12800.0],["1996-01-24",9.5462,9.6033,9.3747,9.489,10000.0],["1996-01-25",9.489,9.6605,9.489,9.6033,9400.0],["1996-01-26",9.5462,9.5462,9.4318,9.5462,8200.0],["1996-01-29",9.5462,9.6033,9.3747,9.4318,14400.0],["1996-01-30",9.4318,9.7177,9.3747,9.6605,57400.0],["1996-01-31",9.6605,9.7177,9.4318,9.489,10800.0],["1996-02-01",9.489,9.6033,9.3747,9.4318,26000.0],["1996-02-02",9.4318,9.489,9.3175,9.489,4000.0],["1996-02-05",9.3747,9.3747,9.0889,9.2032,21400.0],["1996-02-06",9.2032,9.3175,9.2032,9.2604,6200.0],["1996-02-07",9.2032,9.2032,9.0317,9.2032,17600.0],["1996-02-08",9.2032,9.3747,9.0317,9.0317,12400.0],["1996-02-09",9.0317,9.2032,9.0317,9.0889,11200.0],["1996-02-12",9.0889,9.0889,8.9174,9.0317,7800.0],["1996-02-13",9.0317,9.2032,8.9745,9.146,4400.0],["1996-02-14",9.0889,9.0889,8.8602,9.0889,9400.0],["1996-02-15",9.0889,9.2032,8.9745,8.9745,10000.0],["1996-02-16",8.9745,9.2604,8.8602,9.2032,58800.0],["1996-02-20",9.0889,9.0889,8.9745,8.9745,6800.0],["1996-02-21",9.0317,9.146,9.0317,9.0889,8000.0],["1996-02-22",9.0889,9.2604,9.0889,9.2032,10600.0],["1996-02-23",9.2032,9.2604,9.146,9.2604,16000.0],["1996-02-26",9.2032,9.2032,9.146,9.146,7800.0],["1996-02-27",9.146,9.3175,9.146,9.3175,9000.0],["1996-02-28",9.3175,9.3175,9.146,9.146,2600.0],["1996-02-29",9.146,9.2032,9.146,9.2032,4400.0],["1996-03-01",9.2032,10.0035,9.146,9.8891,41600.0],["1996-03-04",9.9463,9.9463,9.9463,9.9463,0.0],["1996-03-05",9.9463,9.9463,9.6033,9.6033,8000.0],["1996-03-06",9.5462,9.5462,9.2604,9.3175,13600.0],["1996-03-07",9.3175,9.3747,9.2604,9.3175,8200.0],["1996-03-08",9.3175,9.3175,8.9745,9.0317,9600.0],["1996-03-11",9.0317,9.2604,8.9174,9.146,16800.0],["1996-03-12",9.146,9.2604,9.0889,9.2604,12200.0],["1996-03-13",9.2604,9.3747,9.146,9.146,9400.0],["1996-03-14",9.146,9.3175,9.146,9.2032,16400.0],["1996-03-15",9.2032,9.4318,9.2032,9.3175,13600.0],["1996-03-18",9.3175,9.3747,9.2604,9.3747,9000.0],["1996-03-19",9.3747,9.3747,9.2604,9.3747,8800.0],["1996-03-20",9.3175,9.3175,9.2604,9.3175,4000.0],["1996-03-21",9.3175,9.3175,9.2032,9.2032,5000.0],["1996-03-22",9.2032,9.2604,9.0317,9.0317,16200.0],["1996-03-25",9.0889,9.2032,9.0889,9.146,11600.0],["1996-03-26",9.2032,9.3747,9.2032,9.3175,21000.0],["1996-03-27",9.3175,9.4318,9.3175,9.4318,87800.0],["1996-03-28",9.4318,9.489,9.4318,9.489,5400.0],["1996-03-29",9.5462,10.2893,9.5462,10.175,67600.0],["1996-04-01",10.1178,10.1178,9.7748,10.0035,29200.0],["1996-04-02",10.0035,10.1178,9.7748,9.7748,14400.0],["1996-04-03",9.6605,9.6605,9.4318,9.5462,5000.0],["1996-04-04",9.7177,9.7177,9.7177,9.7177,12800.0],["1996-04-08",9.7177,9.832,9.3175,9.3175,11800.0],["1996-04-09",9.3175,9.7177,9.2032,9.7177,16800.0],["1996-04-10",9.7177,9.832,9.6605,9.6605,12400.0],["1996-04-11",9.6605,9.832,9.4318,9.832,12600.0],["1996-04-12",9.832,9.8891,9.6605,9.832,5200.0],["1996-04-15",9.7748,9.7748,9.6033,9.7177,17400.0],["1996-04-16",9.7177,9.7748,9.6033,9.6033,14600.0],["1996-04-17",9.6033,9.832,9.6033,9.7748,7800.0],["1996-04-18",9.7748,9.7748,9.6033,9.7177,7200.0],["1996-04-19",9.7177,9.832,9.6605,9.832,7800.0],["1996-04-22",9.7748,9.7748,9.7177,9.7748,5400.0],["1996-04-23",9.7748,9.9463,9.7748,9.9463,9600.0],["1996-04-24",9.9463,9.9463,9.7748,9.7748,2000.0],["1996-04-25",9.7748,9.8891,9.6605,9.8891,5200.0],["1996-04-26",9.8891,9.9463,9.7748,9.832,8600.0],["1996-04-29",9.7748,9.7748,9.6605,9.6605,5200.0],["1996-04-30",9.6605,9.7177,9.6033,9.6605,11200.0],["1996-05-01",9.6605,9.7748,9.6033,9.7177,8000.0],["1996-05-02",9.7177,9.7177,9.6033,9.6033,13800.0],["1996-05-03",9.6033,9.7177,9.5462,9.6033,14600.0],["1996-05-06",9.6033,9.6605,9.6033,9.6033,17800.0],["1996-05-07",9.6033,9.6605,9.6033,9.6033,8000.0],["1996-05-08",9.6033,9.8891,9.5462,9.8891,30800.0],["1996-05-09",9.8891,9.8891,9.7177,9.8891,6400.0],["1996-05-10",9.8891,9.9463,9.832,9.9463,10000.0],["1996-05-13",9.8891,9.8891,9.5462,9.5462,11600.0],["1996-05-14",9.5462,9.6033,9.4318,9.5462,14600.0],["1996-05-15",9.5462,9.6033,9.489,9.6033,6600.0],["1996-05-16",9.6033,9.6033,9.489,9.5462,5200.0],["1996-05-17",9.5462,9.6033,9.4318,9.5462,7200.0],["1996-05-20",9.5462,9.6605,9.489,9.5462,17000.0],["1996-05-21",9.5462,9.6605,9.489,9.6605,9200.0],["1996-05-22",9.6033,9.6033,9.489,9.5462,6000.0],["1996-05-23",9.5462,9.6033,9.489,9.6033,5000.0],["1996-05-24",9.6033,9.6033,9.4318,9.5462,17200.0],["1996-05-28",9.5462,9.5462,9.4318,9.5462,13000.0],["1996-05-29",9.5462,9.5462,9.4318,9.489,7200.0],["1996-05-30",9.489,9.489,9.3175,9.489,8600.0],["1996-05-31",9.4318,9.4318,9.3175,9.3175,10600.0],["1996-06-03",9.3175,9.3747,9.2032,9.3175,10600.0],["1996-06-04",9.3747,9.5462,9.3747,9.489,9800.0],["1996-06-05",9.489,9.6033,9.2604,9.2604,23200.0],["1996-06-06",9.2604,9.4318,9.2604,9.4318,29400.0],["1996-06-07",9.4318,9.4318,9.2032,9.4318,3600.0],["1996-06-10",9.4318,9.4318,9.2604,9.2604,10000.0],["1996-06-11",9.2604,9.3747,9.2032,9.3175,1600.0],["1996-06-12",9.2604,9.2604,8.8602,9.0889,9600.0],["1996-06-13",9.0317,9.0317,8.8602,8.9174,2200.0],["1996-06-14",8.8602,8.8602,8.5172,8.7459,18000.0],["1996-06-17",8.7459,8.8031,8.5744,8.8031,15400.0],["1996-06-18",8.8031,8.9174,8.7459,8.9174,12800.0],["1996-06-19",8.9174,9.2032,8.9174,9.0889,11000.0],["1996-06-20",9.0889,9.0889,8.7459,8.7459,7800.0],["1996-06-21",8.9174,9.0889,8.9174,9.0889,19000.0],["1996-06-24",9.0889,9.146,8.9745,8.9745,17200.0],["1996-06-25",8.9745,9.0889,8.6887,8.6887,23200.0],["1996-06-26",8.6887,8.8602,8.5744,8.8602,29200.0],["1996-06-27",8.9174,9.0889,8.9174,9.0889,23000.0],["1996-06-28",9.0889,9.0889,8.803,8.9745,32200.0],["1996-07-01",8.9174,8.9174,8.7459,8.9174,12400.0],["1996-07-02",8.8602,8.8602,8.8031,8.8602,7800.0],["1996-07-03",8.8602,9.2032,8.8602,9.0889,12600.0],["1996-07-05",9.0889,9.0889,8.9745,8.9745,4000.0],["1996-07-08",8.8031,8.8031,8.5744,8.8031,6400.0],["1996-07-09",8.8031,8.8602,8.6887,8.8602,7000.0],["1996-07-10",8.8602,8.8602,8.8031,8.8602,66000.0],["1996-07-11",8.8602,8.9174,8.7459,8.8602,16600.0],["1996-07-12",8.6316,8.6316,8.3458,8.4029,20000.0],["1996-07-15",8.4029,8.5172,8.4029,8.5172,23400.0],["1996-07-16",8.5172,8.5744,8.3457,8.5744,17200.0],["1996-07-17",8.5744,8.6316,8.4029,8.4029,5600.0],["1996-07-18",8.4601,8.7459,8.4601,8.6887,8200.0],["1996-07-19",8.6887,8.6887,8.4029,8.4601,14000.0],["1996-07-22",8.4601,8.5172,8.4601,8.5172,14400.0],["1996-07-23",8.4601,8.4601,8.4601,8.4601,0.0],["1996-07-24",8.4601,8.5172,8.2314,8.2314,7200.0],["1996-07-25",8.2314,8.2886,8.2314,8.2314,6200.0],["1996-07-26",8.2314,8.2314,8.1743,8.1743,2000.0],["1996-07-29",8.1743,8.2314,8.1743,8.1743,17000.0],["1996-07-30",8.1743,8.2886,8.1171,8.2886,18200.0],["1996-07-31",8.2886,8.3457,8.1171,8.1171,15200.0],["1996-08-01",8.1171,8.2314,8.1171,8.2314,40200.0],["1996-08-02",8.2314,8.3457,8.1743,8.3457,7600.0],["1996-08-05",8.2886,8.2886,8.2314,8.2314,7800.0],["1996-08-06",8.1743,8.1743,8.0028,8.1743,13800.0],["1996-08-07",8.1743,8.2886,8.1743,8.2886,12800.0],["1996-08-08",8.2886,8.3458,8.1743,8.1743,2600.0],["1996-08-09",8.1743,8.1743,8.0028,8.1171,10600.0],["1996-08-12",8.1171,8.1743,8.0028,8.1743,6000.0],["1996-08-13",8.1743,8.1743,7.9456,8.0599,13400.0],["1996-08-14",8.0599,8.1743,7.8313,7.9456,13600.0],["1996-08-15",7.9456,7.9456,7.8313,7.8884,11000.0],["1996-08-16",7.8884,7.9456,7.6598,7.8884,16800.0],["1996-08-19",7.8884,7.8884,7.7741,7.8313,13400.0],["1996-08-20",7.8884,8.1743,7.8884,8.0028,25000.0],["1996-08-21",8.0028,8.1743,7.9456,7.9456,32000.0],["1996-08-22",7.8313,7.8313,7.717,7.7741,8200.0],["1996-08-23",7.7741,8.0028,7.7741,7.7741,8800.0],["1996-08-26",7.7741,7.8313,7.4311,7.6026,16600.0],["1996-08-27",7.6598,7.8884,7.6598,7.8884,7600.0],["1996-08-28",7.8885,7.9456,7.6026,7.717,4400.0],["1996-08-29",7.717,7.7741,7.5455,7.6598,10600.0],["1996-08-30",7.6598,7.6598,7.4883,7.5455,11800.0],["1996-09-03",7.5455,7.6026,7.374,7.5455,24400.0],["1996-09-04",7.6598,7.717,7.6598,7.717,16000.0],["1996-09-05",7.6026,7.6026,7.4883,7.6026,12800.0],["1996-09-06",7.6026,7.8313,7.5455,7.7741,18600.0],["1996-09-09",7.7741,7.8313,7.7741,7.7741,28400.0],["1996-09-10",7.7741,7.8313,7.7741,7.7741,36200.0],["1996-09-11",7.7741,7.8313,7.7741,7.7741,28400.0],["1996-09-12",7.7741,7.8313,7.7741,7.7741,5000.0],["1996-09-13",7.7741,8.1171,7.7741,8.1171,15400.0],["1996-09-16",8.1171,8.1743,7.8313,7.8313,11800.0],["1996-09-17",7.8313,7.8884,7.8313,7.8884,6200.0],["1996-09-18",7.8313,7.8313,7.7741,7.7741,13000.0],["1996-09-19",7.7741,7.8884,7.7741,7.8313,7000.0],["1996-09-20",7.8313,7.8884,7.7741,7.8884,29800.0],["1996-09-23",7.8884,7.9456,7.7741,7.7741,5800.0],["1996-09-24",7.7741,7.8313,7.7741,7.8313,8800.0],["1996-09-25",7.8313,7.8313,7.7741,7.8313,17000.0],["1996-09-26",7.8313,7.8313,7.7741,7.7741,11400.0],["1996-09-27",7.7741,7.8313,7.7741,7.7741,7800.0],["1996-09-30",7.7741,7.8313,7.7741,7.7741,12800.0],["1996-10-01",7.7741,7.8313,7.7741,7.8313,7600.0],["1996-10-02",7.8313,7.8313,7.7741,7.8313,13400.0],["1996-10-03",7.8313,7.8884,7.7741,7.8313,5600.0],["1996-10-04",7.8313,7.8884,7.7741,7.8313,6800.0],["1996-10-07",7.8313,7.8884,7.7741,7.7741,17800.0],["1996-10-08",7.7741,7.8884,7.7741,7.7741,17000.0],["1996-10-09",7.7741,7.8313,7.7741,7.7741,12000.0],["1996-10-10",7.7741,7.8313,7.7741,7.8313,8800.0],["1996-10-11",7.8313,7.9456,7.8313,7.9456,7600.0],["1996-10-14",7.9456,8.0028,7.8885,7.9456,3600.0],["1996-10-15",7.9456,8.0028,7.7741,7.7741,14200.0],["1996-10-16",7.7741,7.8313,7.7741,7.7741,6400.0],["1996-10-17",7.7741,8.0599,7.7741,8.0599,8600.0],["1996-10-18",7.9456,7.9456,7.8313,7.8884,7000.0],["1996-10-21",7.8885,8.0028,7.7741,7.9456,11200.0],["1996-10-22",7.8885,7.8885,7.6026,7.717,35800.0],["1996-10-23",7.717,7.717,7.6598,7.717,5400.0],["1996-10-24",7.717,7.8313,7.5455,7.8313,11800.0],["1996-10-25",7.7741,7.7741,7.717,7.7741,4800.0],["1996-10-28",7.7741,7.9456,7.5455,7.5455,16800.0],["1996-10-29",7.5455,7.6026,7.4883,7.5455,23600.0],["1996-10-30",7.5455,7.6598,7.5455,7.5455,31000.0],["1996-10-31",7.5455,7.6026,7.5455,7.5455,6800.0],["1996-11-01",7.5455,7.6598,7.5455,7.5455,7800.0],["1996-11-04",7.5455,7.6026,7.4883,7.6026,4800.0],["1996-11-05",7.6026,7.717,7.5455,7.6598,6000.0],["1996-11-06",7.6598,7.717,7.6598,7.6598,7400.0],["1996-11-07",7.6598,7.717,7.6598,7.717,6400.0],["1996-11-08",7.717,7.8313,7.6026,7.7741,10400.0],["1996-11-11",7.7741,7.9456,7.6598,7.9456,17000.0],["1996-11-12",7.8884,7.8884,7.8313,7.8313,4200.0],["1996-11-13",7.8313,7.9456,7.8313,7.8884,42200.0],["1996-11-14",7.8885,8.0599,7.8885,7.9456,13400.0],["1996-11-15",7.9456,7.9456,7.6026,7.6598,11600.0],["1996-11-18",7.6598,7.8313,7.6598,7.6598,9600.0],["1996-11-19",7.717,7.8884,7.717,7.8884,11200.0],["1996-11-20",7.8884,7.9456,7.8313,7.8884,7400.0],["1996-11-21",7.8885,8.0028,7.8313,7.9456,15200.0],["1996-11-22",7.9456,8.0028,7.8313,8.0028,24000.0],["1996-11-25",8.0028,8.1743,8.0028,8.1743,27000.0],["1996-11-26",8.1743,8.4029,8.1171,8.2886,21000.0],["1996-11-27",8.2886,8.3457,8.2886,8.3457,11000.0],["1996-11-29",8.3458,8.3458,8.2314,8.2314,6800.0],["1996-12-02",8.2314,8.2886,8.1743,8.2314,28600.0],["1996-12-03",8.2886,8.6316,8.2886,8.4601,23400.0],["1996-12-04",8.4601,8.6316,8.4029,8.5744,22800.0],["1996-12-05",8.5744,8.6316,8.4601,8.4601,5400.0],["1996-12-06",8.2886,8.2886,8.1171,8.2314,17200.0],["1996-12-09",8.2314,8.5172,8.1743,8.3457,11400.0],["1996-12-10",8.3458,8.4029,8.2314,8.2314,14200.0],["1996-12-11",8.2314,8.2314,8.0028,8.2314,18000.0],["1996-12-12",8.2314,8.2886,8.1171,8.1743,36800.0],["1996-12-13",8.1743,8.2314,8.1171,8.2314,11800.0],["1996-12-16",8.2314,8.2314,7.8884,7.8884,8800.0],["1996-12-17",7.8884,8.1171,7.8313,8.0599,7000.0],["1996-12-18",8.0599,8.0599,7.8313,7.8884,15600.0],["1996-12-19",7.8885,8.0028,7.8313,7.9456,11200.0],["1996-12-20",7.9456,8.2314,7.7741,8.2314,70200.0],["1996-12-23",8.1171,8.1171,7.8884,7.8884,13200.0],["1996-12-24",7.8885,8.0599,7.8885,7.9456,7600.0],["1996-12-26",7.9456,8.0028,7.8884,8.0028,4800.0],["1996-12-27",8.0028,8.1171,7.9456,8.0599,17600.0],["1996-12-30",8.0599,8.1171,7.9456,8.0599,14400.0],["1996-12-31",8.0599,8.1743,8.0028,8.0599,21800.0],["1997-01-02",8.0599,8.1171,7.8884,7.8884,10800.0],["1997-01-03",8.0028,8.0599,8.0028,8.0599,8800.0],["1997-01-06",7.9456,7.9456,7.7741,7.9456,18400.0],["1997-01-07",7.9456,7.9456,7.7741,7.7741,10200.0],["1997-01-08",7.8313,8.1171,7.8313,8.0028,57400.0],["1997-01-09",8.0599,8.4029,8.0599,8.3457,22000.0],["1997-01-10",8.3457,8.3457,8.1743,8.2886,22400.0],["1997-01-13",8.2886,8.2886,8.2314,8.2314,11000.0],["1997-01-14",8.2314,8.5172,8.1743,8.5172,16400.0],["1997-01-15",8.4601,8.4601,8.3458,8.4029,6600.0],["1997-01-16",8.4029,8.4029,8.2314,8.3457,16000.0],["1997-01-17",8.2886,8.2886,8.1743,8.2314,16000.0],["1997-01-20",8.2314,8.2314,8.1743,8.2314,2800.0],["1997-01-21",8.2314,8.2886,8.1171,8.1743,18600.0],["1997-01-22",8.1743,8.2886,8.1743,8.1743,17200.0],["1997-01-23",8.1743,8.1743,8.1171,8.1171,13400.0],["1997-01-24",8.1171,8.1743,7.9456,8.0028,18400.0],["1997-01-27",8.0028,8.0599,7.8884,8.0599,5400.0],["1997-01-28",8.0599,8.1743,7.9456,8.1171,10000.0],["1997-01-29",8.1171,8.1743,8.0599,8.0599,4200.0],["1997-01-30",8.0599,8.1171,7.9456,8.0028,8000.0],["1997-01-31",8.0028,8.1171,7.7741,8.0028,9400.0],["1997-02-03",8.0028,8.3457,7.9456,8.3457,17200.0],["1997-02-04",8.2886,8.2886,8.0028,8.2886,9400.0],["1997-02-05",8.2314,8.2314,7.9456,7.9456,10800.0],["1997-02-06",7.9456,8.2314,7.9456,8.1171,13000.0],["1997-02-07",8.1171,8.1171,8.0028,8.1171,11400.0],["1997-02-10",8.0599,8.0599,7.7741,7.7741,19600.0],["1997-02-11",7.8313,8.0028,7.8313,7.8884,11000.0],["1997-02-12",7.8884,7.8884,7.717,7.7741,7600.0],["1997-02-13",7.7741,8.0028,7.7741,8.0028,25400.0],["1997-02-14",8.0028,8.2314,7.8884,8.1743,9400.0],["1997-02-18",8.1743,8.3458,8.0028,8.2314,14600.0],["1997-02-19",8.2314,8.5172,8.1171,8.4029,27000.0],["1997-02-20",8.4029,8.4601,8.2314,8.2886,13800.0],["1997-02-21",8.2886,8.4601,8.1171,8.2886,10800.0],["1997-02-24",8.2314,8.2314,8.2314,8.2314,200.0],["1997-02-25",8.2314,8.2314,8.2314,8.2314,200.0],["1997-02-26",8.0028,8.0028,7.7741,7.7741,34600.0],["1997-02-27",7.7741,7.8313,7.6598,7.6598,46600.0],["1997-02-28",7.6598,7.717,7.5455,7.6026,122600.0],["1997-03-03",7.6026,7.6026,7.5455,7.5455,50600.0],["1997-03-04",7.6598,7.8313,7.6598,7.8313,18400.0],["1997-03-05",7.8313,7.8884,7.717,7.8313,20000.0],["1997-03-06",7.8313,8.1171,7.7741,8.0599,54400.0],["1997-03-07",8.0599,8.2314,7.8885,8.2314,43400.0],["1997-03-10",8.2314,8.4029,8.0028,8.3457,33600.0],["1997-03-11",8.3457,8.5744,8.1743,8.5744,41000.0],["1997-03-12",8.5172,8.5172,8.2886,8.5172,32200.0],["1997-03-13",8.4601,8.4601,8.1743,8.2886,13600.0],["1997-03-14",8.2886,8.8602,8.2314,8.6316,27400.0],["1997-03-17",8.6316,8.6316,8.4601,8.5172,7400.0],["1997-03-18",8.5172,8.5744,8.5172,8.5744,6800.0],["1997-03-19",8.5744,8.6887,8.4601,8.5172,8000.0],["1997-03-20",8.5172,8.5172,8.2886,8.2886,5000.0],["1997-03-21",8.2886,8.4601,8.1171,8.3457,28600.0],["1997-03-24",8.3457,8.3457,8.1743,8.3457,26400.0],["1997-03-25",8.3458,8.3458,8.2314,8.2314,4800.0],["1997-03-26",8.2314,8.2314,7.8313,7.9456,29200.0],["1997-03-27",7.9456,8.0599,7.7741,7.7741,9200.0],["1997-03-31",7.7741,7.7741,7.4883,7.6026,27400.0],["1997-04-01",7.6026,7.717,7.6026,7.717,20600.0],["1997-04-02",7.6598,7.6598,7.4883,7.5455,7800.0],["1997-04-03",7.5455,7.6026,7.4883,7.5455,12000.0],["1997-04-04",7.7741,7.7741,7.7741,7.7741,0.0],["1997-04-07",7.717,7.717,7.4883,7.4883,8800.0],["1997-04-08",7.4883,7.6598,7.4883,7.6598,8800.0],["1997-04-09",7.6598,7.717,7.4883,7.717,9600.0],["1997-04-10",7.6026,7.6026,7.6026,7.6026,0.0],["1997-04-11",7.6026,7.6026,7.4312,7.4312,20000.0],["1997-04-14",7.4312,7.5455,7.374,7.4312,18800.0],["1997-04-15",7.4312,7.6026,7.4312,7.4312,10800.0],["1997-04-16",7.4312,7.5455,7.374,7.4312,44800.0],["1997-04-17",7.4312,7.5455,7.3168,7.4312,17800.0],["1997-04-18",7.6598,7.6598,7.6598,7.6598,0.0],["1997-04-21",7.6598,7.7741,7.6598,7.7741,13200.0],["1997-04-22",7.7741,7.8884,7.717,7.8313,5000.0],["1997-04-23",7.8313,7.9456,7.5455,7.5455,13000.0],["1997-04-24",7.5455,7.6026,7.4311,7.6026,26400.0],["1997-04-25",7.6026,7.717,7.4311,7.6598,27000.0],["1997-04-28",7.6598,7.717,7.6026,7.717,11200.0],["1997-04-29",7.717,7.8884,7.717,7.8313,22200.0],["1997-04-30",7.8313,8.1171,7.7741,8.0028,20400.0],["1997-05-01",7.9456,7.9456,7.9456,7.9456,0.0],["1997-05-02",7.9456,8.1171,7.9456,8.1171,20200.0],["1997-05-05",8.1171,8.4029,7.8313,8.0599,25800.0],["1997-05-06",8.0028,8.0028,7.7741,7.7741,11400.0],["1997-05-07",7.7741,8.0028,7.6598,7.717,17400.0],["1997-05-08",7.717,7.8313,7.4883,7.4883,28800.0],["1997-05-09",7.6026,7.717,7.6026,7.717,13200.0],["1997-05-12",7.7741,8.0599,7.7741,7.8884,9800.0],["1997-05-13",7.8884,8.0599,7.717,8.0599,7200.0],["1997-05-14",8.0599,8.0599,7.7741,7.9456,15400.0],["1997-05-15",7.9456,8.0028,7.717,7.7741,13600.0],["1997-05-16",7.7741,7.8884,7.6598,7.7741,9400.0],["1997-05-19",7.7741,7.8885,7.717,7.717,10400.0],["1997-05-20",7.717,7.7741,7.6598,7.717,7800.0],["1997-05-21",7.717,7.7741,7.6026,7.6026,9000.0],["1997-05-22",7.717,7.8313,7.717,7.717,8800.0],["1997-05-23",7.8313,8.0028,7.8313,8.0028,16600.0],["1997-05-27",8.0028,8.0599,7.7741,7.8884,14000.0],["1997-05-28",7.8884,7.8884,7.717,7.8313,14400.0],["1997-05-29",7.8313,8.2314,7.6598,8.1743,34200.0],["1997-05-30",8.1743,8.8602,8.1743,8.8602,55800.0],["1997-06-02",8.8602,8.8602,8.6316,8.6887,31600.0],["1997-06-03",8.6887,8.8602,8.6887,8.8031,23800.0],["1997-06-04",8.803,9.0317,8.803,8.9745,30800.0],["1997-06-05",8.9745,9.146,8.9745,9.0889,24600.0],["1997-06-06",9.0317,9.0317,9.0317,9.0317,0.0],["1997-06-09",9.0317,9.0317,9.0317,9.0317,0.0],["1997-06-10",9.0317,9.2032,8.8602,9.146,19400.0],["1997-06-11",9.146,9.2604,9.146,9.146,22600.0],["1997-06-12",9.146,9.4318,9.146,9.4318,18000.0],["1997-06-13",9.4318,9.6605,9.4318,9.6605,37800.0],["1997-06-16",9.6605,9.7748,9.6033,9.6033,25800.0],["1997-06-17",9.5462,9.5462,9.3747,9.4318,21400.0],["1997-06-18",9.4318,9.5462,9.3747,9.5462,24800.0],["1997-06-19",9.5462,9.7748,9.489,9.6033,25600.0],["1997-06-20",9.489,9.489,9.146,9.489,49000.0],["1997-06-23",9.489,9.7177,9.4318,9.6033,42000.0],["1997-06-24",9.6605,9.832,9.6605,9.6605,25000.0],["1997-06-25",9.6605,9.832,9.6033,9.6033,28400.0],["1997-06-26",9.6605,9.7177,9.6605,9.6605,18000.0],["1997-06-27",9.7748,10.0035,9.7748,9.9463,33600.0],["1997-06-30",9.9463,10.2321,9.9463,9.9463,80200.0],["1997-07-01",10.0035,10.5751,10.0035,10.5751,29600.0],["1997-07-02",10.5751,10.8609,10.5179,10.6323,37000.0],["1997-07-03",10.6323,10.8038,10.5751,10.7466,31000.0],["1997-07-07",10.7466,10.7466,10.175,10.2321,32000.0],["1997-07-08",10.2321,10.2893,10.1178,10.175,19200.0],["1997-07-09",10.1749,10.1749,9.832,10.1178,32000.0],["1997-07-10",10.0606,10.0606,9.8891,9.9463,10600.0],["1997-07-11",9.9463,10.0035,9.9463,10.0035,13000.0],["1997-07-14",10.0035,10.0035,9.6605,9.6605,24000.0],["1997-07-15",9.6605,9.6605,9.3747,9.3747,40000.0],["1997-07-16",9.3747,9.489,9.2604,9.3747,48800.0],["1997-07-17",9.3747,9.4318,9.2604,9.2604,29400.0],["1997-07-18",9.2604,9.2604,9.146,9.2604,38400.0],["1997-07-21",9.2604,9.3747,9.2604,9.3747,29200.0],["1997-07-22",9.7177,9.7177,9.7177,9.7177,0.0],["1997-07-23",9.7748,10.0606,9.7748,10.0035,21800.0],["1997-07-24",10.0035,10.0035,9.832,9.9463,18000.0],["1997-07-25",9.9463,10.0606,9.9463,10.0606,15600.0],["1997-07-28",10.0606,10.1178,9.9463,10.1178,12000.0],["1997-07-29",10.1178,10.2321,10.0606,10.175,25800.0],["1997-07-30",10.4036,10.8609,10.4036,10.8609,35600.0],["1997-07-31",10.8609,11.0324,10.6323,11.0324,37800.0],["1997-08-01",11.0324,11.0896,10.3464,10.5179,16800.0],["1997-08-04",10.5179,10.7466,10.4036,10.6323,11400.0],["1997-08-05",10.5751,10.5751,10.4036,10.4036,8800.0],["1997-08-06",10.4036,10.5179,10.4036,10.5179,33600.0],["1997-08-07",10.5179,10.7466,10.5179,10.5179,11600.0],["1997-08-08",10.5179,10.5751,10.175,10.3464,14000.0],["1997-08-11",10.3464,10.4036,10.3464,10.3464,18600.0],["1997-08-12",10.3464,10.9752,10.2321,10.6894,64800.0],["1997-08-13",10.6894,10.6894,10.5751,10.6323,17600.0],["1997-08-14",10.6323,10.7466,10.5179,10.6894,18000.0],["1997-08-15",10.6894,10.8037,10.6323,10.6894,18800.0],["1997-08-18",10.6894,10.9181,10.6894,10.8037,60800.0],["1997-08-19",10.8037,10.9181,10.8037,10.9181,75000.0],["1997-08-20",10.9181,11.2039,10.9181,11.2039,37600.0],["1997-08-21",11.2039,11.4325,11.2039,11.3754,39600.0],["1997-08-22",11.3754,11.3754,10.9752,11.2611,30000.0],["1997-08-25",11.2611,11.2611,10.9752,11.1467,14600.0],["1997-08-26",11.1467,11.3182,11.1467,11.2611,18800.0],["1997-08-27",11.261,11.7184,11.261,11.7184,48000.0],["1997-08-28",11.7184,11.8898,11.604,11.8327,31200.0],["1997-08-29",11.8327,12.29,11.7755,12.0613,85800.0],["1997-09-02",12.1756,12.9188,12.1756,12.8616,84800.0],["1997-09-03",12.7473,12.7473,12.3471,12.4615,36400.0],["1997-09-04",12.4615,12.4615,11.7184,11.7184,45000.0],["1997-09-05",11.7183,12.2328,11.6612,12.0613,41600.0],["1997-09-08",12.0613,12.1757,11.947,11.947,20400.0],["1997-09-09",11.8327,11.8327,11.8327,11.8327,0.0],["1997-09-10",11.8327,12.2328,11.7755,12.1185,19600.0],["1997-09-11",12.0042,12.0042,11.7755,11.8898,20400.0],["1997-09-12",11.8898,12.0613,11.8327,11.947,4000.0],["1997-09-15",11.947,12.2328,11.8898,12.1185,13000.0],["1997-09-16",12.1185,12.4043,12.1185,12.3471,22400.0],["1997-09-17",12.3471,12.5186,12.3471,12.4615,9000.0],["1997-09-18",12.4615,12.6901,12.4615,12.5186,14800.0],["1997-09-19",12.5186,12.7473,12.4615,12.5186,29400.0],["1997-09-22",12.5186,12.5758,12.1757,12.1757,26800.0],["1997-09-23",12.1756,12.6329,12.1756,12.5758,37600.0],["1997-09-24",12.5758,12.7473,12.4043,12.6901,47600.0],["1997-09-25",12.5758,12.5758,12.4043,12.4615,99400.0],["1997-09-26",12.5186,12.6901,12.5186,12.5758,11400.0],["1997-09-29",12.5758,12.6329,12.5758,12.6329,11200.0],["1997-09-30",12.633,12.7473,12.633,12.6901,58800.0],["1997-10-01",12.6901,13.1474,12.6901,13.1474,24600.0],["1997-10-02",13.1474,13.6047,12.9759,13.4332,27600.0],["1997-10-03",13.4332,13.719,13.4332,13.4332,23800.0],["1997-10-06",13.4332,13.4332,12.9759,12.9759,23200.0],["1997-10-07",12.9759,13.1474,12.7473,12.7473,69600.0],["1997-10-08",12.7473,12.9759,12.6901,12.8044,50600.0],["1997-10-09",12.8044,12.8044,12.5758,12.6901,25800.0],["1997-10-10",12.6901,12.7473,12.633,12.6901,38400.0],["1997-10-13",12.6901,12.7473,12.5758,12.6901,41200.0],["1997-10-14",12.6901,12.7473,12.633,12.6901,40200.0],["1997-10-15",12.633,12.633,12.29,12.29,23000.0],["1997-10-16",12.29,12.4043,11.8898,11.8898,19600.0],["1997-10-17",11.8898,11.8898,11.4897,11.5469,34000.0],["1997-10-20",11.5469,11.7755,11.4897,11.6612,24600.0],["1997-10-21",11.6612,12.2328,11.6612,12.2328,20000.0],["1997-10-22",12.2328,12.3471,12.1185,12.1185,29000.0],["1997-10-23",12.0042,12.0042,11.6612,11.7755,13200.0],["1997-10-24",11.7755,12.0042,11.7755,12.0042,7800.0],["1997-10-27",12.0042,12.0613,11.604,11.6612,11400.0],["1997-10-28",11.604,11.604,11.2039,11.4897,24600.0],["1997-10-29",11.604,11.947,11.604,11.8327,18600.0],["1997-10-30",11.8327,12.0042,11.7183,12.0042,10800.0],["1997-10-31",12.0042,12.4615,11.947,12.4615,25400.0],["1997-11-03",12.4615,12.6901,12.4615,12.6901,15400.0],["1997-11-04",12.6901,12.7473,12.4615,12.4615,18200.0],["1997-11-05",12.4615,12.5186,12.1756,12.4615,9400.0],["1997-11-06",12.3471,12.3471,12.1757,12.29,5600.0],["1997-11-07",12.2328,12.2328,11.8327,12.1185,13200.0],["1997-11-10",12.1185,12.5186,12.0613,12.2328,33000.0],["1997-11-11",12.1757,12.1757,12.0042,12.0042,7600.0],["1997-11-12",12.0042,12.0613,11.8327,11.8327,14600.0],["1997-11-13",11.8327,12.1757,11.6612,12.1185,19600.0],["1997-11-14",12.1185,12.3471,12.1185,12.1185,9200.0],["1997-11-17",12.1185,12.3471,11.604,11.604,41000.0],["1997-11-18",11.604,11.8898,11.604,11.604,22000.0],["1997-11-19",11.604,11.604,11.4325,11.4897,11000.0],["1997-11-20",11.4897,11.604,11.4325,11.4325,12600.0],["1997-11-21",11.4325,11.5469,11.2039,11.4325,19400.0],["1997-11-24",11.4325,11.4325,11.261,11.3182,46600.0],["1997-11-25",11.261,11.261,10.9752,10.9752,50600.0],["1997-11-26",10.9752,11.2039,10.9181,11.1467,22200.0],["1997-11-28",11.1467,11.3754,11.1467,11.3182,9800.0],["1997-12-01",11.3182,11.4325,11.3182,11.3754,12000.0],["1997-12-02",11.3754,11.7183,11.3754,11.6612,28400.0],["1997-12-03",11.6612,11.6612,10.8609,11.0896,18400.0],["1997-12-04",11.1467,11.4325,11.1467,11.4325,23600.0],["1997-12-05",11.4325,11.4325,11.0896,11.2039,45200.0],["1997-12-08",11.2039,11.4325,11.1467,11.3754,11000.0],["1997-12-09",11.3754,11.3754,11.1467,11.3754,10400.0],["1997-12-10",11.3754,11.4325,11.2039,11.4325,5800.0],["1997-12-11",11.3754,11.3754,11.0896,11.1467,4000.0],["1997-12-12",11.1467,11.4325,11.1467,11.3754,5600.0],["1997-12-15",11.3754,11.4325,11.2039,11.3182,19400.0],["1997-12-16",11.3182,11.3182,11.3182,11.3182,0.0],["1997-12-17",11.3182,11.4897,11.3182,11.4325,29600.0],["1997-12-18",11.4325,11.4325,11.0324,11.3182,22600.0],["1997-12-19",11.261,11.261,10.8609,11.0324,36600.0],["1997-12-22",11.0324,11.2611,11.0324,11.2611,9800.0],["1997-12-23",11.2611,11.3754,11.2039,11.2611,19600.0],["1997-12-24",11.2039,11.2039,11.1467,11.1467,2000.0],["1997-12-26",11.1467,11.2039,11.0896,11.1467,3000.0],["1997-12-29",11.2611,11.3754,11.2611,11.3754,16600.0],["1997-12-30",11.3754,11.3754,11.0324,11.0324,18600.0],["1997-12-31",11.0324,11.3754,10.6894,10.8037,22600.0],["1998-01-02",10.8037,11.0324,10.8037,11.0324,11600.0],["1998-01-05",11.0324,11.1467,10.8609,11.1467,14800.0],["1998-01-06",11.1467,11.2039,11.0324,11.0324,5400.0],["1998-01-07",11.0324,11.1467,10.9181,10.9752,12200.0],["1998-01-08",10.9752,11.0896,10.9181,10.9752,8400.0],["1998-01-09",10.9752,11.0896,10.9752,11.0324,3800.0],["1998-01-12",10.9752,10.9752,10.8609,10.9181,13800.0],["1998-01-13",10.9181,11.0324,10.9181,10.9181,20400.0],["1998-01-14",10.9752,10.9752,10.9752,10.9752,0.0],["1998-01-15",10.9752,11.2039,10.9181,11.1467,32800.0],["1998-01-16",11.1467,11.4325,11.1467,11.3182,18200.0],["1998-01-20",11.3182,11.4897,11.261,11.4325,12600.0],["1998-01-21",11.4325,11.4325,11.1467,11.2611,8200.0],["1998-01-22",11.2039,11.2039,10.9181,11.0324,21800.0],["1998-01-23",11.0324,11.0896,10.9752,10.9752,33400.0],["1998-01-26",10.9752,11.0896,10.9181,10.9752,22600.0],["1998-01-27",10.9752,11.2039,10.9181,11.1467,17600.0],["1998-01-28",11.1467,11.4325,11.1467,11.3754,7600.0],["1998-01-29",11.4325,11.6612,11.4325,11.604,5600.0],["1998-01-30",11.604,11.7184,11.604,11.7184,22800.0],["1998-02-02",11.7183,11.8898,11.7183,11.8898,19800.0],["1998-02-03",11.8898,12.0042,11.8898,12.0042,8400.0],["1998-02-04",12.0042,12.0042,11.8898,11.947,21000.0],["1998-02-05",11.947,11.947,11.8898,11.8898,22800.0],["1998-02-06",11.8898,12.0042,11.8898,12.0042,4600.0],["1998-02-09",12.0042,12.0042,11.8898,11.947,12800.0],["1998-02-10",11.947,12.0613,11.947,11.947,12200.0],["1998-02-11",11.947,12.0613,11.8898,11.947,8800.0],["1998-02-12",11.947,12.0042,11.7755,12.0042,10600.0],["1998-02-13",12.0042,12.0042,11.7755,11.947,12200.0],["1998-02-17",11.947,12.1185,11.947,12.0613,9000.0],["1998-02-18",12.0042,12.0042,11.8898,11.947,3600.0],["1998-02-19",12.0042,12.29,12.0042,12.1757,6200.0],["1998-02-20",12.1756,12.8044,12.1185,12.8044,40200.0],["1998-02-23",12.8044,12.8616,12.3471,12.5758,21800.0],["1998-02-24",12.5758,12.633,12.2328,12.29,21400.0],["1998-02-25",12.29,12.29,12.2328,12.29,4000.0],["1998-02-26",12.29,12.4043,12.1757,12.3471,8000.0],["1998-02-27",12.3471,12.3471,12.0042,12.1757,13400.0],["1998-03-02",12.1185,12.1185,11.8898,12.0613,35400.0],["1998-03-03",12.0613,12.3471,12.0042,12.1757,10400.0],["1998-03-04",12.1757,12.29,12.0613,12.1185,7000.0],["1998-03-05",12.0613,12.0613,11.8898,11.947,7800.0],["1998-03-06",11.947,12.1757,11.947,11.947,9200.0],["1998-03-09",12.0042,12.0613,12.0042,12.0042,1200.0],["1998-03-10",12.0042,12.1185,12.0042,12.0042,5000.0],["1998-03-11",12.1185,12.4043,12.1185,12.3471,14600.0],["1998-03-12",12.4043,12.7473,12.4043,12.5758,36400.0],["1998-03-13",12.633,12.8044,12.633,12.6901,17600.0],["1998-03-16",12.6901,12.7473,12.4043,12.4043,18800.0],["1998-03-17",12.4043,12.4615,12.1757,12.3471,5800.0],["1998-03-18",12.3471,12.5186,12.29,12.4615,18800.0],["1998-03-19",12.4615,12.4615,12.3471,12.4043,10600.0],["1998-03-20",12.29,12.29,12.0613,12.1185,23400.0],["1998-03-23",12.1185,12.1185,12.0042,12.0613,8800.0],["1998-03-24",12.0613,12.0613,11.947,12.0042,23000.0],["1998-03-25",12.0042,12.0042,11.8327,11.947,25600.0],["1998-03-26",11.947,11.947,11.8327,11.8898,9400.0],["1998-03-27",11.8898,11.8898,11.7184,11.8327,4200.0],["1998-03-30",11.6612,11.6612,11.3754,11.6612,23600.0],["1998-03-31",11.7184,12.0042,11.7184,11.947,40800.0],["1998-04-01",11.947,12.0042,11.7755,11.947,17000.0],["1998-04-02",11.947,12.1185,11.8898,12.0613,7200.0],["1998-04-03",12.0613,12.1757,11.8898,12.1757,12000.0],["1998-04-06",12.1757,12.1757,11.8898,11.947,16400.0],["1998-04-07",11.947,11.947,11.4325,11.5469,25000.0],["1998-04-08",11.5469,11.5469,11.4897,11.5469,34000.0],["1998-04-09",11.4897,11.4897,11.3754,11.4897,39000.0],["1998-04-13",11.4897,11.4897,11.2039,11.3754,18000.0],["1998-04-14",11.3754,11.4897,11.3182,11.4325,39000.0],["1998-04-15",11.4325,11.4325,11.261,11.3182,24000.0],["1998-04-16",11.3182,11.4325,11.261,11.3182,26000.0],["1998-04-17",11.3182,11.3182,11.1467,11.2039,17200.0],["1998-04-20",11.2039,11.3754,10.9752,11.3754,37600.0],["1998-04-21",11.3182,11.3182,11.2039,11.2039,38200.0],["1998-04-22",11.2039,11.2611,11.2039,11.2039,23000.0],["1998-04-23",11.2039,11.2039,10.9752,11.0324,61800.0],["1998-04-24",11.0324,11.2039,10.9752,10.9752,76200.0],["1998-04-27",10.9752,10.9752,10.7466,10.8037,62000.0],["1998-04-28",10.8037,11.261,10.8037,11.0324,50000.0],["1998-04-29",11.0324,11.2611,11.0324,11.1467,22400.0],["1998-04-30",11.2039,11.3182,11.2039,11.2039,32800.0],["1998-05-01",11.2039,11.2039,10.9752,11.2039,34600.0],["1998-05-04",11.2039,11.4897,11.2039,11.4325,23800.0],["1998-05-05",11.4325,11.6612,11.261,11.4897,34400.0],["1998-05-06",11.4897,11.5469,11.4325,11.4325,25400.0],["1998-05-07",11.4325,11.6612,11.4325,11.5469,19200.0],["1998-05-08",11.5469,11.6612,11.5469,11.5469,3800.0],["1998-05-11",11.5469,11.6612,11.5469,11.6612,24000.0],["1998-05-12",11.6612,11.6612,11.4325,11.4897,24400.0],["1998-05-13",11.4897,11.604,11.4897,11.4897,28400.0],["1998-05-14",11.4897,11.4897,11.3754,11.4325,25000.0],["1998-05-15",11.4325,11.4325,11.3754,11.3754,15000.0],["1998-05-18",11.3754,11.3754,11.1467,11.1467,11400.0],["1998-05-19",11.2611,11.3754,11.2611,11.3754,26200.0],["1998-05-20",11.3754,11.3754,11.3754,11.3754,26400.0],["1998-05-21",11.3754,11.3754,11.3182,11.3182,30200.0],["1998-05-22",11.3182,11.3182,11.2611,11.2611,23400.0],["1998-05-26",11.261,11.261,11.0324,11.0896,107800.0],["1998-05-27",11.0896,11.4325,11.0324,11.1467,38400.0],["1998-05-28",11.1467,11.2611,11.1467,11.2039,7800.0],["1998-05-29",11.1467,11.1467,10.8609,10.8609,23200.0],["1998-06-01",10.8609,10.9752,10.7466,10.9752,35400.0],["1998-06-02",10.9752,11.0896,10.9752,11.0324,33400.0],["1998-06-03",11.0324,11.0324,10.8037,10.9752,18000.0],["1998-06-04",10.9752,10.9752,10.8609,10.9752,18000.0],["1998-06-05",10.9752,10.9752,10.8609,10.9752,13800.0],["1998-06-08",10.9752,11.1467,10.9752,10.9752,11200.0],["1998-06-09",10.9752,11.2039,10.9752,11.1467,17000.0],["1998-06-10",11.1467,11.1467,10.9181,10.9181,6600.0],["1998-06-11",10.9181,10.9752,10.5179,10.7466,20400.0],["1998-06-12",10.6894,10.6894,10.6323,10.6894,8000.0],["1998-06-15",10.6323,10.6323,10.4036,10.6323,32000.0],["1998-06-16",10.6323,10.9752,10.6323,10.9752,23200.0],["1998-06-17",10.9752,11.3182,10.8609,11.3182,22400.0],["1998-06-18",11.261,11.261,11.0324,11.0896,21400.0],["1998-06-19",11.0324,11.0324,10.8037,10.8037,28400.0],["1998-06-22",10.8037,10.9181,10.7466,10.8037,10800.0],["1998-06-23",10.8037,10.8609,10.8037,10.8037,7400.0],["1998-06-24",10.8609,11.0324,10.8609,10.9181,23800.0],["1998-06-25",10.9181,11.4325,10.9181,11.4325,37600.0],["1998-06-26",11.4325,11.4325,11.3182,11.3182,11600.0],["1998-06-29",11.3182,11.4325,11.2039,11.3182,14800.0],["1998-06-30",11.3182,11.4325,11.3182,11.3182,31200.0],["1998-07-01",11.3182,11.4325,11.3182,11.3754,16400.0],["1998-07-02",11.3754,11.4897,11.3182,11.4325,11000.0],["1998-07-06",11.4325,11.4325,11.3754,11.3754,13400.0],["1998-07-07",11.3754,11.3754,11.3182,11.3182,27600.0],["1998-07-08",11.3182,11.3754,11.3182,11.3754,17000.0],["1998-07-09",11.3754,11.3754,11.3182,11.3754,11400.0],["1998-07-10",11.3754,11.3754,11.261,11.3182,20200.0],["1998-07-13",11.3182,11.3754,11.261,11.3182,10400.0],["1998-07-14",11.3182,11.3182,11.2611,11.2611,12600.0],["1998-07-15",11.261,11.3182,11.261,11.3182,10800.0],["1998-07-16",11.3182,11.3182,11.2039,11.3182,3600.0],["1998-07-17",11.3182,11.3182,11.0896,11.2611,11200.0],["1998-07-20",11.261,11.3182,11.0896,11.3182,12200.0],["1998-07-21",11.3182,11.3182,11.0324,11.2039,21000.0],["1998-07-22",11.0896,11.0896,10.9181,11.0896,20600.0],["1998-07-23",11.0324,11.0324,10.8609,10.9752,12000.0],["1998-07-24",10.9752,11.0896,10.8609,10.9181,39800.0],["1998-07-27",10.9181,11.0324,10.8609,10.9181,11400.0],["1998-07-28",10.9181,10.9752,10.7466,10.7466,16600.0],["1998-07-29",10.7466,10.9752,10.7466,10.8037,9400.0],["1998-07-30",10.8037,11.0896,10.8037,11.0896,10400.0],["1998-07-31",11.0896,11.0896,10.7466,10.8609,21400.0],["1998-08-03",10.8609,11.0324,10.8609,11.0324,20400.0],["1998-08-04",11.0324,11.0896,10.8037,10.9752,26800.0],["1998-08-05",10.9752,11.0324,10.7466,10.9752,10000.0],["1998-08-06",10.9752,11.0324,10.8037,10.9752,6800.0],["1998-08-07",11.0324,11.2611,11.0324,11.2039,9200.0],["1998-08-10",11.1467,11.1467,10.9752,10.9752,4400.0],["1998-08-11",10.9752,10.9752,10.7466,10.9181,21800.0],["1998-08-12",10.9181,11.2039,10.8037,10.9181,23400.0],["1998-08-13",10.9181,10.9752,10.7466,10.8037,16200.0],["1998-08-14",10.8038,10.9752,10.8038,10.8609,12000.0],["1998-08-17",10.8609,10.9181,10.8609,10.8609,15000.0],["1998-08-18",10.8609,11.2039,10.8609,11.1467,12800.0],["1998-08-19",11.1467,11.1467,10.7466,10.8037,6000.0],["1998-08-20",10.8037,10.9181,10.8037,10.9181,4000.0],["1998-08-21",10.9181,11.0324,10.7466,10.9181,20800.0],["1998-08-24",10.9181,10.9181,10.7466,10.7466,8000.0],["1998-08-25",10.7466,10.9181,10.7466,10.7466,12200.0],["1998-08-26",10.7466,10.8037,10.5751,10.6323,16400.0],["1998-08-27",10.5751,10.5751,10.3464,10.3464,15600.0],["1998-08-28",10.3464,10.3464,10.1178,10.2321,47200.0],["1998-08-31",10.175,10.175,9.832,9.8891,21600.0],["1998-09-01",9.8891,10.4036,9.832,10.175,32200.0],["1998-09-02",10.1178,10.1178,9.9463,10.1178,7000.0],["1998-09-03",10.1178,10.2321,10.0035,10.0606,9800.0],["1998-09-04",10.0606,10.175,10.0035,10.0606,6600.0],["1998-09-08",10.0606,10.5751,10.0606,10.4608,27600.0],["1998-09-09",10.4608,10.4608,10.3464,10.4036,5000.0],["1998-09-10",10.4036,10.4036,10.1178,10.4036,17400.0],["1998-09-11",10.4036,10.4036,10.2893,10.4036,6000.0],["1998-09-14",10.4036,10.6323,10.4036,10.4036,10000.0],["1998-09-15",10.4036,10.4608,10.2893,10.4036,6600.0],["1998-09-16",10.4036,10.4608,10.3464,10.4608,4400.0],["1998-09-17",10.4608,10.4608,10.2893,10.3464,12000.0],["1998-09-18",10.4036,10.6323,10.4036,10.4608,40600.0],["1998-09-21",10.4608,10.4608,10.2893,10.4608,8800.0],["1998-09-22",10.4608,10.7466,10.4608,10.6323,12400.0],["1998-09-23",10.6323,10.8037,10.4608,10.6894,34200.0],["1998-09-24",10.6894,10.8037,10.2893,10.3464,17600.0],["1998-09-25",10.3464,10.4036,10.2321,10.2893,6000.0],["1998-09-28",10.2893,10.2893,9.832,9.832,35800.0],["1998-09-29",9.832,10.1178,9.832,10.1178,16400.0],["1998-09-30",10.0606,10.0606,9.7748,9.832,6600.0],["1998-10-01",9.832,9.832,9.6033,9.7748,8600.0],["1998-10-02",9.7748,10.0606,9.6605,10.0606,7000.0],["1998-10-05",10.0606,10.0606,9.8891,10.0606,8800.0],["1998-10-06",10.0606,10.1178,10.0035,10.0035,12200.0],["1998-10-07",10.0035,10.0035,9.7748,10.0035,25200.0],["1998-10-08",10.0035,10.0035,9.832,9.9463,11600.0],["1998-10-09",9.9463,10.0606,9.7177,9.7748,11000.0],["1998-10-12",9.7748,9.8891,9.7177,9.832,10800.0],["1998-10-13",9.7748,9.7748,9.5462,9.5462,16200.0],["1998-10-14",9.5462,9.7748,9.4318,9.7177,28800.0],["1998-10-15",9.7177,9.832,9.6033,9.6033,25000.0],["1998-10-16",9.6033,9.7748,9.489,9.489,15200.0],["1998-10-19",9.489,9.6033,9.2032,9.5462,19200.0],["1998-10-20",9.6033,10.0035,9.6033,9.9463,40400.0],["1998-10-21",9.9463,10.0035,9.832,9.9463,21400.0],["1998-10-22",10.0606,10.2321,10.0606,10.175,14200.0],["1998-10-23",10.1178,10.1178,10.0035,10.0606,26200.0],["1998-10-26",10.0606,10.0606,9.9463,10.0035,29600.0],["1998-10-27",10.0035,10.0035,9.8891,9.9463,22400.0],["1998-10-28",9.9463,9.9463,9.7748,9.8891,20800.0],["1998-10-29",9.8891,9.9463,9.832,9.9463,12400.0],["1998-10-30",9.9463,10.0606,9.9463,10.0606,22000.0],["1998-11-02",10.1178,10.4608,10.1178,10.4608,17600.0],["1998-11-03",10.5751,10.7466,10.5751,10.6323,25200.0],["1998-11-04",10.6323,10.9752,10.6323,10.9752,18000.0],["1998-11-05",10.9752,11.2611,10.9752,11.2611,20800.0],["1998-11-06",11.2611,11.2611,11.2039,11.2039,5400.0],["1998-11-09",11.2039,11.2611,11.1467,11.2039,7200.0],["1998-11-10",11.2039,11.261,10.8609,10.9181,15000.0],["1998-11-11",10.8609,10.8609,10.7466,10.8037,4200.0],["1998-11-12",10.8609,11.261,10.8609,10.9181,15000.0],["1998-11-13",10.6894,10.6894,10.4608,10.4608,11000.0],["1998-11-16",10.4608,10.5179,10.3464,10.3464,6600.0],["1998-11-17",10.3464,10.5751,10.2893,10.5751,9800.0],["1998-11-18",10.5179,10.5179,10.2893,10.4608,10600.0],["1998-11-19",10.4608,10.9181,10.2893,10.9181,21200.0],["1998-11-20",10.9181,11.0324,10.8609,10.9752,8000.0],["1998-11-23",10.9752,11.1467,10.6323,10.6323,31400.0],["1998-11-24",10.6323,10.6894,10.5179,10.6323,25800.0],["1998-11-25",10.6323,10.6323,10.6323,10.6323,0.0],["1998-11-27",10.6894,10.7466,10.6894,10.6894,1000.0],["1998-11-30",10.6894,10.6894,10.5179,10.6323,42600.0],["1998-12-01",10.6323,10.8609,10.5179,10.8609,20000.0],["1998-12-02",10.8609,10.9181,10.7466,10.8609,18000.0],["1998-12-03",10.8609,11.0324,10.8037,10.8037,25200.0],["1998-12-04",10.8038,10.8609,10.7466,10.8609,10400.0],["1998-12-07",10.8609,11.0896,10.7466,11.0896,16600.0],["1998-12-08",11.0896,11.0896,10.9181,10.9752,17400.0],["1998-12-09",10.9752,10.9752,10.8609,10.9181,9400.0],["1998-12-10",10.9181,10.9181,10.6323,10.7466,22000.0],["1998-12-11",10.7466,10.7466,10.6894,10.6894,18800.0],["1998-12-14",10.6323,10.6323,10.4036,10.5179,6600.0],["1998-12-15",10.5179,10.6323,10.5179,10.5751,13800.0],["1998-12-16",10.5751,10.6323,10.4036,10.5751,7000.0],["1998-12-17",10.5751,10.6323,10.4036,10.6323,14400.0],["1998-12-18",10.6323,10.6323,10.4608,10.4608,23400.0],["1998-12-21",10.4608,10.6323,10.3464,10.6323,16400.0],["1998-12-22",10.6323,10.6323,10.3464,10.4608,28000.0],["1998-12-23",10.4608,10.5751,10.3464,10.4608,12800.0],["1998-12-24",10.4608,10.4608,10.4036,10.4036,5800.0],["1998-12-28",10.4036,10.4036,10.0035,10.1178,22400.0],["1998-12-29",10.1178,10.6323,10.1178,10.5751,46600.0],["1998-12-30",10.5751,10.9752,10.5751,10.9181,14200.0],["1998-12-31",10.9181,11.3182,10.9181,11.3182,39200.0],["1999-01-04",11.3182,11.7184,11.2039,11.7184,53200.0],["1999-01-05",11.7184,11.7184,11.6612,11.7184,13000.0],["1999-01-06",11.7183,11.7183,11.4897,11.5469,14600.0],["1999-01-07",11.5469,11.5469,11.4897,11.5469,5800.0],["1999-01-08",11.4897,11.4897,11.3754,11.4325,41600.0],["1999-01-11",11.4325,11.4897,11.3754,11.3754,22800.0],["1999-01-12",11.3754,11.3754,11.261,11.3182,35600.0],["1999-01-13",11.3182,11.5469,11.261,11.4325,61600.0],["1999-01-14",11.4325,11.4897,11.3754,11.4325,36200.0],["1999-01-15",11.4325,11.4897,11.3754,11.4325,24000.0],["1999-01-19",11.4325,11.4897,11.3182,11.4897,29000.0],["1999-01-20",11.4897,11.4897,11.4325,11.4325,10400.0],["1999-01-21",11.4325,11.4897,11.4325,11.4325,16800.0],["1999-01-22",11.4325,11.4897,11.4325,11.4897,11200.0],["1999-01-25",11.4897,11.7183,11.4325,11.4897,18200.0],["1999-01-26",11.4897,11.4897,11.4325,11.4325,18600.0],["1999-01-27",11.4325,11.4897,11.4325,11.4325,26000.0],["1999-01-28",11.4325,11.4897,11.4325,11.4897,12000.0],["1999-01-29",11.4897,11.4897,11.4325,11.4325,9800.0],["1999-02-01",11.3182,11.3182,11.1467,11.1467,10400.0],["1999-02-02",11.1467,11.2611,11.1467,11.2039,26800.0],["1999-02-03",11.2039,11.2039,11.1467,11.1467,12600.0],["1999-02-04",11.1467,11.1467,11.1467,11.1467,18600.0],["1999-02-05",11.1467,11.2039,11.1467,11.1467,33200.0],["1999-02-08",11.1467,11.1467,11.1467,11.1467,20800.0],["1999-02-09",11.1467,11.2039,11.1467,11.2039,20600.0],["1999-02-10",11.1467,11.1467,11.0896,11.1467,36800.0],["1999-02-11",11.1467,11.1467,11.1467,11.1467,16800.0],["1999-02-12",11.1467,11.1467,11.1467,11.1467,71000.0],["1999-02-16",11.0896,11.0896,10.8609,10.8609,8400.0],["1999-02-17",10.8609,10.9752,10.7466,10.7466,26400.0],["1999-02-18",10.7466,10.8037,10.7466,10.8037,18600.0],["1999-02-19",10.8038,10.8038,10.7466,10.7466,11000.0],["1999-02-22",10.7466,10.8037,10.6894,10.6894,9400.0],["1999-02-23",10.6894,10.6894,10.4608,10.5179,9000.0],["1999-02-24",10.5179,10.6894,10.5179,10.6894,23800.0],["1999-02-25",10.6894,10.7466,10.6894,10.7466,29800.0],["1999-02-26",10.7466,10.8609,10.7466,10.8609,40200.0],["1999-03-01",10.8609,10.9752,10.7466,10.9181,12800.0],["1999-03-02",10.9181,10.9752,10.6894,10.8037,15600.0],["1999-03-03",10.8037,10.8609,10.4608,10.4608,12600.0],["1999-03-04",10.4608,10.4608,10.2893,10.2893,38000.0],["1999-03-05",10.2893,10.4036,9.8891,10.3464,16200.0],["1999-03-08",10.3464,10.3464,10.0606,10.0606,14600.0],["1999-03-09",10.0606,10.1178,10.0035,10.0606,12200.0],["1999-03-10",10.0606,10.1178,10.0035,10.0606,13400.0],["1999-03-11",10.0606,10.175,10.0035,10.175,11400.0],["1999-03-12",10.1749,10.2321,10.1178,10.1178,9000.0],["1999-03-15",10.1178,10.2321,10.1178,10.2321,10400.0],["1999-03-16",10.2321,10.2321,10.1178,10.1178,9800.0],["1999-03-17",10.1178,10.2321,10.1178,10.175,17400.0],["1999-03-18",10.175,10.2321,10.175,10.2321,11000.0],["1999-03-19",10.2321,10.4036,10.175,10.4036,41200.0],["1999-03-22",10.4608,10.6323,10.4608,10.6323,23000.0],["1999-03-23",10.4608,10.4608,10.4608,10.4608,28000.0],["1999-03-24",10.4608,10.4608,10.4608,10.4608,18000.0],["1999-03-25",10.4608,10.4608,10.4608,10.4608,6600.0],["1999-03-26",10.4608,10.4608,10.4608,10.4608,6400.0],["1999-03-29",10.4608,10.4608,10.3464,10.3464,8400.0],["1999-03-30",10.3464,10.3464,10.2321,10.2893,47800.0],["1999-03-31",10.2893,10.2893,10.175,10.175,112400.0],["1999-04-01",10.175,10.2321,9.9463,9.9463,15400.0],["1999-04-05",9.9463,9.9463,9.832,9.8891,6400.0],["1999-04-06",9.8891,9.8891,9.489,9.6605,24000.0],["1999-04-07",9.6605,9.7748,9.6033,9.6605,7400.0],["1999-04-08",9.6605,9.7748,9.6033,9.6605,9200.0],["1999-04-09",9.6605,9.832,9.4318,9.832,13400.0],["1999-04-12",9.7748,9.7748,9.5462,9.6605,21400.0],["1999-04-13",9.7177,9.7748,9.7177,9.7177,16000.0],["1999-04-14",9.7176,10.1749,9.7176,10.1178,24400.0],["1999-04-15",10.1178,10.1178,9.7748,9.832,16400.0],["1999-04-16",9.832,9.8891,9.7748,9.8891,14400.0],["1999-04-19",9.8891,10.3464,9.7177,9.7748,34600.0],["1999-04-20",9.832,9.8891,9.832,9.8891,23400.0],["1999-04-21",9.8891,9.9463,9.7177,9.7748,39400.0],["1999-04-22",9.7748,9.7748,9.6033,9.7748,12200.0],["1999-04-23",9.7748,9.832,9.6605,9.832,8400.0],["1999-04-26",9.832,9.8891,9.6605,9.6605,7200.0],["1999-04-27",9.6605,9.7748,9.6033,9.6605,15400.0],["1999-04-28",9.6605,9.6605,9.489,9.489,11400.0],["1999-04-29",9.489,9.7748,9.3747,9.7748,31600.0],["1999-04-30",9.7748,10.0035,9.7748,9.832,23600.0],["1999-05-03",9.832,10.0035,9.7748,10.0035,16800.0],["1999-05-04",10.0035,10.0606,9.9463,10.0035,4600.0],["1999-05-05",10.0035,10.0035,9.8891,10.0035,13400.0],["1999-05-06",10.0035,10.175,10.0035,10.0606,11800.0],["1999-05-07",10.0606,10.0606,10.0035,10.0606,11800.0],["1999-05-10",10.0606,10.0606,9.9463,10.0606,32800.0],["1999-05-11",10.0606,10.0606,9.6605,9.7748,41200.0],["1999-05-12",9.832,10.0035,9.832,9.8891,13400.0],["1999-05-13",9.8891,10.2893,9.7748,9.9463,70200.0],["1999-05-14",9.832,9.832,9.6033,9.7177,17600.0],["1999-05-17",9.7177,9.832,9.6033,9.7748,12000.0],["1999-05-18",9.7748,9.832,9.7177,9.7748,8000.0],["1999-05-19",9.7748,9.7748,9.6033,9.7177,42800.0],["1999-05-20",9.7177,9.7748,9.6033,9.6033,10200.0],["1999-05-21",9.6033,9.7177,9.5462,9.6033,13400.0],["1999-05-24",9.6033,9.7177,9.489,9.489,21600.0],["1999-05-25",9.5462,9.6605,9.5462,9.5462,7000.0],["1999-05-26",9.5462,9.6033,9.4318,9.4318,14000.0],["1999-05-27",9.4318,9.5462,9.3747,9.4318,15000.0],["1999-05-28",9.4318,9.6033,9.146,9.4318,36200.0],["1999-06-01",9.4318,9.7177,9.3175,9.6605,21000.0],["1999-06-02",9.6605,10.0606,9.6033,10.0606,50000.0],["1999-06-03",10.0606,10.0606,9.832,9.9463,17800.0],["1999-06-04",10.0035,10.0606,10.0035,10.0606,5000.0],["1999-06-07",10.0606,10.175,9.9463,10.175,5000.0],["1999-06-08",10.1749,10.2893,9.9463,10.1178,15800.0],["1999-06-09",10.1178,10.3464,10.0606,10.3464,7000.0],["1999-06-10",10.2893,10.2893,10.1178,10.2893,11600.0],["1999-06-11",10.2893,10.2893,10.1178,10.1178,7000.0],["1999-06-14",10.1178,10.2321,10.1178,10.2321,7200.0],["1999-06-15",10.2321,10.2893,10.175,10.2893,8200.0],["1999-06-16",10.2893,10.3464,10.1178,10.2893,18000.0],["1999-06-17",10.2893,10.3464,10.175,10.3464,11800.0],["1999-06-18",10.3464,10.4608,10.2321,10.3464,38800.0],["1999-06-21",10.2893,10.2893,10.1178,10.2321,11400.0],["1999-06-22",10.2321,10.2321,10.175,10.2321,109800.0],["1999-06-23",10.2321,10.2893,10.175,10.2893,41800.0],["1999-06-24",10.2893,10.2893,10.1178,10.2321,27000.0],["1999-06-25",10.2321,10.2893,10.1178,10.2321,15200.0],["1999-06-28",10.2321,10.3465,10.0035,10.0035,16600.0],["1999-06-29",10.0606,10.2893,10.0606,10.2893,74800.0],["1999-06-30",10.2893,10.3464,10.175,10.175,98000.0],["1999-07-01",10.175,10.4608,10.175,10.4036,19800.0],["1999-07-02",10.4036,10.4608,10.2321,10.2321,13000.0],["1999-07-06",10.2321,10.5179,10.2321,10.4608,9200.0],["1999-07-07",10.4608,10.5751,10.4608,10.4608,31400.0],["1999-07-08",10.4608,10.5751,10.4608,10.4608,24400.0],["1999-07-09",10.4608,10.5751,10.4608,10.5751,39400.0],["1999-07-12",10.5751,10.6323,10.4036,10.4036,24000.0],["1999-07-13",10.4036,10.4608,10.4036,10.4608,18800.0],["1999-07-14",10.5179,10.5751,10.5179,10.5751,23000.0],["1999-07-15",10.5751,10.8037,10.5751,10.8037,33600.0],["1999-07-16",10.8037,11.2039,10.8037,11.0324,39400.0],["1999-07-19",11.0324,11.2039,10.9752,11.0896,23600.0],["1999-07-20",11.0896,11.5469,11.0896,11.5469,38000.0],["1999-07-21",11.604,11.7755,11.604,11.7755,49400.0],["1999-07-22",11.7183,11.7183,11.4325,11.604,54600.0],["1999-07-23",11.604,11.604,11.5469,11.604,37200.0],["1999-07-26",11.5469,11.5469,11.3754,11.4325,20200.0],["1999-07-27",11.3754,11.3754,11.3182,11.3754,14200.0],["1999-07-28",11.1467,11.1467,10.9752,11.1467,25800.0],["1999-07-29",11.0324,11.0324,10.8037,10.8037,11000.0],["1999-07-30",10.8037,11.0324,10.8037,11.0324,7600.0],["1999-08-02",11.0324,11.0324,10.9181,10.9752,7200.0],["1999-08-03",10.9752,10.9752,10.8037,10.9181,11400.0],["1999-08-04",10.9181,10.9752,10.8609,10.9181,12000.0],["1999-08-05",10.9181,10.9181,10.8609,10.9181,12200.0],["1999-08-06",10.9181,10.9181,10.8609,10.8609,1200.0],["1999-08-09",10.8609,10.9181,10.8609,10.9181,16000.0],["1999-08-10",10.9181,10.9181,10.8037,10.9181,16200.0],["1999-08-11",10.9181,10.9752,10.8037,10.9752,14000.0],["1999-08-12",10.9752,10.9752,10.8609,10.9752,5800.0],["1999-08-13",10.9752,11.0324,10.8609,10.9752,7800.0],["1999-08-16",10.9181,10.9181,10.8038,10.8609,5800.0],["1999-08-17",10.8609,10.8609,10.6894,10.6894,4600.0],["1999-08-18",10.6894,10.6894,10.6323,10.6894,6400.0],["1999-08-19",10.6894,10.8037,10.5751,10.8037,7600.0],["1999-08-20",10.7466,10.7466,10.6894,10.7466,2600.0],["1999-08-23",10.7466,10.9181,10.7466,10.8609,8000.0],["1999-08-24",10.8609,10.9181,10.8038,10.8609,7000.0],["1999-08-25",10.8609,10.9181,10.7466,10.8037,17600.0],["1999-08-26",10.8038,10.9181,10.8038,10.8609,15400.0],["1999-08-27",10.8038,10.8038,10.7466,10.7466,19600.0],["1999-08-30",10.6894,10.6894,10.3464,10.4036,24000.0],["1999-08-31",10.4036,10.5179,10.4036,10.5179,21600.0],["1999-09-01",10.5179,10.7466,10.4608,10.5751,24600.0],["1999-09-02",10.5751,10.5751,10.2893,10.4608,39600.0],["1999-09-03",10.5179,10.6323,10.5179,10.6323,16000.0],["1999-09-07",10.6323,10.6323,10.4608,10.5751,8200.0],["1999-09-08",10.5751,10.5751,10.175,10.4036,11400.0],["1999-09-09",10.4036,10.5751,10.4036,10.5751,23600.0],["1999-09-10",10.5179,10.5179,10.5179,10.5179,6200.0],["1999-09-13",10.5179,10.5179,10.4608,10.4608,4200.0],["1999-09-14",10.4036,10.4036,10.175,10.2893,29400.0],["1999-09-15",10.2893,10.4608,10.2321,10.4608,8200.0],["1999-09-16",10.4608,10.4608,10.2893,10.2893,8200.0],["1999-09-17",10.2893,10.3464,10.2893,10.2893,29800.0],["1999-09-20",10.2893,10.2893,10.2321,10.2321,3400.0],["1999-09-21",10.175,10.175,10.175,10.175,8200.0],["1999-09-22",10.175,10.2321,10.0606,10.175,18200.0],["1999-09-23",10.175,10.175,10.0606,10.175,7400.0],["1999-09-24",10.175,10.175,10.0606,10.175,10000.0],["1999-09-27",10.175,10.175,10.0035,10.0606,21800.0],["1999-09-28",10.0606,10.0606,9.832,10.0606,39200.0],["1999-09-29",10.0606,10.175,9.7748,9.7748,11800.0],["1999-09-30",9.7748,9.9463,9.6033,9.6605,31600.0],["1999-10-01",9.6605,9.7748,9.6033,9.7177,7600.0],["1999-10-04",9.7177,9.7748,9.6605,9.7748,4800.0],["1999-10-05",9.7748,9.7748,9.5462,9.6605,13800.0],["1999-10-06",9.6605,9.9463,9.6605,9.832,5600.0],["1999-10-07",9.832,10.0035,9.7748,9.8891,9200.0],["1999-10-08",9.8891,9.8891,9.832,9.832,7200.0],["1999-10-11",9.832,9.8891,9.7748,9.832,9200.0],["1999-10-12",9.832,9.832,9.6033,9.6033,6000.0],["1999-10-13",9.6033,9.6033,9.3175,9.3175,16000.0],["1999-10-14",9.3175,9.3175,8.9174,9.0317,25200.0],["1999-10-15",9.0317,9.0889,8.9174,9.0317,30600.0],["1999-10-18",9.0317,9.146,8.9745,9.146,29200.0],["1999-10-19",9.146,9.146,8.9745,8.9745,45200.0],["1999-10-20",8.9745,9.0889,8.9745,9.0317,5200.0],["1999-10-21",9.0317,9.146,8.9174,9.0889,13800.0],["1999-10-22",9.0889,9.0889,8.9745,9.0317,5400.0],["1999-10-25",9.0317,9.0889,8.9745,9.0889,7400.0],["1999-10-26",9.0889,9.146,9.0889,9.146,4800.0],["1999-10-27",9.146,9.2032,9.0317,9.2032,14800.0],["1999-10-28",9.2032,9.2604,9.2032,9.2032,3200.0],["1999-10-29",9.2032,9.2604,9.0889,9.0889,20200.0],["1999-11-01",9.0889,9.2604,9.0317,9.2604,14600.0],["1999-11-02",9.2604,9.2604,9.2032,9.2604,8600.0],["1999-11-03",9.2032,9.2032,9.146,9.2032,13600.0],["1999-11-04",9.2032,9.2604,9.2032,9.2604,21000.0],["1999-11-05",9.2604,9.5462,9.2032,9.5462,30400.0],["1999-11-08",9.5462,9.5462,9.489,9.489,14200.0],["1999-11-09",9.489,9.6033,9.4318,9.5462,9400.0],["1999-11-10",9.5462,9.6033,9.4318,9.5462,8400.0],["1999-11-11",9.5462,9.6033,9.489,9.5462,8200.0],["1999-11-12",9.5462,9.7748,9.5462,9.6605,14200.0],["1999-11-15",9.6605,9.7177,9.6033,9.6605,7600.0],["1999-11-16",9.6605,9.7177,9.6033,9.6033,11400.0],["1999-11-17",9.6033,9.6605,9.5462,9.6033,26400.0],["1999-11-18",9.6033,9.6033,9.0889,9.2604,61200.0],["1999-11-19",9.2604,9.2604,9.0317,9.2604,16600.0],["1999-11-22",9.2604,9.3747,9.2604,9.3175,7200.0],["1999-11-23",9.3175,9.3175,9.2032,9.2604,36200.0],["1999-11-24",9.2604,9.4318,9.2604,9.3175,28200.0],["1999-11-26",9.2604,9.2604,9.2032,9.2604,9200.0],["1999-11-29",9.2604,9.2604,9.146,9.146,32400.0],["1999-11-30",9.146,9.2032,9.0889,9.2032,40400.0],["1999-12-01",9.2032,9.2604,9.0317,9.146,53400.0],["1999-12-02",9.146,9.146,9.0317,9.0317,22200.0],["1999-12-03",9.0317,9.2604,9.0317,9.0317,20200.0],["1999-12-06",9.0317,9.146,8.9745,8.9745,8600.0],["1999-12-07",8.9745,8.9745,8.9174,8.9745,10400.0],["1999-12-08",8.9745,9.0889,8.8602,8.9174,7200.0],["1999-12-09",8.9174,8.9745,8.9174,8.9174,8600.0],["1999-12-10",8.9174,9.0317,8.9174,8.9174,5600.0],["1999-12-13",8.9174,9.2032,8.8031,9.146,21200.0],["1999-12-14",9.146,9.2604,9.0889,9.2032,9600.0],["1999-12-15",9.2032,9.2032,9.0889,9.0889,16200.0],["1999-12-16",9.0889,9.146,9.0317,9.0889,16400.0],["1999-12-17",9.0889,9.2032,8.9174,9.2032,31400.0],["1999-12-20",9.146,9.146,8.9174,8.9174,15000.0],["1999-12-21",8.9174,9.0317,8.9174,9.0317,10000.0],["1999-12-22",9.0317,9.0317,8.8031,8.8031,14600.0],["1999-12-23",8.8031,8.8602,8.7459,8.8031,8400.0],["1999-12-27",8.7459,8.7459,8.6887,8.7459,8800.0],["1999-12-28",8.7459,8.8031,8.6887,8.6887,12400.0],["1999-12-29",8.6887,8.8602,8.4029,8.8602,22800.0],["1999-12-30",8.8602,8.9745,8.8602,8.8602,22000.0],["1999-12-31",8.8602,8.9174,8.8602,8.9174,17800.0],["2000-01-03",8.9174,8.9745,8.7459,8.7459,21000.0],["2000-01-04",8.7459,8.8031,8.5172,8.6316,9800.0],["2000-01-05",8.6316,8.6316,8.5172,8.5744,19200.0],["2000-01-06",8.5744,8.7459,8.4601,8.7459,25200.0],["2000-01-07",8.7459,8.8031,8.7459,8.8031,4200.0],["2000-01-10",8.8031,8.8602,8.6887,8.6887,21800.0],["2000-01-11",8.6887,8.7459,8.6316,8.6887,34200.0],["2000-01-12",8.6887,8.7459,8.6316,8.7459,15400.0],["2000-01-13",8.7459,8.8602,8.7459,8.7459,9400.0],["2000-01-14",8.7459,8.8031,8.7459,8.8031,6200.0],["2000-01-18",8.8031,8.8031,8.7459,8.8031,13400.0],["2000-01-19",8.8031,8.9174,8.7459,8.9174,15600.0],["2000-01-20",8.9174,8.9174,8.7459,8.8031,11600.0],["2000-01-21",8.8031,8.8031,8.6887,8.7459,12400.0],["2000-01-24",8.7459,8.7459,8.5172,8.5172,10600.0],["2000-01-25",8.5172,8.5744,8.4029,8.4029,8000.0],["2000-01-26",8.4029,8.5172,8.4029,8.5172,10800.0],["2000-01-27",8.5172,8.5172,8.4029,8.4029,9400.0],["2000-01-28",8.4029,8.4601,8.2314,8.2886,15000.0],["2000-01-31",8.2886,8.2886,7.7741,8.0028,101600.0],["2000-02-01",8.0028,8.0599,7.8884,8.0028,27800.0],["2000-02-02",8.0028,8.0599,7.9456,8.0028,10000.0],["2000-02-03",8.0028,8.0599,7.9456,8.0028,11600.0],["2000-02-04",8.0028,8.1743,7.9456,8.1171,7600.0],["2000-02-07",8.1171,8.2886,8.1171,8.2886,9800.0],["2000-02-08",8.2886,8.2886,8.0028,8.2886,23400.0],["2000-02-09",8.2886,8.4601,8.2314,8.4029,12200.0],["2000-02-10",8.3458,8.3458,7.9456,8.1743,15400.0],["2000-02-11",8.1743,8.1743,7.8885,7.9456,20600.0],["2000-02-14",7.9456,7.9456,7.717,7.8884,18400.0],["2000-02-15",7.8884,8.1743,7.8884,8.1743,17400.0],["2000-02-16",8.1743,8.2886,8.1743,8.2314,5000.0],["2000-02-17",8.2314,8.4029,8.0599,8.3457,13400.0],["2000-02-18",8.2886,8.2886,7.8884,7.8884,15000.0],["2000-02-22",7.8885,7.9456,7.6598,7.717,15400.0],["2000-02-23",7.717,7.8884,7.6026,7.8313,11600.0],["2000-02-24",7.8313,7.8884,7.7741,7.8313,2400.0],["2000-02-25",7.7741,7.7741,7.717,7.7741,4800.0],["2000-02-28",7.7741,7.8313,7.6026,7.8313,13800.0],["2000-02-29",7.8313,7.8313,7.717,7.8313,10600.0],["2000-03-01",7.8313,7.9456,7.7741,7.7741,19400.0],["2000-03-02",7.7741,7.9456,7.7741,7.7741,5400.0],["2000-03-03",7.7741,7.8313,7.7741,7.7741,23000.0],["2000-03-06",7.717,7.717,7.4883,7.6026,22800.0],["2000-03-07",7.6026,7.6026,7.4312,7.4883,18200.0],["2000-03-08",7.4883,7.6026,7.374,7.6026,10000.0],["2000-03-09",7.6598,7.7741,7.6598,7.6598,9400.0],["2000-03-10",7.6026,7.6026,7.4311,7.6026,16200.0],["2000-03-13",7.6026,7.6026,7.5455,7.6026,6400.0],["2000-03-14",7.6026,7.6026,7.6026,7.6026,8800.0],["2000-03-15",7.6026,7.6026,7.6026,7.6026,15000.0],["2000-03-16",7.6026,7.717,7.6026,7.717,33600.0],["2000-03-17",7.5455,7.5455,7.4312,7.4883,26000.0],["2000-03-20",7.5455,7.6026,7.5455,7.5455,25600.0],["2000-03-21",7.5455,7.5455,7.4311,7.5455,8800.0],["2000-03-22",7.5455,7.5455,7.2597,7.3168,13400.0],["2000-03-23",7.3168,7.4311,7.1453,7.1453,8600.0],["2000-03-24",7.1453,7.1453,6.9167,6.9167,8400.0],["2000-03-27",6.9167,6.9738,6.8595,6.9738,58800.0],["2000-03-28",6.9738,6.9738,6.8595,6.8595,12800.0],["2000-03-29",6.9167,7.0882,6.9167,7.031,22400.0],["2000-03-30",7.031,7.7741,7.031,7.7741,33400.0],["2000-03-31",7.7741,8.4029,7.7741,8.2314,68000.0],["2000-04-03",8.2314,8.2886,8.0028,8.1743,24000.0],["2000-04-04",8.1743,8.3457,8.1171,8.1171,15600.0],["2000-04-05",8.1171,8.1171,7.8313,7.8313,7800.0],["2000-04-06",7.8313,8.0599,7.7741,7.7741,20400.0],["2000-04-07",7.7741,7.7741,7.717,7.7741,8400.0],["2000-04-10",7.6026,7.6026,7.2025,7.5455,30600.0],["2000-04-11",7.5455,7.6598,7.4883,7.5455,9800.0],["2000-04-12",7.5455,7.7741,7.5455,7.5455,10800.0],["2000-04-13",7.5455,7.5455,7.374,7.4883,9800.0],["2000-04-14",7.374,7.374,7.2597,7.3168,13200.0],["2000-04-17",7.3168,7.4311,7.3168,7.374,15200.0],["2000-04-18",7.374,7.374,7.0882,7.0882,10400.0],["2000-04-19",7.0882,7.374,7.0882,7.3168,11000.0],["2000-04-20",7.3168,7.4311,7.3168,7.3168,18600.0],["2000-04-24",7.3168,7.374,7.2597,7.3168,8400.0],["2000-04-25",7.3168,7.717,7.0882,7.717,26400.0],["2000-04-26",7.717,7.717,7.374,7.4312,16800.0],["2000-04-27",7.374,7.374,7.0882,7.2597,24200.0],["2000-04-28",7.2597,7.3168,7.0882,7.3168,9800.0],["2000-05-01",7.3168,7.3168,7.2025,7.3168,12800.0],["2000-05-02",7.3168,7.374,7.2597,7.3168,5600.0],["2000-05-03",7.3168,7.717,7.2597,7.3168,13800.0],["2000-05-04",7.4311,8.1743,7.4311,8.1743,31600.0],["2000-05-05",8.1743,8.2886,7.5455,7.6026,58400.0],["2000-05-08",7.6026,7.6026,7.3168,7.5455,13800.0],["2000-05-09",7.5455,7.717,7.5455,7.6026,66200.0],["2000-05-10",7.6026,7.8313,7.5455,7.5455,22800.0],["2000-05-11",7.5455,7.6026,7.4883,7.5455,7800.0],["2000-05-12",7.5455,7.6026,7.4311,7.6026,15800.0],["2000-05-15",7.6026,7.7741,7.4883,7.6026,17200.0],["2000-05-16",7.6026,8.0028,7.4883,8.0028,179800.0],["2000-05-17",8.0028,8.0028,7.7741,7.8313,91400.0],["2000-05-18",7.8313,7.8313,7.717,7.7741,30200.0],["2000-05-19",7.8313,8.0028,7.8313,7.9456,68800.0],["2000-05-22",7.8884,7.8884,7.7741,7.8313,13600.0],["2000-05-23",7.8313,8.0028,7.8313,7.8313,15000.0],["2000-05-24",7.8313,8.3457,7.7741,8.3457,36600.0],["2000-05-25",8.2886,8.2886,8.1171,8.2314,14000.0],["2000-05-26",8.2314,8.2886,8.0599,8.2314,11000.0],["2000-05-30",8.2314,8.2314,8.1171,8.1743,12600.0],["2000-05-31",8.1743,8.1743,8.0028,8.0599,45600.0],["2000-06-01",8.1171,8.2314,8.1171,8.1743,27000.0],["2000-06-02",8.2314,8.2886,8.2314,8.2886,13000.0],["2000-06-05",8.2886,8.3457,8.0599,8.1171,9800.0],["2000-06-06",8.1171,8.1171,8.0028,8.0028,14400.0],["2000-06-07",8.0028,8.1743,8.0028,8.1743,14600.0],["2000-06-08",8.1171,8.1171,8.0599,8.1171,1800.0],["2000-06-09",8.1171,8.1171,7.9456,8.0599,3200.0],["2000-06-12",8.0599,8.1171,8.0028,8.0028,5400.0],["2000-06-13",8.0028,8.0599,7.9456,8.0599,7600.0],["2000-06-14",8.0599,8.1743,7.9456,7.9456,7400.0],["2000-06-15",7.9456,8.0599,7.9456,8.0599,21000.0],["2000-06-16",8.0028,8.0028,7.8884,8.0028,57200.0],["2000-06-19",8.0028,8.1743,7.8884,8.1171,11400.0],["2000-06-20",8.0599,8.0599,7.9456,7.9456,19200.0],["2000-06-21",7.9456,8.1171,7.9456,8.0028,11200.0],["2000-06-22",8.0028,8.0028,7.9456,7.9456,18600.0],["2000-06-23",7.9456,7.9456,7.8885,7.9456,16600.0],["2000-06-26",7.9456,8.1171,7.9456,8.1171,10000.0],["2000-06-27",8.1743,8.2886,8.1743,8.2314,21400.0],["2000-06-28",8.2314,8.4601,8.2314,8.4029,17200.0],["2000-06-29",8.4029,8.5172,8.4029,8.5172,22000.0],["2000-06-30",8.5172,8.8031,8.4601,8.8031,151000.0],["2000-07-03",8.8031,8.8602,8.8031,8.8602,14600.0],["2000-07-05",8.8602,8.9174,8.6887,8.8031,58400.0],["2000-07-06",8.8031,8.8031,8.4029,8.4029,12000.0],["2000-07-07",8.4029,8.6316,8.3457,8.5744,14800.0],["2000-07-10",8.5744,8.6887,8.4601,8.5744,12800.0],["2000-07-11",8.5172,8.5172,8.2886,8.4029,8200.0],["2000-07-12",8.4029,8.4029,8.1171,8.4029,19400.0],["2000-07-13",8.4029,8.4601,8.2886,8.2886,11200.0],["2000-07-14",8.2886,8.3457,8.2886,8.2886,6000.0],["2000-07-17",8.2886,8.4601,8.2314,8.2886,10200.0],["2000-07-18",8.2886,8.2886,8.2314,8.2886,3200.0],["2000-07-19",8.2886,8.2886,8.1743,8.2314,12400.0],["2000-07-20",8.2314,8.3457,8.2314,8.3457,4400.0],["2000-07-21",8.3458,8.3458,8.1743,8.2314,6800.0],["2000-07-24",8.2314,8.2314,8.1171,8.1743,9200.0],["2000-07-25",8.1743,8.2886,8.1171,8.1743,25800.0],["2000-07-26",8.1743,8.2314,8.1171,8.2314,20800.0],["2000-07-27",8.2314,8.2314,8.1171,8.2314,10800.0],["2000-07-28",8.2314,8.2886,8.0599,8.2314,12000.0],["2000-07-31",8.2314,8.3458,8.2314,8.2314,20400.0],["2000-08-01",8.2314,8.2886,8.2314,8.2314,10400.0],["2000-08-02",8.2314,8.4029,8.2314,8.3457,21200.0],["2000-08-03",8.3458,8.4029,8.2886,8.4029,21000.0],["2000-08-04",8.4029,8.4601,8.2886,8.4601,15600.0],["2000-08-07",8.4601,8.4601,8.2886,8.3457,21000.0],["2000-08-08",8.3458,8.4029,8.3458,8.4029,6000.0],["2000-08-09",8.4029,8.4601,8.3458,8.4601,3600.0],["2000-08-10",8.4029,8.4029,8.2886,8.3457,22600.0],["2000-08-11",8.3457,8.5172,8.2314,8.5172,22800.0],["2000-08-14",8.5172,8.6316,8.5172,8.5172,32000.0],["2000-08-15",8.5172,8.5744,8.2314,8.2886,10400.0],["2000-08-16",8.2886,8.2886,8.1743,8.2886,9800.0],["2000-08-17",8.3458,8.5172,8.3458,8.4601,22200.0],["2000-08-18",8.4601,8.5172,8.3458,8.4601,23600.0],["2000-08-21",8.4601,8.4601,8.4029,8.4601,3400.0],["2000-08-22",8.4601,8.4601,8.4029,8.4601,5400.0],["2000-08-23",8.4029,8.4029,8.3458,8.4029,1600.0],["2000-08-24",8.4029,8.6887,8.4029,8.6887,17200.0],["2000-08-25",8.7459,8.8031,8.7459,8.8031,17800.0],["2000-08-28",8.8031,8.8031,8.4601,8.4601,19000.0],["2000-08-29",8.2886,8.4601,8.2886,8.4601,27000.0],["2000-08-30",8.4601,8.6316,8.4601,8.5172,19000.0],["2000-08-31",8.6316,8.8316,8.5172,8.7745,54900.0],["2000-09-01",8.8316,9.146,8.8031,9.0889,66800.0],["2000-09-05",9.1174,9.3747,9.0889,9.3175,41000.0],["2000-09-06",9.2889,9.8891,9.146,9.832,122300.0],["2000-09-07",9.832,10.2321,9.832,10.2035,327700.0],["2000-09-08",10.2035,10.2607,9.7748,9.832,61900.0],["2000-09-11",9.832,9.9177,9.832,9.8606,55300.0],["2000-09-12",9.832,10.5751,9.832,10.4322,63400.0],["2000-09-13",10.4036,10.4608,10.1464,10.175,26700.0],["2000-09-14",10.1178,10.1178,9.9749,10.0606,83800.0],["2000-09-15",10.0035,10.2321,10.0035,10.0606,46700.0],["2000-09-18",10.2035,10.2893,10.1178,10.2035,26200.0],["2000-09-19",10.1178,10.3464,10.1178,10.2607,29100.0],["2000-09-20",10.2035,10.4322,10.2035,10.3464,7400.0],["2000-09-21",10.2893,10.3179,10.175,10.2893,57900.0],["2000-09-22",10.2321,10.718,10.1464,10.6608,79900.0],["2000-09-25",10.6323,10.718,10.4894,10.718,31700.0],["2000-09-26",10.6323,10.6608,10.2607,10.4894,14600.0],["2000-09-27",10.4894,10.8609,10.3179,10.8037,33900.0],["2000-09-28",10.8609,11.2325,10.5751,11.1181,51300.0],["2000-09-29",11.0324,11.2325,10.8323,11.1181,75200.0],["2000-10-02",11.2039,11.2039,11.1181,11.1753,55600.0],["2000-10-03",11.1753,11.261,10.9752,10.9752,354500.0],["2000-10-04",11.061,11.1181,10.6608,11.1181,25300.0],["2000-10-05",11.061,11.2325,10.8037,11.2325,48900.0],["2000-10-06",11.2325,11.4325,11.0896,11.2896,49800.0],["2000-10-09",11.2611,11.2611,10.9752,11.1467,10600.0],["2000-10-10",11.0896,11.2896,10.9752,11.2611,147600.0],["2000-10-11",11.261,11.3182,11.0324,11.061,12000.0],["2000-10-12",10.9752,11.0896,10.9752,11.061,32900.0],["2000-10-13",11.0038,11.1753,11.0038,11.1181,16000.0],["2000-10-16",11.0896,11.1181,10.9752,11.0324,536600.0],["2000-10-17",10.9467,10.9752,10.4322,10.7466,42900.0],["2000-10-18",10.6894,10.718,10.4322,10.6037,26900.0],["2000-10-19",10.6323,10.9181,10.6323,10.8323,21900.0],["2000-10-20",10.8609,11.061,10.8037,11.0324,66000.0],["2000-10-23",10.9752,11.0038,10.8609,10.9752,7700.0],["2000-10-24",10.8895,10.9181,10.6894,10.7466,19800.0],["2000-10-25",10.7466,10.7466,10.0035,10.2321,26800.0],["2000-10-26",10.1178,10.1178,9.6033,9.9463,43400.0],["2000-10-27",10.0321,10.6323,10.0035,10.6037,17300.0],["2000-10-30",10.5179,10.6608,10.3464,10.5751,22500.0],["2000-10-31",10.5751,10.6037,10.175,10.175,15400.0],["2000-11-01",10.0606,10.4608,10.0606,10.2321,21200.0],["2000-11-02",10.2893,10.2893,10.0035,10.1464,14800.0],["2000-11-03",9.8891,10.2607,9.8891,10.1464,20000.0],["2000-11-06",10.1464,10.4036,10.1464,10.3179,17100.0],["2000-11-07",10.3179,10.6323,10.3179,10.6037,23100.0],["2000-11-08",10.6894,10.9181,10.6894,10.8323,15900.0],["2000-11-09",10.8895,10.9752,10.8323,10.9752,16800.0],["2000-11-10",10.9181,11.2611,10.9181,11.2611,34100.0],["2000-11-13",11.2039,11.4611,11.2039,11.4325,36000.0],["2000-11-14",11.4897,11.6326,11.261,11.4325,81700.0],["2000-11-15",11.5062,11.9089,11.5062,11.7651,80200.0],["2000-11-16",11.7075,11.9377,11.6212,11.8801,39600.0],["2000-11-17",11.8801,12.2253,11.8801,12.2253,229300.0],["2000-11-20",12.024,12.2828,12.024,12.2253,91100.0],["2000-11-21",12.139,12.2253,11.8801,12.2253,60000.0],["2000-11-22",12.0527,12.3404,11.9377,11.9952,76200.0],["2000-11-24",12.024,12.024,11.9664,11.9952,4400.0],["2000-11-27",11.8801,11.9664,11.65,11.65,22400.0],["2000-11-28",11.65,11.65,11.1898,11.2761,27700.0],["2000-11-29",11.161,11.2761,10.9884,11.2761,17400.0],["2000-11-30",11.2185,11.276,11.0747,11.0747,26100.0],["2000-12-01",11.1322,11.3624,11.0172,11.3336,23900.0],["2000-12-04",11.276,11.4141,11.092,11.3543,16900.0],["2000-12-05",11.3589,11.5614,11.3589,11.4555,18100.0],["2000-12-06",11.5062,11.7317,11.1058,11.3359,25700.0],["2000-12-07",11.253,11.6765,11.253,11.566,20100.0],["2000-12-08",11.5384,11.9618,11.5384,11.9618,37800.0],["2000-12-11",11.9618,12.4727,11.8928,12.4727,57700.0],["2000-12-12",12.3116,12.7719,12.1781,12.1781,40700.0],["2000-12-13",12.2932,12.376,11.7823,11.8283,20200.0],["2000-12-14",11.8053,11.9894,11.7363,11.7731,25600.0],["2000-12-15",11.6443,11.8284,11.6212,11.7271,60800.0],["2000-12-18",11.6903,11.7685,11.6212,11.7685,27800.0],["2000-12-19",11.7455,12.4543,11.7455,12.4129,35700.0],["2000-12-20",12.3806,12.4727,12.3116,12.3346,28600.0],["2000-12-21",12.3576,13.071,12.3576,12.9467,57600.0],["2000-12-22",12.9467,13.2275,12.9467,13.1861,27500.0],["2000-12-26",13.1631,13.2229,12.8869,13.002,42300.0],["2000-12-27",12.9974,13.1861,12.979,13.1308,12600.0],["2000-12-28",13.117,13.3472,13.0618,13.3472,31600.0],["2000-12-29",13.2321,13.3426,12.8455,12.8639,54700.0],["2001-01-02",12.8823,12.8823,12.0953,12.1505,35000.0],["2001-01-03",12.2196,12.6292,12.1965,12.4727,42700.0],["2001-01-04",12.4267,12.5417,12.3162,12.5417,31200.0],["2001-01-05",12.4957,12.4957,11.9848,12.0124,23200.0],["2001-01-08",12.0585,12.1367,11.4602,11.7823,37700.0],["2001-01-09",11.8974,11.9664,11.8237,11.9664,24400.0],["2001-01-10",11.9894,12.2242,11.9664,12.2242,27200.0],["2001-01-11",12.1735,12.2564,12.1735,12.2564,29700.0],["2001-01-12",12.2426,12.2426,12.0815,12.1275,33100.0],["2001-01-16",12.1229,13.2091,12.0815,13.117,108600.0],["2001-01-17",12.979,12.979,12.4221,12.4267,37100.0],["2001-01-18",12.4037,12.4497,11.6212,11.6442,79300.0],["2001-01-19",11.6212,11.7823,11.5338,11.5338,38900.0],["2001-01-22",11.5338,11.8514,11.2761,11.2761,22300.0],["2001-01-23",11.2807,11.2807,10.9539,11.115,45400.0],["2001-01-24",11.115,11.115,10.7238,10.9769,33100.0],["2001-01-25",10.9723,10.9769,10.5259,10.6455,29100.0],["2001-01-26",10.6777,10.7007,10.4062,10.6363,12600.0],["2001-01-29",10.8848,10.9677,10.8158,10.9447,25800.0],["2001-01-30",11.0459,11.3681,11.0229,11.3313,19700.0],["2001-01-31",11.2761,11.5062,11.2761,11.3451,22000.0],["2001-02-01",11.3221,11.6212,11.2761,11.4832,30600.0],["2001-02-02",11.5982,11.6857,11.0229,11.0229,56100.0],["2001-02-05",11.0689,12.1965,11.0689,12.0815,46700.0],["2001-02-06",12.0769,12.8823,11.9664,12.7396,77600.0],["2001-02-07",12.6476,13.0066,12.5325,12.8777,159700.0],["2001-02-08",12.8777,12.9836,12.8179,12.8409,153200.0],["2001-02-09",12.7719,13.3472,12.7488,12.9375,81400.0],["2001-02-12",12.8869,12.8869,12.7028,12.7719,37900.0],["2001-02-13",12.7719,12.9107,12.6191,12.6191,41800.0],["2001-02-14",12.6191,12.6191,12.4571,12.4895,22400.0],["2001-02-15",12.4987,12.5774,12.4756,12.5589,43900.0],["2001-02-16",12.4987,13.4246,12.2673,13.082,109700.0],["2001-02-20",12.8922,12.957,12.3923,12.3969,47200.0],["2001-02-21",12.4293,12.5589,12.1284,12.4848,28100.0],["2001-02-22",12.4987,12.5682,12.1886,12.2164,47700.0],["2001-02-23",12.1839,12.1839,11.8044,12.1099,18300.0],["2001-02-26",12.221,12.4895,12.0358,12.0404,16700.0],["2001-02-27",12.0914,12.1052,11.5035,11.7071,43400.0],["2001-02-28",11.7118,12.0358,11.6933,11.9895,21300.0],["2001-03-01",12.059,12.1284,11.9664,12.0127,30700.0],["2001-03-02",11.9895,12.4293,11.9664,11.9664,48200.0],["2001-03-05",12.0358,12.0775,11.9895,12.0127,18600.0],["2001-03-06",12.0312,12.059,11.8507,11.8923,15900.0],["2001-03-07",11.9479,12.0127,11.8368,11.9155,14100.0],["2001-03-08",11.8969,11.9201,11.6794,11.6933,10800.0],["2001-03-09",11.6192,11.8275,11.6192,11.7349,29600.0],["2001-03-12",11.7812,11.7812,11.684,11.6979,12700.0],["2001-03-13",11.6655,11.7951,11.6192,11.7118,41400.0],["2001-03-14",11.7349,11.8414,11.5035,11.5035,23100.0],["2001-03-15",11.5961,11.7534,11.5266,11.7442,29600.0],["2001-03-16",11.8044,11.9155,11.8044,11.8507,57500.0],["2001-03-19",11.8506,11.9293,11.596,11.9293,21800.0],["2001-03-20",11.8969,12.1886,11.8969,11.9756,17800.0],["2001-03-21",11.9756,11.9756,11.7395,11.7395,11800.0],["2001-03-22",11.7303,12.1515,11.6192,12.0914,24100.0],["2001-03-23",12.1099,12.1562,11.9432,12.0728,22900.0],["2001-03-26",11.9803,12.0821,11.9803,12.0173,13700.0],["2001-03-27",12.0127,12.1978,11.9988,12.1747,21400.0],["2001-03-28",12.0821,12.1793,12.0312,12.0451,34600.0],["2001-03-29",12.0358,12.1515,11.9062,12.0312,26500.0],["2001-03-30",12.0312,12.1284,11.809,12.1284,43900.0],["2001-04-02",12.1515,12.1515,11.7025,11.7025,29900.0],["2001-04-03",11.6562,11.9664,11.3414,11.9293,22300.0],["2001-04-04",11.8877,11.9895,11.8275,11.8738,12500.0],["2001-04-05",11.9155,12.1978,11.8969,12.1978,21800.0],["2001-04-06",12.1284,12.1978,12.0821,12.1747,18600.0],["2001-04-09",12.1978,12.1978,11.6192,11.8044,30000.0],["2001-04-10",11.7581,12.1099,11.7581,11.9664,17100.0],["2001-04-11",12.0127,12.0127,11.7581,11.8969,9300.0],["2001-04-12",11.8044,12.0312,11.8044,12.0312,16300.0],["2001-04-16",11.9895,12.0358,11.5266,11.9941,22400.0],["2001-04-17",11.9895,12.0266,11.9201,11.9895,11100.0],["2001-04-18",12.0312,12.1932,12.0312,12.0358,32000.0],["2001-04-19",12.0358,12.1284,12.0358,12.0821,15200.0],["2001-04-20",12.059,12.0636,11.8506,11.9293,13200.0],["2001-04-23",11.8136,11.8738,11.5914,11.596,20900.0],["2001-04-24",11.6238,11.6886,11.596,11.6701,12200.0],["2001-04-25",11.7118,12.0821,11.6701,12.0775,16600.0],["2001-04-26",12.1053,12.1238,12.0127,12.1053,11500.0],["2001-04-27",12.1284,12.1978,12.1053,12.1978,17200.0],["2001-04-30",12.1978,12.1978,12.1099,12.1099,29100.0],["2001-05-01",12.1099,12.1515,11.9479,12.0266,10800.0],["2001-05-02",11.9895,12.1978,11.9895,12.1515,7800.0],["2001-05-03",12.1053,12.1978,12.0914,12.1978,20300.0],["2001-05-04",12.1747,12.6608,12.1515,12.6608,53900.0],["2001-05-07",12.6839,12.8552,12.5265,12.5311,28700.0],["2001-05-08",12.4987,12.4987,12.2441,12.3136,15700.0],["2001-05-09",12.2997,12.3784,12.2997,12.3367,48400.0],["2001-05-10",12.3321,12.3321,12.1145,12.1145,31300.0],["2001-05-11",12.1145,12.1515,11.9571,12.0821,14900.0],["2001-05-14",12.0914,12.2025,12.0914,12.1608,11500.0],["2001-05-15",12.1608,12.2626,12.1053,12.2626,15100.0],["2001-05-16",12.2254,12.5048,12.2254,12.4629,33800.0],["2001-05-17",12.4117,12.4443,12.0484,12.1555,38600.0],["2001-05-18",12.109,12.109,12.0391,12.0577,11200.0],["2001-05-21",12.0577,12.067,11.8761,12.067,39500.0],["2001-05-22",12.0624,12.0624,11.8761,11.9692,13700.0],["2001-05-23",12.0624,12.0624,11.946,11.9506,12000.0],["2001-05-24",11.9925,12.0531,11.9739,12.0251,14700.0],["2001-05-25",12.0251,12.0251,11.946,11.9553,15300.0],["2001-05-29",11.946,11.9925,11.8994,11.9413,73900.0],["2001-05-30",11.9227,11.946,11.755,11.755,48900.0],["2001-05-31",11.8528,11.8761,11.6106,11.6525,34700.0],["2001-06-01",11.6525,11.8761,11.6479,11.8528,26800.0],["2001-06-04",11.8528,12.109,11.8062,12.109,34800.0],["2001-06-05",12.109,12.1555,12.0391,12.1183,16800.0],["2001-06-06",12.1183,12.1555,11.8994,12.0857,19900.0],["2001-06-07",12.081,12.081,11.8994,12.0158,15600.0],["2001-06-08",12.0112,12.0112,11.8062,11.8156,8800.0],["2001-06-11",11.8155,11.8155,11.5594,11.578,8400.0],["2001-06-12",11.5501,11.5734,11.1356,11.3591,26500.0],["2001-06-13",11.3964,11.6199,11.3964,11.5128,9300.0],["2001-06-14",11.5128,11.5128,11.3172,11.3219,15100.0],["2001-06-15",11.2939,11.4942,11.2939,11.401,30100.0],["2001-06-18",11.4569,11.4802,11.3405,11.3684,19400.0],["2001-06-19",11.4337,11.6339,11.4197,11.6199,168400.0],["2001-06-20",11.5734,12.109,11.5268,12.109,50800.0],["2001-06-21",12.109,12.109,12.0531,12.1043,24200.0],["2001-06-22",12.1043,12.1043,11.904,11.9925,24700.0],["2001-06-25",12.0624,12.1043,11.5408,11.5408,20900.0],["2001-06-26",11.4802,11.8528,11.4802,11.8109,27700.0],["2001-06-27",11.8761,12.109,11.8761,12.1043,31200.0],["2001-06-28",12.0391,12.109,12.0158,12.1043,32100.0],["2001-06-29",12.109,12.109,12.0717,12.109,124000.0],["2001-07-02",12.1788,12.3418,12.0624,12.1043,24000.0],["2001-07-03",12.109,12.2021,11.9227,11.9692,12400.0],["2001-07-05",11.9227,12.2207,11.9227,12.1276,20500.0],["2001-07-06",12.0857,12.109,11.8295,11.8342,14700.0],["2001-07-09",11.7364,12.0391,11.6898,11.8901,26800.0],["2001-07-10",11.8901,12.2859,11.7503,11.7736,29900.0],["2001-07-11",11.7736,11.8994,11.741,11.8481,19200.0],["2001-07-12",11.8761,12.272,11.8761,12.2254,51000.0],["2001-07-13",12.2952,12.2952,12.1835,12.2254,93800.0],["2001-07-16",12.1788,12.4257,12.1602,12.1602,12300.0],["2001-07-17",12.1648,12.4955,12.1648,12.4955,18600.0],["2001-07-18",12.4583,12.6911,12.3185,12.3651,23400.0],["2001-07-19",12.3185,12.6865,12.3185,12.4489,20200.0],["2001-07-20",12.4489,12.6865,12.4489,12.598,34900.0],["2001-07-23",12.6818,12.6911,12.5514,12.5747,21300.0],["2001-07-24",12.5747,12.6911,12.2626,12.393,18700.0],["2001-07-25",12.3884,12.3884,11.932,12.2533,29600.0],["2001-07-26",12.2953,12.8029,12.272,12.8029,20400.0],["2001-07-27",12.8308,12.8308,12.6026,12.6445,11000.0],["2001-07-30",12.6678,12.6678,12.4815,12.6632,23400.0],["2001-07-31",12.6911,12.9193,12.5654,12.6445,43400.0],["2001-08-01",12.6678,12.6678,12.598,12.6492,22700.0],["2001-08-02",12.6213,12.6678,12.5793,12.6399,16900.0],["2001-08-03",12.6678,12.6678,12.5747,12.6306,33300.0],["2001-08-06",12.6306,12.7377,12.272,12.4117,19200.0],["2001-08-07",12.4117,12.6539,12.4117,12.5933,34700.0],["2001-08-08",12.598,12.7377,12.57,12.5747,36800.0],["2001-08-09",12.5747,12.6213,12.5281,12.6119,22100.0],["2001-08-10",12.6119,12.6213,12.4815,12.5887,37200.0],["2001-08-13",12.5747,12.5747,12.3884,12.5235,18800.0],["2001-08-14",12.5235,12.5747,12.5048,12.5514,27200.0],["2001-08-15",12.5514,12.5747,12.435,12.5747,14600.0],["2001-08-16",12.5747,12.7377,12.5281,12.6213,34000.0],["2001-08-17",12.6494,12.7665,12.5322,12.5322,18600.0],["2001-08-20",12.6025,12.8087,12.5604,12.7431,32800.0],["2001-08-21",12.7665,12.7899,12.5838,12.5838,16000.0],["2001-08-22",12.626,12.6728,12.5557,12.6494,38400.0],["2001-08-23",12.6494,12.6681,12.5416,12.5557,10100.0],["2001-08-24",12.5322,12.7196,12.5088,12.715,50700.0],["2001-08-27",12.715,12.9773,12.715,12.893,14800.0],["2001-08-28",12.9773,12.9773,12.8415,12.8415,9400.0],["2001-08-29",12.7665,12.8368,12.6728,12.7337,13900.0],["2001-08-30",12.7431,12.9305,12.7384,12.8368,14100.0],["2001-08-31",12.7899,13.1179,12.7899,13.1085,41100.0],["2001-09-04",13.1085,13.4083,13.057,13.2678,34600.0],["2001-09-05",13.2397,13.4927,13.1413,13.3521,36700.0],["2001-09-06",13.3521,13.4692,13.2209,13.4505,35300.0],["2001-09-07",13.4505,13.4505,13.0523,13.0944,33700.0],["2001-09-10",13.0242,13.0242,12.7196,12.7618,25600.0],["2001-09-17",12.6494,12.6494,12.0638,12.0638,17700.0],["2001-09-18",12.0638,12.134,11.6655,11.7311,45400.0],["2001-09-19",11.7311,12.1106,11.7311,12.1106,32200.0],["2001-09-20",12.0403,12.0403,11.4781,11.4781,18200.0],["2001-09-21",11.361,11.4547,11.197,11.4547,53500.0],["2001-09-24",11.525,11.689,11.4781,11.5953,14100.0],["2001-09-25",11.6655,11.6655,11.3376,11.45,13800.0],["2001-09-26",11.4079,11.6234,11.361,11.6187,15300.0],["2001-09-27",11.5953,11.689,11.4781,11.6655,18300.0],["2001-09-28",11.7124,12.0356,11.7124,12.0169,18000.0],["2001-10-01",11.9935,11.9935,11.7124,11.7124,15800.0],["2001-10-02",11.7592,12.1574,11.7358,12.1106,23600.0],["2001-10-03",12.0872,12.4432,12.0684,12.2746,19000.0],["2001-10-04",12.2746,12.4151,12.2324,12.3683,15500.0],["2001-10-05",12.3683,12.7431,12.298,12.6681,16600.0],["2001-10-08",12.6962,12.6962,12.4104,12.4339,10400.0],["2001-10-09",12.3683,12.3683,12.0684,12.1293,17400.0],["2001-10-10",13.1179,14.5936,13.1179,14.5936,503900.0],["2001-10-11",15.9757,16.9127,15.9288,16.6316,620800.0],["2001-10-12",16.5145,16.5191,15.8351,15.9616,229200.0],["2001-10-15",15.985,15.9944,15.8117,15.9663,136100.0],["2001-10-16",15.8492,16.0881,15.8117,15.9241,118900.0],["2001-10-17",15.8586,15.9757,15.7836,15.9288,116600.0],["2001-10-18",15.9054,15.9054,15.4838,15.5634,56800.0],["2001-10-19",15.5681,15.9288,15.5681,15.9054,46200.0],["2001-10-22",15.9054,15.9288,15.5353,15.8351,31300.0],["2001-10-23",15.882,15.9054,15.5821,15.6618,16300.0],["2001-10-24",15.7414,15.8586,15.7086,15.7414,19500.0],["2001-10-25",15.7649,15.8304,15.5962,15.7461,31000.0],["2001-10-26",15.718,15.7649,15.4978,15.6056,19000.0],["2001-10-29",15.5306,15.5306,15.109,15.1746,44600.0],["2001-10-30",15.1746,15.8211,14.8185,15.5775,89100.0],["2001-10-31",15.5775,15.8117,15.5775,15.6712,31300.0],["2001-11-01",15.6243,15.971,15.4369,15.9241,58600.0],["2001-11-02",15.9288,15.9523,15.6712,15.6758,16600.0],["2001-11-05",15.5775,15.7649,15.5775,15.6899,35400.0],["2001-11-06",15.5774,15.6477,15.451,15.643,32100.0],["2001-11-07",15.5775,15.7414,15.5072,15.7414,67400.0],["2001-11-08",15.718,15.7274,15.4369,15.4791,19300.0],["2001-11-09",15.4603,15.5681,15.0855,15.1137,40700.0],["2001-11-12",15.0855,15.3104,15.0387,15.3104,21200.0],["2001-11-13",15.3198,15.3666,15.2729,15.3245,23200.0],["2001-11-14",15.3901,15.4931,15.3198,15.4931,21000.0],["2001-11-15",15.512,15.5355,14.9941,15.0553,46600.0],["2001-11-16",15.1118,15.512,14.8764,14.8764,57300.0],["2001-11-19",14.9941,15.1589,14.9,15.0082,41500.0],["2001-11-20",15.0412,15.0883,14.9518,14.9706,42600.0],["2001-11-21",14.9235,14.9706,14.594,14.8529,19800.0],["2001-11-23",15.1118,15.1118,14.9235,15.0224,52800.0],["2001-11-26",15.0647,15.3566,14.947,15.3566,279200.0],["2001-11-27",15.4414,15.7191,15.4319,15.5355,117100.0],["2001-11-28",15.5355,15.8415,15.5355,15.8321,93400.0],["2001-11-29",16.1946,16.5241,16.1946,16.4818,138300.0],["2001-11-30",16.5947,16.9761,16.5712,16.5759,227500.0],["2001-12-03",16.5712,16.7783,16.5006,16.6277,60900.0],["2001-12-04",16.6559,16.9055,16.6418,16.9007,57700.0],["2001-12-05",16.9007,17.5598,16.8819,17.5222,110200.0],["2001-12-06",17.5222,17.7622,17.4892,17.7622,138800.0],["2001-12-07",17.7481,17.7481,17.2538,17.6304,132400.0],["2001-12-10",17.5363,17.6069,17.4657,17.5128,51800.0],["2001-12-11",17.3951,17.5598,17.1832,17.2538,104500.0],["2001-12-12",17.3009,17.4657,17.1832,17.3103,76000.0],["2001-12-13",17.2067,17.2632,17.1597,17.1597,62900.0],["2001-12-14",17.2067,17.2774,17.1361,17.1361,86900.0],["2001-12-17",17.0184,17.2303,17.0184,17.2303,36400.0],["2001-12-18",17.2538,17.3291,16.9619,17.2491,63100.0],["2001-12-19",17.2774,17.2774,17.1126,17.1832,27900.0],["2001-12-20",17.1361,17.4186,16.9478,17.1408,166200.0],["2001-12-21",17.1832,17.2538,16.9949,17.2068,171600.0],["2001-12-24",17.202,17.202,16.9949,17.009,68000.0],["2001-12-26",17.042,17.0891,16.8537,17.0043,33200.0],["2001-12-27",17.0561,17.202,17.0184,17.1361,18100.0],["2001-12-28",17.1832,17.2256,16.7313,16.736,32400.0],["2001-12-31",16.6654,16.7266,16.2652,16.6559,70900.0],["2002-01-02",16.6607,16.6607,15.9357,16.5477,75700.0],["2002-01-03",16.5524,16.6889,16.3735,16.6889,67200.0],["2002-01-04",16.6418,16.7218,16.4865,16.703,32200.0],["2002-01-07",16.703,16.703,16.3829,16.477,92100.0],["2002-01-08",16.4064,16.477,16.0063,16.477,33000.0],["2002-01-09",16.4064,16.6183,16.3829,16.4676,53800.0],["2002-01-10",16.43,16.4818,16.2417,16.477,28300.0],["2002-01-11",16.43,16.43,16.0769,16.0816,39900.0],["2002-01-14",16.0063,16.0063,15.6532,15.9357,73400.0],["2002-01-15",15.7709,15.9498,15.6297,15.9498,26300.0],["2002-01-16",15.9498,16.1475,15.9121,15.9827,36900.0],["2002-01-17",15.9592,16.3641,15.9357,16.3641,21500.0],["2002-01-18",16.2887,16.4582,16.2322,16.2322,31400.0],["2002-01-22",16.2652,16.2887,15.9592,16.0439,18800.0],["2002-01-23",16.0439,16.1758,15.8886,16.171,36200.0],["2002-01-24",16.171,16.1758,15.9592,15.9733,36100.0],["2002-01-25",15.9357,15.9357,15.2672,15.3001,43800.0],["2002-01-28",15.3001,15.4884,14.9941,15.4178,190600.0],["2002-01-29",15.4178,15.4508,14.8529,15.1918,45100.0],["2002-01-30",15.1354,15.3519,15.0694,15.3284,44800.0],["2002-01-31",15.3284,15.3284,15.0741,15.0741,39800.0],["2002-02-01",15.0741,15.2672,14.947,15.1824,58600.0],["2002-02-04",15.1824,15.2295,14.8293,15.0035,121900.0],["2002-02-05",14.7116,14.9,14.6928,14.7681,50800.0],["2002-02-06",14.6881,14.7117,14.3115,14.5845,72600.0],["2002-02-07",14.5845,14.6787,14.335,14.594,155100.0],["2002-02-08",14.641,15.1165,14.2644,15.1165,80500.0],["2002-02-11",15.0647,15.2295,14.7352,14.7917,103300.0],["2002-02-12",14.7964,14.9706,14.6646,14.7352,33400.0],["2002-02-13",14.7399,14.8109,14.7305,14.7588,41600.0],["2002-02-14",14.7163,15.1421,14.6689,15.0995,74700.0],["2002-02-15",15.1421,15.9702,15.1327,15.904,113400.0],["2002-02-19",15.956,16.5097,15.9229,16.3251,208700.0],["2002-02-20",16.2541,16.7037,16.2305,16.6327,205800.0],["2002-02-21",16.6327,16.68,16.5617,16.5617,153500.0],["2002-02-22",16.6327,16.68,16.4198,16.5854,150900.0],["2002-02-25",16.6564,16.7605,16.3488,16.5286,61400.0],["2002-02-26",16.5522,16.5522,16.4103,16.4907,202200.0],["2002-02-27",16.5522,16.5522,16.415,16.4907,77400.0],["2002-02-28",16.5144,16.5617,16.3961,16.5333,32800.0],["2002-03-01",16.5617,16.5617,16.3961,16.5617,47800.0],["2002-03-04",16.5617,16.7699,16.415,16.538,77500.0],["2002-03-05",16.538,16.5617,16.3724,16.4197,91900.0],["2002-03-06",16.5381,16.5522,16.3015,16.3724,55800.0],["2002-03-07",16.4907,16.7747,16.415,16.7747,91500.0],["2002-03-08",17.0349,17.1012,16.7747,16.7983,126000.0],["2002-03-11",16.8456,17.2005,16.8456,17.1911,77500.0],["2002-03-12",17.1958,17.3425,16.9876,17.0444,139200.0],["2002-03-13",17.1295,17.1532,16.609,16.6469,72000.0],["2002-03-14",16.6327,16.6374,16.3251,16.5238,144700.0],["2002-03-15",16.3724,16.609,16.3724,16.4623,126800.0],["2002-03-18",16.4671,16.4671,16.0175,16.0412,124300.0],["2002-03-19",16.0649,16.0885,15.885,16.0649,141000.0],["2002-03-20",16.0696,16.0696,15.8756,15.9134,138700.0],["2002-03-21",15.9182,16.0412,15.639,16.0365,85800.0],["2002-03-22",16.0649,16.0649,15.8992,15.9276,33600.0],["2002-03-25",15.9702,16.0885,15.8945,16.0223,138500.0],["2002-03-26",16.0412,16.0838,15.9371,16.0175,55000.0],["2002-03-27",16.0885,16.1358,16.0175,16.0412,141800.0],["2002-03-28",16.0743,16.0885,15.9939,15.9939,65300.0],["2002-04-01",15.9986,15.9986,15.7336,15.7384,91900.0],["2002-04-02",15.7384,15.8046,15.639,15.6816,122800.0],["2002-04-03",15.6816,15.6816,15.3456,15.445,108100.0],["2002-04-04",15.4734,16.0649,15.4497,16.0365,345900.0],["2002-04-05",16.0649,16.1548,15.9891,16.0081,135400.0],["2002-04-08",15.9702,16.0554,15.9702,16.0223,39500.0],["2002-04-09",16.0885,16.1595,16.0175,16.0507,59900.0],["2002-04-10",16.0649,16.1122,15.8425,15.8945,113300.0],["2002-04-11",15.8756,16.1832,15.8756,16.15,260500.0],["2002-04-12",16.2068,16.6422,16.1642,16.4434,227300.0],["2002-04-15",16.5144,16.609,16.0885,16.0885,123500.0],["2002-04-16",16.1832,16.5617,16.1832,16.557,92600.0],["2002-04-17",16.3251,16.5617,16.3157,16.4765,78100.0],["2002-04-18",16.4765,16.5144,16.1926,16.221,82100.0],["2002-04-19",16.2541,16.3062,16.2115,16.2447,76000.0],["2002-04-22",16.2541,16.2541,16.0554,16.1358,61000.0],["2002-04-23",16.0932,16.4907,16.0932,16.4671,121800.0],["2002-04-24",16.4671,16.5144,16.1358,16.2115,136800.0],["2002-04-25",16.2163,16.3724,16.1406,16.2305,91900.0],["2002-04-26",16.2305,16.2305,16.0507,16.0885,133600.0],["2002-04-29",16.1358,16.2352,16.0696,16.1169,148800.0],["2002-04-30",16.2068,16.4197,16.2068,16.4197,71000.0],["2002-05-01",16.3724,16.3961,16.15,16.2873,56700.0],["2002-05-02",16.2541,16.6043,16.2305,16.3488,201300.0],["2002-05-03",16.4198,16.5617,16.3772,16.5333,65400.0],["2002-05-06",16.5617,16.6516,16.3298,16.3393,93100.0],["2002-05-07",16.4434,16.4576,16.2541,16.2636,35800.0],["2002-05-08",16.3251,16.4813,16.15,16.2683,46900.0],["2002-05-09",16.2683,16.4292,16.1595,16.1926,52500.0],["2002-05-10",16.2305,16.2305,16.0412,16.0933,43700.0],["2002-05-13",16.0412,16.2068,15.9939,16.2068,47300.0],["2002-05-14",16.2068,16.4387,16.1074,16.3819,52800.0],["2002-05-15",16.3819,16.4197,16.0932,16.1311,69000.0],["2002-05-16",16.1644,16.3641,16.1168,16.1406,35500.0],["2002-05-17",16.1263,16.2119,16.1168,16.1786,48000.0],["2002-05-20",16.1786,16.2975,15.689,15.746,258200.0],["2002-05-21",15.6414,15.6414,15.1375,15.3324,284900.0],["2002-05-22",15.3324,15.6129,15.3086,15.5844,159900.0],["2002-05-23",15.689,15.7793,15.6272,15.6509,200000.0],["2002-05-24",15.6604,15.8554,15.5606,15.5939,154100.0],["2002-05-28",15.5939,15.6604,15.5131,15.5701,176400.0],["2002-05-29",15.5701,15.5701,14.7048,14.8807,589500.0],["2002-05-30",14.8807,15.5463,14.876,15.4608,658200.0],["2002-05-31",15.4988,16.0693,15.4988,15.8316,1664100.0],["2002-06-03",16.2832,17.8284,16.1406,17.4243,2157400.0],["2002-06-04",17.1152,17.5906,16.6731,16.9916,1371100.0],["2002-06-05",16.6636,17.0677,16.3545,16.3878,1232600.0],["2002-06-06",16.4021,16.521,15.9409,16.4116,1221400.0],["2002-06-07",16.307,16.7064,16.2595,16.4734,1270200.0],["2002-06-10",16.2595,16.7682,16.2357,16.3498,781200.0],["2002-06-11",16.5447,17.3529,16.5447,17.0677,1166600.0],["2002-06-12",16.3546,17.1152,16.3546,17.101,618900.0],["2002-06-13",16.8537,17.1913,16.7349,16.7349,570900.0],["2002-06-14",16.3546,17.4718,16.3308,17.4718,550400.0],["2002-06-17",17.4243,17.429,16.8775,17.0201,811500.0],["2002-06-18",16.4734,16.7349,16.2595,16.5685,1105300.0],["2002-06-19",16.4496,16.5162,16.3546,16.4021,554800.0],["2002-06-20",16.3546,16.5019,16.055,16.1169,553900.0],["2002-06-21",15.9267,16.2785,15.9267,16.1882,667000.0],["2002-06-24",16.1644,16.4544,15.9267,16.2072,414100.0],["2002-06-25",16.1168,16.307,15.784,16.0455,431800.0],["2002-06-26",15.9267,16.5209,15.9267,16.4687,430900.0],["2002-06-27",16.4259,16.4259,15.9409,16.1739,339000.0],["2002-06-28",16.1168,16.4021,16.0931,16.2262,507000.0],["2002-07-01",16.1882,16.3783,15.9457,16.0027,302400.0],["2002-07-02",15.8839,15.9742,15.6985,15.8363,319000.0],["2002-07-03",15.8078,15.8791,15.2278,15.3562,519700.0],["2002-07-05",15.6176,15.9695,15.5701,15.8839,184300.0],["2002-07-08",15.8791,16.1406,15.6652,15.689,242600.0],["2002-07-09",15.6937,15.8221,15.4988,15.4988,306200.0],["2002-07-10",15.3086,15.6414,15.2896,15.3799,298700.0],["2002-07-11",15.3799,15.5891,14.9853,15.4417,249300.0],["2002-07-12",15.3324,15.3799,14.9283,14.9283,187000.0],["2002-07-15",14.6906,15.2183,14.5004,15.166,275300.0],["2002-07-16",15.0947,15.1565,14.624,14.6763,177700.0],["2002-07-17",14.643,15.3086,14.643,15.0471,261500.0],["2002-07-18",14.9758,15.0566,14.4529,14.624,235000.0],["2002-07-19",14.605,14.643,14.2865,14.3578,396400.0],["2002-07-22",14.3102,14.6145,13.8586,14.0963,398600.0],["2002-07-23",14.2627,14.4053,14.006,14.0488,333100.0],["2002-07-24",13.9061,15.2849,13.6494,15.2849,245600.0],["2002-07-25",15.1898,15.7983,14.7191,15.6794,289700.0],["2002-07-26",15.6795,15.8268,15.1422,15.6414,205900.0],["2002-07-29",15.6509,16.3641,15.6509,16.2357,184300.0],["2002-07-30",16.1644,16.559,15.689,16.345,239900.0],["2002-07-31",16.2262,16.5923,15.8791,15.9267,210300.0],["2002-08-01",15.9742,16.2214,15.6937,15.8316,123100.0],["2002-08-02",15.9742,16.0218,15.4655,15.6176,179800.0],["2002-08-05",15.7127,15.9172,15.5226,15.6794,194100.0],["2002-08-06",17.4718,17.4956,16.2642,16.3831,727500.0],["2002-08-07",16.2832,16.7824,16.2832,16.6636,329500.0],["2002-08-08",16.7824,16.9156,16.5923,16.7587,163700.0],["2002-08-09",16.6969,17.101,16.4972,16.9108,161100.0],["2002-08-12",17.0915,17.3529,17.0202,17.2008,150300.0],["2002-08-13",17.1913,17.3482,16.8205,16.8728,189700.0],["2002-08-14",16.8775,17.3577,16.6636,17.2816,210700.0],["2002-08-15",17.2816,17.372,16.2832,16.6113,403400.0],["2002-08-16",16.7117,17.4528,16.4726,17.2233,376000.0],["2002-08-19",17.142,17.2138,16.9842,17.1468,248900.0],["2002-08-20",17.1659,17.209,16.8551,17.0703,283800.0],["2002-08-21",17.0225,17.5485,16.7834,17.5485,181000.0],["2002-08-22",17.6202,17.7636,17.2233,17.4242,185900.0],["2002-08-23",17.3811,17.6393,17.1899,17.2185,167600.0],["2002-08-26",16.9747,17.3429,16.903,17.3381,162500.0],["2002-08-27",17.3477,17.5676,17.0225,17.5102,149500.0],["2002-08-28",17.3907,17.7636,17.3859,17.6393,438900.0],["2002-08-29",17.668,18.0027,17.4815,17.9406,430400.0],["2002-08-30",17.931,18.1462,17.3811,17.3811,231600.0],["2002-09-03",17.3333,17.4002,17.1564,17.166,360600.0],["2002-09-04",17.1181,17.7397,17.1181,17.625,422000.0],["2002-09-05",17.5054,17.7206,17.3763,17.6441,343300.0],["2002-09-06",17.7636,18.1462,17.625,17.7397,263200.0],["2002-09-09",17.668,18.0744,17.4767,17.9788,246000.0],["2002-09-10",17.9549,17.9645,17.5007,17.9071,168600.0],["2002-09-11",17.931,17.9884,17.5963,17.6489,155700.0],["2002-09-12",17.5963,17.9071,17.4624,17.7876,290500.0],["2002-09-13",17.7732,18.3566,17.7158,18.3422,342000.0],["2002-09-16",18.3374,18.5717,18.2657,18.2848,285800.0],["2002-09-17",18.3853,18.4331,18.1701,18.1701,143500.0],["2002-09-18",18.1462,18.5526,18.0027,18.3422,156800.0],["2002-09-19",18.2227,18.2227,17.4528,17.6967,254900.0],["2002-09-20",17.7158,18.0075,17.5724,17.9884,461000.0],["2002-09-23",17.9071,17.9884,17.5724,17.778,144800.0],["2002-09-24",17.668,17.8736,17.472,17.735,220400.0],["2002-09-25",17.7876,17.9214,17.6632,17.7445,243500.0],["2002-09-26",17.7971,18.2562,17.7302,18.1701,130500.0],["2002-09-27",18.0744,18.0744,17.5915,17.625,202300.0],["2002-09-30",17.5724,17.6824,17.2855,17.5485,232100.0],["2002-10-01",17.4959,17.8593,17.142,17.8593,226800.0],["2002-10-02",17.2138,17.405,16.7356,16.9986,687500.0],["2002-10-03",17.0703,17.4767,16.7213,16.8121,229800.0],["2002-10-04",16.8551,16.8551,16.4009,16.6065,354300.0],["2002-10-07",16.6065,16.6161,15.8175,15.8988,490600.0],["2002-10-08",15.8988,15.9036,15.6597,15.8128,775500.0],["2002-10-09",15.8271,15.9084,15.3155,15.4302,497200.0],["2002-10-10",15.4924,15.7315,15.4446,15.7315,475000.0],["2002-10-11",15.7793,16.5922,15.6837,16.3244,298200.0],["2002-10-14",16.2813,16.6639,16.2813,16.4296,163500.0],["2002-10-15",16.5491,16.8551,16.4057,16.7547,227800.0],["2002-10-16",16.8647,16.8647,16.53,16.6065,244300.0],["2002-10-17",16.726,16.9747,16.64,16.7691,175900.0],["2002-10-18",16.6878,16.9747,16.6878,16.7213,155400.0],["2002-10-21",16.6878,17.2568,16.5826,16.9795,183500.0],["2002-10-22",16.9269,17.2138,16.793,16.9986,235500.0],["2002-10-23",16.9508,17.2568,16.7213,17.2233,175800.0],["2002-10-24",17.2855,17.3046,16.8217,16.8217,224200.0],["2002-10-25",17.3333,17.405,16.9556,16.9795,225000.0],["2002-10-28",16.9986,17.0894,16.7595,17.0034,203000.0],["2002-10-29",17.0034,17.3142,16.7691,17.1803,215500.0],["2002-10-30",17.1899,17.5246,17.166,17.2377,223300.0],["2002-10-31",17.2377,17.6967,17.2377,17.5054,338100.0],["2002-11-01",17.5007,18.1175,17.4528,17.8067,267500.0],["2002-11-04",18.0745,18.0745,17.3333,17.3381,222400.0],["2002-11-05",17.3333,17.3381,16.8265,17.2233,305300.0],["2002-11-06",17.1181,17.2377,16.8408,17.0703,215000.0],["2002-11-07",16.8551,17.2616,16.8551,17.0273,177500.0],["2002-11-08",17.0703,17.1181,16.836,16.9699,208200.0],["2002-11-11",16.8551,16.8551,16.3531,16.4583,213900.0],["2002-11-12",16.4583,16.5348,15.9945,16.1236,338900.0],["2002-11-13",16.0423,16.2622,15.9227,16.2335,290300.0],["2002-11-14",16.3297,16.5702,16.1614,16.5606,231400.0],["2002-11-15",17.5563,18.8982,17.4216,18.8405,1605000.0],["2002-11-18",18.7106,19.4418,18.4076,19.259,924800.0],["2002-11-19",19.2638,19.2638,18.4317,18.5519,743200.0],["2002-11-20",18.6144,19.2061,18.5904,18.6337,561500.0],["2002-11-21",18.7347,18.9127,18.5134,18.8934,201400.0],["2002-11-22",18.879,19.2349,18.8165,19.0666,162000.0],["2002-11-25",19.1868,19.2397,18.9031,19.1868,263100.0],["2002-11-26",19.1916,19.1916,18.7155,18.9079,331500.0],["2002-11-27",18.9992,19.1965,18.8165,18.9752,325800.0],["2002-11-29",18.9752,19.0329,18.6578,18.8213,144700.0],["2002-12-02",18.8068,19.1387,18.6481,18.9463,231400.0],["2002-12-03",18.879,19.0666,18.4702,18.4798,245800.0],["2002-12-04",18.4798,19.0185,18.4461,18.9223,185600.0],["2002-12-05",18.9223,18.9223,18.6,18.7587,151400.0],["2002-12-06",18.7107,18.9415,18.4894,18.677,162400.0],["2002-12-09",18.6145,18.6626,18.3259,18.4798,162400.0],["2002-12-10",18.5134,18.7828,18.4124,18.6626,188100.0],["2002-12-11",18.9031,18.9031,18.5279,18.7347,189000.0],["2002-12-12",18.7347,18.8549,18.5423,18.5663,191600.0],["2002-12-13",18.5904,18.6337,18.3018,18.4798,133700.0],["2002-12-16",18.6385,18.9175,18.6337,18.8886,161700.0],["2002-12-17",18.8309,18.8357,18.297,18.4221,202700.0],["2002-12-18",18.3114,18.4221,18.0373,18.1335,184200.0],["2002-12-19",18.1238,18.3499,17.9218,18.1142,203000.0],["2002-12-20",18.1479,18.8742,17.9314,18.8742,368700.0],["2002-12-23",18.8742,18.9896,18.7058,18.9656,227500.0],["2002-12-24",18.9704,19.1243,18.8982,19.0185,92500.0],["2002-12-26",18.9993,19.2975,18.9993,19.057,207200.0],["2002-12-27",19.0618,19.1435,18.8309,18.9271,156500.0],["2002-12-30",18.9752,19.2446,18.8598,19.1628,165600.0],["2002-12-31",19.2397,19.4321,19.1099,19.1483,282800.0],["2003-01-02",19.2397,19.6294,19.2397,19.6053,308500.0],["2003-01-03",19.6053,19.6726,19.36,19.562,309600.0],["2003-01-06",19.562,19.8314,19.5428,19.6486,293200.0],["2003-01-07",19.6486,19.9372,19.2397,19.8939,382500.0],["2003-01-08",19.8939,19.9612,19.538,19.7592,310100.0],["2003-01-09",19.7592,20.0093,19.7592,20.0093,203500.0],["2003-01-10",20.0093,20.1969,19.7833,19.9901,361000.0],["2003-01-13",20.0574,20.0574,19.5861,19.7207,377000.0],["2003-01-14",19.6486,19.8891,19.6245,19.865,325000.0],["2003-01-15",19.865,19.8843,19.5283,19.6197,335000.0],["2003-01-16",19.6245,20.322,19.6149,20.0815,481800.0],["2003-01-17",20.0863,20.322,19.9083,20.0093,296900.0],["2003-01-21",20.0141,20.2498,20.0045,20.0093,229700.0],["2003-01-22",20.0093,20.2258,19.9324,19.9612,307300.0],["2003-01-23",20.0093,20.1536,19.8891,19.9324,237200.0],["2003-01-24",19.9372,19.9372,19.2494,19.5572,269300.0],["2003-01-27",19.4562,19.4562,19.1147,19.1291,279200.0],["2003-01-28",19.0954,19.2878,18.7732,19.259,301400.0],["2003-01-29",19.259,19.2638,18.7588,19.2205,162300.0],["2003-01-30",19.2205,19.3985,18.879,18.8838,184000.0],["2003-01-31",18.7828,19.3071,18.7828,19.2397,265900.0],["2003-02-03",19.36,19.5283,19.3023,19.3504,190500.0],["2003-02-04",19.3023,19.6245,19.0473,19.4802,182600.0],["2003-02-05",19.4802,19.6197,19.2638,19.2975,154600.0],["2003-02-06",19.2398,19.4177,18.9993,19.0858,128700.0],["2003-02-07",19.158,19.3889,19.1195,19.1195,222800.0],["2003-02-10",19.1484,19.3744,19.0666,19.3744,138200.0],["2003-02-11",19.3744,19.3744,18.3836,18.6145,660900.0],["2003-02-12",18.5177,18.803,18.4742,18.6193,217400.0],["2003-02-13",18.6145,18.9094,18.5468,18.861,232100.0],["2003-02-14",19.0979,19.2913,18.4984,18.7547,743300.0],["2003-02-18",18.7595,18.9094,18.658,18.8755,254400.0],["2003-02-19",18.8804,18.8804,16.5161,16.9319,2780900.0],["2003-02-20",16.9077,17.0866,16.3856,16.3904,767600.0],["2003-02-21",16.342,16.608,15.9552,16.5016,708500.0],["2003-02-24",16.5354,16.7143,16.3227,16.7095,421100.0],["2003-02-25",16.7095,17.1446,16.6321,17.1446,448300.0],["2003-02-26",17.2123,17.2123,16.5596,16.8014,332500.0],["2003-02-27",16.8497,17.2848,16.6805,16.8062,303600.0],["2003-02-28",16.753,16.9222,16.5596,16.5596,282800.0],["2003-03-03",16.6805,17.0334,16.5403,16.9706,300200.0],["2003-03-04",17.0431,17.1785,16.9271,17.0576,336100.0],["2003-03-05",17.0189,17.0189,16.6418,16.6418,349300.0],["2003-03-06",16.5838,16.6563,16.4387,16.5838,210000.0],["2003-03-07",16.5354,16.6902,16.3952,16.5596,198400.0],["2003-03-10",16.5354,16.5548,16.1583,16.4339,152300.0],["2003-03-11",16.3904,16.6902,16.3082,16.5258,210200.0],["2003-03-12",16.5306,16.6031,16.371,16.4387,208100.0],["2003-03-13",16.4629,16.6708,16.2937,16.3904,290100.0],["2003-03-14",16.3904,16.5113,16.1825,16.342,189500.0],["2003-03-17",16.342,16.8739,16.0664,16.869,259100.0],["2003-03-18",16.869,16.869,16.2937,16.4629,275600.0],["2003-03-19",16.5354,16.869,16.5354,16.8642,161800.0],["2003-03-20",16.9222,16.9222,16.4436,16.811,170300.0],["2003-03-21",16.8981,17.164,16.7772,17.1543,198300.0],["2003-03-24",17.0915,17.0915,16.4871,16.9416,272000.0],["2003-03-25",17.0383,17.2703,16.8739,17.0673,199000.0],["2003-03-26",17.0673,17.0866,16.8014,16.9271,221700.0],["2003-03-27",16.9706,17.3042,16.6708,17.0915,144300.0],["2003-03-28",17.164,17.1881,16.7482,17.0866,228000.0],["2003-03-31",17.0189,17.2075,16.7772,16.9077,141900.0],["2003-04-01",16.9948,17.2027,16.8255,17.1205,190500.0],["2003-04-02",17.309,17.4782,17.164,17.338,197500.0],["2003-04-03",17.2365,17.4444,17.135,17.2123,126400.0],["2003-04-04",17.2607,17.5749,17.2365,17.3332,163700.0],["2003-04-07",17.4057,17.8409,17.4057,17.5266,202100.0],["2003-04-08",17.5749,17.72,17.4347,17.4782,122300.0],["2003-04-09",17.5508,17.8892,17.2703,17.3574,175500.0],["2003-04-10",17.3574,17.5266,17.2703,17.3477,107500.0],["2003-04-11",17.4541,17.6185,17.2123,17.2607,178600.0],["2003-04-14",17.3332,17.5169,17.2994,17.5121,237100.0],["2003-04-15",17.5508,17.5846,17.3961,17.5073,172900.0],["2003-04-16",17.7442,17.7587,17.1882,17.2607,151300.0],["2003-04-17",17.3574,17.4782,17.2897,17.4299,178500.0],["2003-04-21",17.4782,17.5894,17.2413,17.5653,181700.0],["2003-04-22",17.5653,17.8892,17.4057,17.8022,185000.0],["2003-04-23",17.807,17.8312,17.5895,17.7683,100000.0],["2003-04-24",17.7683,17.8409,17.4299,17.5991,144800.0],["2003-04-25",17.604,17.662,17.4299,17.4831,99100.0],["2003-04-28",17.5749,17.6958,17.5266,17.6233,161700.0],["2003-04-29",17.6233,17.8892,17.5991,17.6717,147300.0],["2003-04-30",17.6765,17.6765,17.5024,17.5411,332900.0],["2003-05-01",17.6233,17.7732,17.2848,17.6958,171400.0],["2003-05-02",17.6475,17.9424,17.6475,17.8989,270500.0],["2003-05-05",17.8989,18.16,17.8264,18.0584,194800.0],["2003-05-06",17.9859,18.131,17.807,17.9617,303700.0],["2003-05-07",17.9134,18.102,17.8409,17.9859,131700.0],["2003-05-08",17.8892,17.8941,17.7635,17.8215,98500.0],["2003-05-09",17.8892,17.9617,17.6716,17.865,255600.0],["2003-05-12",17.7925,17.9666,17.7297,17.8892,150600.0],["2003-05-13",17.7925,17.8505,17.6475,17.7297,221600.0],["2003-05-14",17.7442,17.7587,17.5991,17.72,148000.0],["2003-05-15",17.7589,17.8076,17.6081,17.647,218900.0],["2003-05-16",17.5156,17.6713,17.4865,17.4913,253200.0],["2003-05-19",17.394,17.6762,17.3405,17.5643,215100.0],["2003-05-20",17.5448,17.7151,17.4913,17.5838,253700.0],["2003-05-21",17.613,17.6859,17.4232,17.6811,186100.0],["2003-05-22",17.6811,17.9292,17.5692,17.7443,309300.0],["2003-05-23",17.8076,17.8319,17.5302,17.8173,92000.0],["2003-05-27",17.7589,18.046,17.6616,17.9876,226900.0],["2003-05-28",17.9876,18.1579,17.9049,18.0995,305700.0],["2003-05-29",18.0995,18.2309,17.9049,17.9535,176200.0],["2003-05-30",18.0265,18.333,17.9535,18.3184,214900.0],["2003-06-02",18.4401,18.6834,18.2649,18.5277,177000.0],["2003-06-03",18.5277,18.6688,18.3914,18.625,94400.0],["2003-06-04",18.5812,18.9704,18.552,18.732,168300.0],["2003-06-05",18.7369,18.9266,18.5714,18.7758,118600.0],["2003-06-06",18.8974,19.0239,18.5374,18.5666,192100.0],["2003-06-09",18.5715,18.6493,18.4693,18.5033,117600.0],["2003-06-10",18.5471,18.6493,18.3428,18.5325,154100.0],["2003-06-11",18.4887,18.7709,18.3914,18.6834,164700.0],["2003-06-12",18.9753,19.1748,18.659,19.1456,169800.0],["2003-06-13",19.1504,19.1894,18.586,18.8342,202800.0],["2003-06-16",18.9558,19.2477,18.878,19.2477,214100.0],["2003-06-17",20.1673,20.4398,19.4959,20.3425,812100.0],["2003-06-18",20.3425,20.3765,20.07,20.1916,403900.0],["2003-06-19",20.07,20.2792,19.8657,20.0603,243700.0],["2003-06-20",20.1673,20.1868,20.07,20.143,211100.0],["2003-06-23",20.143,20.2111,19.6905,19.7148,233500.0],["2003-06-24",19.7537,20.1673,19.7051,20.0457,309400.0],["2003-06-25",20.07,20.2695,20.0554,20.1965,194000.0],["2003-06-26",20.2014,20.2014,19.8316,19.9727,331000.0],["2003-06-27",19.9873,19.9922,19.5883,19.6564,322200.0],["2003-06-30",19.671,19.671,18.8828,19.4083,900500.0],["2003-07-01",19.4132,19.7294,19.3402,19.71,271700.0],["2003-07-02",19.6565,20.0749,19.6029,20.07,175500.0],["2003-07-03",19.9484,20.0992,19.8267,19.8949,82000.0],["2003-07-07",19.9484,20.1868,19.9143,20.0214,191100.0],["2003-07-08",20.0457,20.07,19.9727,20.0311,142200.0],["2003-07-09",19.9484,19.9484,19.4813,19.6321,274300.0],["2003-07-10",19.4132,19.6078,19.4132,19.4959,198100.0],["2003-07-11",19.6078,20.0116,19.5932,19.9727,207000.0],["2003-07-14",20.0019,20.0214,19.5835,19.671,111300.0],["2003-07-15",19.6078,19.7051,19.4959,19.6516,106800.0],["2003-07-16",19.6272,19.7343,19.4959,19.6418,129400.0],["2003-07-17",19.5348,19.7343,19.4229,19.4424,115900.0],["2003-07-18",19.4862,19.6078,19.4132,19.6078,116900.0],["2003-07-21",19.6175,19.6175,19.2477,19.3061,130200.0],["2003-07-22",19.4278,19.4278,19.2429,19.3061,128800.0],["2003-07-23",19.3645,19.4618,19.1456,19.4229,126000.0],["2003-07-24",19.4618,19.5056,19.2769,19.3791,100200.0],["2003-07-25",19.3791,19.5689,19.3159,19.4716,107200.0],["2003-07-28",19.5105,19.6224,19.4132,19.5299,155800.0],["2003-07-29",19.6321,19.6516,19.3694,19.5348,104000.0],["2003-07-30",19.5591,19.7538,19.4667,19.7538,132200.0],["2003-07-31",19.7489,19.7927,19.3548,19.4813,151700.0],["2003-08-01",19.4375,19.4375,19.238,19.2721,81900.0],["2003-08-04",19.2915,19.3694,18.839,18.912,250900.0],["2003-08-05",18.912,18.912,18.5617,18.5666,231900.0],["2003-08-06",18.5666,18.7077,18.4596,18.5861,205100.0],["2003-08-07",18.5909,18.5909,18.299,18.406,190700.0],["2003-08-08",18.4887,18.6639,18.4839,18.6055,103900.0],["2003-08-11",18.7077,18.9023,18.4936,18.9023,140000.0],["2003-08-12",19.0239,19.1748,18.9607,19.1748,168300.0],["2003-08-13",19.2429,19.311,19.1504,19.1845,140200.0],["2003-08-14",19.2186,19.3159,19.1456,19.2818,82100.0],["2003-08-15",19.3307,19.502,19.2818,19.502,41100.0],["2003-08-18",19.5412,19.5412,19.1105,19.3307,98900.0],["2003-08-19",19.3405,19.3748,19.135,19.228,95500.0],["2003-08-20",19.228,19.2329,18.8903,19.0273,184100.0],["2003-08-21",18.9882,19.3063,18.9637,19.2378,237900.0],["2003-08-22",19.3307,19.3552,19.1105,19.2035,177000.0],["2003-08-25",19.2818,19.5412,19.2769,19.5069,174100.0],["2003-08-26",19.5069,19.6978,19.3307,19.6978,198600.0],["2003-08-27",19.6733,19.688,19.502,19.6146,123300.0],["2003-08-28",19.6048,19.7467,19.4531,19.6978,88000.0],["2003-08-29",19.6488,19.8201,19.6488,19.8103,79900.0],["2003-09-02",19.8691,20.1627,19.8691,20.1431,171500.0],["2003-09-03",20.0648,20.1382,19.9425,20.0404,124400.0],["2003-09-04",20.055,20.055,19.8642,20.0159,121900.0],["2003-09-05",20.0159,20.0159,19.6293,19.6488,113000.0],["2003-09-08",19.6733,19.9033,19.6488,19.8935,89100.0],["2003-09-09",19.7957,19.8935,19.5999,19.8495,110300.0],["2003-09-10",19.7957,20.0306,19.7712,19.8935,86700.0],["2003-09-11",19.9425,20.0648,19.825,20.0648,83400.0],["2003-09-12",19.9914,20.148,19.9033,20.104,72400.0],["2003-09-15",20.0697,20.285,20.0697,20.2606,116900.0],["2003-09-16",20.3487,20.4367,20.1138,20.378,147000.0],["2003-09-17",20.334,20.5542,20.285,20.4417,103900.0],["2003-09-18",20.3585,20.5983,20.3585,20.5542,77200.0],["2003-09-19",20.6276,20.6717,20.5542,20.6276,114900.0],["2003-09-22",20.6276,20.6276,20.3976,20.5102,146100.0],["2003-09-23",20.4612,20.471,20.1921,20.4417,126700.0],["2003-09-24",21.0436,21.4057,20.9947,21.3274,483700.0],["2003-09-25",21.2785,21.3323,20.8381,20.8674,155000.0],["2003-09-26",20.8478,20.8968,20.7451,20.8038,114100.0],["2003-09-29",20.8038,20.887,20.7255,20.794,141600.0],["2003-09-30",20.8038,20.8038,20.5297,20.6325,184200.0],["2003-10-01",20.6521,20.8234,20.6178,20.8234,174900.0],["2003-10-02",20.9702,21.0778,20.8234,21.0142,144100.0],["2003-10-03",21.1415,21.2883,21.0632,21.2051,189400.0],["2003-10-06",21.1415,21.1415,21.0044,21.0876,133600.0],["2003-10-07",21.0876,21.0925,20.8772,21.0387,114900.0],["2003-10-08",20.9947,21.0436,20.6766,20.7549,212500.0],["2003-10-09",20.7549,20.8625,20.6912,20.7108,174100.0],["2003-10-10",20.701,20.7793,20.6374,20.7255,102700.0],["2003-10-13",20.7646,20.7744,20.6031,20.701,72200.0],["2003-10-14",20.7255,20.8723,20.6814,20.8478,190300.0],["2003-10-15",20.9359,20.9702,20.7646,20.7989,71900.0],["2003-10-16",20.7891,20.8283,20.6814,20.8234,113100.0],["2003-10-17",20.8234,20.9653,20.8038,20.8478,164900.0],["2003-10-20",20.838,21.0289,20.8234,20.9849,109300.0],["2003-10-21",21.1023,21.1023,20.9408,20.9506,106300.0],["2003-10-22",20.9506,20.9898,20.8576,20.9212,115500.0],["2003-10-23",20.9261,21.0436,20.838,21.0044,95100.0],["2003-10-24",20.9555,21.0436,20.9261,21.0093,139400.0],["2003-10-27",20.9947,21.21,20.9947,21.1806,81800.0],["2003-10-28",21.0925,21.3372,21.0876,21.3372,107600.0],["2003-10-29",21.3617,21.3617,21.0925,21.21,91500.0],["2003-10-30",21.2785,21.2932,21.1072,21.2736,111400.0],["2003-10-31",21.1513,21.4449,21.1464,21.4204,87600.0],["2003-11-03",21.4204,21.5477,21.3128,21.5379,88900.0],["2003-11-04",21.484,21.5085,21.2834,21.2883,98300.0],["2003-11-05",21.3372,21.4253,21.2393,21.396,64700.0],["2003-11-06",21.4155,21.4596,21.3862,21.4106,238100.0],["2003-11-07",21.3862,21.4596,21.2981,21.4057,125500.0],["2003-11-10",21.4596,21.4645,21.0925,21.2198,102000.0],["2003-11-11",21.2149,21.3128,21.1904,21.2883,69800.0],["2003-11-12",21.2638,21.5281,21.2589,21.4889,130700.0],["2003-11-13",22.0645,22.1875,21.8923,21.9317,537700.0],["2003-11-14",21.9415,22.3204,21.9415,22.1383,160000.0],["2003-11-17",22.0399,22.1482,22.0153,22.1137,207000.0],["2003-11-18",22.1285,22.2564,21.9415,21.9415,159600.0],["2003-11-19",21.9907,22.0006,21.8284,21.8284,142300.0],["2003-11-20",21.8924,22.0399,21.6365,21.7005,350900.0],["2003-11-21",21.8677,22.1137,21.8333,22.035,158900.0],["2003-11-24",21.9907,22.5221,21.9907,22.5221,247300.0],["2003-11-25",22.5073,22.6254,22.4335,22.6205,127600.0],["2003-11-26",22.5565,22.65,22.4483,22.4876,119600.0],["2003-11-28",22.5368,22.6647,22.4729,22.5958,65800.0],["2003-12-01",22.6549,22.7582,22.5122,22.7533,173700.0],["2003-12-02",22.7533,22.9304,22.7336,22.8123,111800.0],["2003-12-03",22.9107,22.9993,22.5811,22.6549,138200.0],["2003-12-04",22.6549,22.7188,22.5171,22.6401,131600.0],["2003-12-05",22.7533,22.9205,22.586,22.6795,123500.0],["2003-12-08",22.7779,22.8517,22.6057,22.6696,150700.0],["2003-12-09",22.7336,22.7631,22.4926,22.6106,120900.0],["2003-12-10",22.5811,22.6401,22.3253,22.4237,80900.0],["2003-12-11",22.3745,22.6106,22.3745,22.5516,212200.0],["2003-12-12",22.5811,22.6401,22.4384,22.6303,85600.0],["2003-12-15",22.9255,22.9599,22.5516,22.5614,114800.0],["2003-12-16",22.5319,22.586,22.34,22.34,189700.0],["2003-12-17",22.3843,22.3843,22.1088,22.1383,139000.0],["2003-12-18",22.1137,22.158,22.0252,22.0301,164200.0],["2003-12-19",21.9169,21.9366,21.7595,21.8579,213900.0],["2003-12-22",21.8235,22.0891,21.8235,22.0448,94900.0],["2003-12-23",21.9907,22.1629,21.9465,22.0694,134900.0],["2003-12-24",22.0399,22.1728,22.0153,22.0596,51900.0],["2003-12-26",22.0104,22.1383,22.0104,22.0793,32900.0],["2003-12-29",22.0645,22.3302,22.0645,22.3302,145600.0],["2003-12-30",22.3794,22.4876,22.3351,22.463,121500.0],["2003-12-31",22.5221,22.6155,22.2761,22.281,145000.0],["2004-01-02",22.3154,22.4089,22.1826,22.2269,98900.0],["2004-01-05",22.2121,22.3351,22.1777,22.2662,126300.0],["2004-01-06",22.3253,22.3253,22.2023,22.2466,127300.0],["2004-01-07",22.2859,22.3794,22.1629,22.2121,118200.0],["2004-01-08",22.2023,22.3105,22.0891,22.0891,137100.0],["2004-01-09",22.3105,22.5171,22.3007,22.3007,193600.0],["2004-01-12",22.3646,22.3843,22.2466,22.281,138600.0],["2004-01-13",22.3253,22.3745,22.2121,22.3105,166100.0],["2004-01-14",22.3105,22.5516,22.2859,22.404,127500.0],["2004-01-15",22.4729,22.4925,22.2662,22.3892,66800.0],["2004-01-16",22.4581,22.645,22.4089,22.6352,114000.0],["2004-01-20",22.7385,22.9304,22.6598,22.896,186200.0],["2004-01-21",22.9009,22.9796,22.6942,22.8025,126400.0],["2004-01-22",22.9009,22.9796,22.7779,22.8664,108300.0],["2004-01-23",22.9255,23.0239,22.6303,22.7926,109400.0],["2004-01-26",22.9993,23.2108,22.9451,23.2059,112200.0],["2004-01-27",23.0976,23.319,23.0731,23.2452,112500.0],["2004-01-28",23.2453,23.3978,23.1419,23.1665,103000.0],["2004-01-29",23.1961,23.2206,22.9255,23.1469,85000.0],["2004-01-30",23.1469,23.1469,22.7139,22.9205,153600.0],["2004-02-02",22.9255,22.9599,22.7139,22.9009,129300.0],["2004-02-03",22.8566,23.0239,22.8123,22.8468,125500.0],["2004-02-04",22.7188,22.7828,22.6451,22.6647,181200.0],["2004-02-05",22.7287,22.8763,22.6795,22.8221,180400.0],["2004-02-06",22.9009,22.9894,22.7434,22.9894,140300.0],["2004-02-09",23.0977,23.1911,22.9796,23.0977,121100.0],["2004-02-10",23.1714,23.1714,22.9845,23.0189,302200.0],["2004-02-11",23.0485,23.3633,23.0485,23.3633,205000.0],["2004-02-12",23.3732,23.388,23.2496,23.2941,85500.0],["2004-02-13",23.3584,23.388,23.1359,23.3435,179500.0],["2004-02-17",23.4078,23.9516,23.3287,23.8033,159600.0],["2004-02-18",23.9022,24.5844,23.8478,24.1296,219000.0],["2004-02-19",24.3224,24.3372,24.1048,24.2532,115500.0],["2004-02-20",24.4212,24.5152,24.1296,24.2087,108200.0],["2004-02-23",24.2482,24.3372,24.0258,24.3273,251800.0],["2004-02-24",24.3718,24.7179,24.263,24.6931,283600.0],["2004-02-25",24.7179,25.0688,24.6338,25.0639,287800.0],["2004-02-26",25.0688,25.1331,24.8217,24.965,141400.0],["2004-02-27",24.9403,25.1282,24.8859,25.0046,206800.0],["2004-03-01",25.1034,25.6324,25.0738,25.5434,229300.0],["2004-03-02",25.6176,25.6423,25.3852,25.4742,201300.0],["2004-03-03",25.5978,25.6818,25.4198,25.6176,163000.0],["2004-03-04",25.7066,25.7659,25.3457,25.5335,101300.0],["2004-03-05",25.6472,25.6868,25.4643,25.672,101900.0],["2004-03-08",24.8414,24.8414,24.352,24.3817,1411500.0],["2004-03-09",24.446,25.4001,24.3471,25.1875,349900.0],["2004-03-10",25.1875,25.41,25.0145,25.0244,226000.0],["2004-03-11",25.0392,25.1529,24.965,25.1183,255200.0],["2004-03-12",25.1133,25.3556,24.8563,25.3457,283800.0],["2004-03-15",25.41,25.41,25.0392,25.0639,296200.0],["2004-03-16",25.0886,25.3111,24.9898,25.2913,221700.0],["2004-03-17",25.2962,25.7461,25.2962,25.7362,247700.0],["2004-03-18",25.6571,25.8647,25.5582,25.8647,296100.0],["2004-03-19",25.8648,25.8796,25.6275,25.6522,158400.0],["2004-03-22",25.5533,25.9142,25.2715,25.7807,257900.0],["2004-03-23",25.583,25.84,25.4347,25.7659,237100.0],["2004-03-24",25.6967,25.7906,25.489,25.489,135300.0],["2004-03-25",25.494,25.7412,25.494,25.7412,130300.0],["2004-03-26",25.6917,25.7066,25.494,25.5385,176300.0],["2004-03-29",25.5484,25.7758,25.4891,25.667,280200.0],["2004-03-30",25.6472,25.8549,25.4841,25.8351,144400.0],["2004-03-31",25.7807,26.1367,25.6275,26.0922,147000.0],["2004-04-01",25.9537,26.3888,25.8301,26.3888,166000.0],["2004-04-02",26.2998,26.2998,25.6818,25.7115,500500.0],["2004-04-05",25.6621,25.9537,25.494,25.929,159000.0],["2004-04-06",25.929,25.929,25.6473,25.9192,94300.0],["2004-04-07",25.9191,26.0032,25.7066,25.845,76400.0],["2004-04-08",25.7956,25.8796,25.4594,25.7066,105200.0],["2004-04-12",25.7066,25.7066,25.2666,25.4297,146800.0],["2004-04-13",25.4297,25.4347,25.1974,25.1974,161500.0],["2004-04-14",25.1628,25.1974,25.0145,25.0639,161800.0],["2004-04-15",25.0392,25.3605,25.0392,25.3605,136800.0],["2004-04-16",25.1875,25.5039,25.1875,25.3457,100800.0],["2004-04-19",25.4693,25.578,25.2122,25.578,196500.0],["2004-04-20",25.5335,25.6818,25.4841,25.4841,104000.0],["2004-04-21",25.5583,25.8796,25.4001,25.8697,98800.0],["2004-04-22",25.8944,26.2553,25.6917,26.1762,114200.0],["2004-04-23",26.2998,26.3146,26.1762,26.2751,94500.0],["2004-04-26",26.3492,26.4382,26.1812,26.285,83800.0],["2004-04-27",26.3987,26.4481,26.0773,26.0773,79400.0],["2004-04-28",26.0823,26.0872,25.7263,25.8054,96700.0],["2004-04-29",25.8054,25.8598,25.6324,25.7609,130500.0],["2004-04-30",25.7115,25.9538,25.7016,25.8549,147500.0],["2004-05-03",25.929,26.1119,25.7461,26.0773,115400.0],["2004-05-04",25.9537,26.018,25.8054,25.9933,106300.0],["2004-05-05",25.9933,26.2602,25.8252,26.2454,99600.0],["2004-05-06",26.2009,26.2009,25.8301,25.934,84900.0],["2004-05-07",25.9389,26.1218,25.4643,25.4693,184300.0],["2004-05-10",25.4594,25.4594,25.1727,25.2221,179500.0],["2004-05-11",25.2864,25.4248,25.1628,25.2171,128200.0],["2004-05-12",25.2369,25.2369,24.6684,24.8612,228900.0],["2004-05-13",24.8662,24.8859,24.614,24.6585,174700.0],["2004-05-14",24.6188,24.9666,24.3753,24.8225,292700.0],["2004-05-17",24.8076,24.8374,24.4747,24.4747,253800.0],["2004-05-18",24.5989,24.6039,24.117,24.261,254100.0],["2004-05-19",24.3207,24.3902,24.1219,24.1219,351000.0],["2004-05-20",24.107,24.3207,24.1021,24.117,326500.0],["2004-05-21",24.117,24.2014,23.9828,23.9828,354900.0],["2004-05-24",24.0027,24.0275,23.8536,24.0126,408600.0],["2004-05-25",23.9729,24.5443,23.953,24.2909,491800.0],["2004-05-26",24.2909,24.5343,24.2312,24.42,332000.0],["2004-05-27",24.4201,24.5641,24.4101,24.4449,273100.0],["2004-05-28",24.4449,24.4499,24.2958,24.2958,239500.0],["2004-06-01",24.2958,24.425,24.2213,24.2213,389600.0],["2004-06-02",24.2213,24.4151,24.2014,24.271,469300.0],["2004-06-03",24.3952,24.5443,24.3256,24.42,377600.0],["2004-06-04",24.4846,24.5244,24.3704,24.3902,248700.0],["2004-06-07",24.4449,24.4648,24.3654,24.3704,307600.0],["2004-06-08",24.3753,24.4151,24.3505,24.3505,236000.0],["2004-06-09",24.3555,24.3704,24.276,24.3207,402900.0],["2004-06-10",24.3704,24.4051,24.2958,24.3356,396700.0],["2004-06-14",24.3455,24.4797,24.3356,24.3555,573100.0],["2004-06-15",24.4151,24.5294,24.2958,24.2958,392600.0],["2004-06-16",24.3008,24.3555,24.1716,24.1716,410500.0],["2004-06-17",24.1716,24.1716,23.1034,23.1034,1084000.0],["2004-06-18",23.2028,23.2773,22.8898,23.1084,725900.0],["2004-06-21",23.1084,23.1779,22.9842,23.004,491300.0],["2004-06-22",22.9543,22.9543,22.7308,22.7457,312900.0],["2004-06-23",22.7953,22.8202,22.383,22.4972,509500.0],["2004-06-24",22.4575,22.9494,22.3929,22.8301,839100.0],["2004-06-25",22.9295,23.0885,22.845,22.9941,597000.0],["2004-06-28",23.0537,23.1332,22.6811,22.7904,319800.0],["2004-06-29",22.7407,22.9543,22.6612,22.7854,291500.0],["2004-06-30",22.845,22.9146,22.6662,22.8103,223000.0],["2004-07-01",22.8053,22.8798,22.6562,22.7655,176800.0],["2004-07-02",22.7556,22.8003,22.6364,22.7407,151400.0],["2004-07-06",22.7457,22.8053,22.691,22.7059,212500.0],["2004-07-07",22.7059,22.8103,22.6463,22.8053,279600.0],["2004-07-08",22.8202,23.163,22.7556,23.0637,418300.0],["2004-07-09",23.1779,23.2077,23.009,23.1034,309500.0],["2004-07-12",23.1084,23.1779,22.9593,23.1084,283400.0],["2004-07-13",23.1034,23.1481,23.0438,23.1084,271300.0],["2004-07-14",23.1084,23.2773,23.0289,23.0686,177500.0],["2004-07-15",23.1183,23.158,23.0239,23.1332,191600.0],["2004-07-16",23.1034,23.1481,23.004,23.0289,263200.0],["2004-07-19",23.0438,23.0537,22.6364,22.7059,175900.0],["2004-07-20",22.6811,22.7308,22.6065,22.6562,317000.0],["2004-07-21",22.9047,22.9047,22.224,22.224,228900.0],["2004-07-22",22.2289,22.2289,21.6576,22.0004,534000.0],["2004-07-23",22.0004,22.0054,21.429,21.4688,281500.0],["2004-07-26",21.5135,21.5334,21.116,21.2154,520000.0],["2004-07-27",21.3147,21.3793,21.0117,21.1458,340500.0],["2004-07-28",21.1657,21.1905,20.7682,21.0415,450000.0],["2004-07-29",21.0415,21.0763,20.4453,20.5098,442600.0],["2004-07-30",20.5198,20.7732,20.2714,20.7732,842700.0],["2004-08-02",20.8626,21.2651,20.7931,21.1657,590500.0],["2004-08-03",21.2303,21.5085,21.1756,21.3694,605500.0],["2004-08-04",21.424,21.6327,21.0564,21.6128,303100.0],["2004-08-05",21.6625,21.6625,21.3446,21.3644,276400.0],["2004-08-06",21.3694,21.7619,21.3644,21.6725,468800.0],["2004-08-09",21.6973,21.7619,21.6029,21.7222,251400.0],["2004-08-10",21.7222,22.1594,21.6327,21.9656,410700.0],["2004-08-11",21.9607,22.2041,21.7718,22.1345,309900.0],["2004-08-12",22.1842,22.3035,22.0699,22.2737,343600.0],["2004-08-13",22.2588,22.2836,22.1395,22.2041,193700.0],["2004-08-16",22.2241,22.344,22.1092,22.324,223400.0],["2004-08-17",22.359,22.4339,22.2391,22.359,252500.0],["2004-08-18",22.284,22.5638,22.2441,22.5539,212300.0],["2004-08-19",22.5688,22.5988,22.1392,22.2341,241400.0],["2004-08-20",22.334,22.344,22.1242,22.284,188500.0],["2004-08-23",22.284,22.6488,22.0842,22.6088,261500.0],["2004-08-24",22.5788,23.0085,22.4389,22.7637,430900.0],["2004-08-25",23.2284,23.4832,23.0635,23.1884,1076300.0],["2004-08-26",23.1884,23.3133,23.0885,23.2683,430100.0],["2004-08-27",23.2833,23.2833,23.1234,23.1734,354800.0],["2004-08-30",23.2484,23.2484,22.6488,22.6488,304200.0],["2004-08-31",22.6088,22.9736,22.6088,22.9736,187400.0],["2004-09-01",23.0585,23.1334,22.9386,23.1035,196100.0],["2004-09-02",23.0835,23.2833,23.0335,23.2584,186600.0],["2004-09-03",23.2334,23.2334,23.0235,23.1884,251600.0],["2004-09-07",23.1934,23.2833,23.0085,23.1334,207600.0],["2004-09-08",23.1334,23.1334,22.8336,22.9486,252300.0],["2004-09-09",23.0735,23.1534,22.8686,22.9136,215700.0],["2004-09-10",22.8836,22.9336,22.6438,22.9136,173800.0],["2004-09-13",22.9635,23.1384,22.9436,23.0385,218500.0],["2004-09-14",23.1134,23.2334,23.1035,23.1834,162500.0],["2004-09-15",23.1584,23.1984,22.9636,22.9785,269000.0],["2004-09-16",22.9786,22.9935,22.8836,22.9136,204100.0],["2004-09-17",22.9136,23.0785,22.8536,22.8736,278800.0],["2004-09-20",22.8736,22.8736,22.4789,22.4939,178700.0],["2004-09-21",22.5189,22.5189,21.9992,22.0142,313000.0],["2004-09-22",21.9843,21.9843,21.6495,21.7594,274700.0],["2004-09-23",21.7344,21.7344,21.4297,21.5096,262500.0],["2004-09-24",21.5146,21.6845,21.4896,21.5796,251900.0],["2004-09-27",21.5846,21.5846,21.3847,21.5496,288600.0],["2004-09-28",21.5496,21.6995,21.5346,21.6295,158800.0],["2004-09-29",21.7544,21.9743,21.6295,21.9743,243900.0],["2004-09-30",22.0242,22.309,21.9793,22.1891,361500.0],["2004-10-01",22.2591,22.389,22.1142,22.1192,247900.0],["2004-10-04",22.1342,22.2041,21.9243,21.9893,233300.0],["2004-10-05",22.0392,22.2441,21.9593,22.2391,215700.0],["2004-10-06",22.2341,22.304,22.1591,22.289,218200.0],["2004-10-07",22.2341,22.2341,22.0542,22.1741,227600.0],["2004-10-08",22.1741,22.1791,21.7444,21.8344,289200.0],["2004-10-11",21.8543,21.8743,21.7095,21.8493,186000.0],["2004-10-12",21.9493,22.1392,21.8693,22.1142,247600.0],["2004-10-13",22.0642,22.0642,21.8993,21.9193,211400.0],["2004-10-14",21.9193,21.9193,21.7094,21.7444,173500.0],["2004-10-15",21.8344,21.8644,21.6845,21.7195,172100.0],["2004-10-18",21.8444,21.9043,21.5396,21.8943,185700.0],["2004-10-19",21.9243,21.9243,21.6845,21.8044,149600.0],["2004-10-20",21.8044,22.0392,21.6045,21.9942,198700.0],["2004-10-21",22.0292,22.0892,21.8444,22.0842,98200.0],["2004-10-22",22.0842,22.0842,21.6095,21.6995,181300.0],["2004-10-25",21.7245,21.9843,21.7245,21.8194,215200.0],["2004-10-26",21.8644,21.8644,21.5496,21.6295,219700.0],["2004-10-27",21.6595,22.284,21.6395,22.2141,263100.0],["2004-10-28",22.1641,22.2041,21.9343,22.1491,170500.0],["2004-10-29",22.1491,22.304,22.0842,22.2341,203300.0],["2004-11-01",22.2341,22.2341,21.7894,21.8843,190200.0],["2004-11-02",21.8843,21.9943,21.7045,21.7394,181200.0],["2004-11-03",21.8644,22.364,21.8644,22.294,230900.0],["2004-11-04",22.324,22.9436,22.284,22.8986,280800.0],["2004-11-05",22.9186,23.2234,22.9186,23.1434,286500.0],["2004-11-08",23.1534,23.5481,23.0585,23.4182,264900.0],["2004-11-09",23.4732,23.5132,23.3433,23.4132,260600.0],["2004-11-10",23.4832,23.6581,23.4032,23.5182,226700.0],["2004-11-11",23.5182,23.5431,23.2234,23.4332,194700.0],["2004-11-12",23.683,23.768,23.4532,23.708,168700.0],["2004-11-15",23.7432,23.7733,23.5121,23.7683,214000.0],["2004-11-16",23.8939,23.924,23.6026,23.693,265600.0],["2004-11-17",23.7583,23.7583,23.3665,23.5523,224700.0],["2004-11-18",23.6025,23.6076,23.1907,23.2962,283100.0],["2004-11-19",22.9797,22.9847,22.1861,22.4774,836300.0],["2004-11-22",22.603,22.6231,22.0505,22.1258,466900.0],["2004-11-23",22.1007,22.171,21.8696,22.1509,441800.0],["2004-11-24",22.1459,22.4222,22.1359,22.392,171300.0],["2004-11-26",22.382,22.5528,22.3669,22.5176,95200.0],["2004-11-29",22.6432,22.8592,22.5879,22.7888,404600.0],["2004-11-30",22.7888,22.9345,22.7336,22.8441,289300.0],["2004-12-01",22.824,23.1053,22.824,23.0651,265000.0],["2004-12-02",23.0651,23.3012,23.0651,23.2057,218600.0],["2004-12-03",23.1053,23.256,23.0098,23.1354,210000.0],["2004-12-06",23.1505,23.1907,22.9496,22.9898,216100.0],["2004-12-07",22.9797,23.1254,22.9094,22.9948,279800.0],["2004-12-08",22.9897,23.1957,22.9596,23.055,299600.0],["2004-12-09",22.9797,23.1003,22.824,23.1003,235800.0],["2004-12-10",23.0651,23.4267,22.9496,23.3564,249300.0],["2004-12-13",23.3564,23.5121,23.3012,23.4267,152200.0],["2004-12-14",23.3564,23.6026,23.3414,23.5373,175100.0],["2004-12-15",23.5372,23.7181,23.5322,23.6829,285500.0],["2004-12-16",23.6076,23.8537,23.5573,23.8286,208400.0],["2004-12-17",23.8336,23.8487,23.6377,23.8487,231100.0],["2004-12-20",23.8587,23.8587,23.6277,23.7583,165600.0],["2004-12-21",23.7834,23.8336,23.4418,23.5071,279400.0],["2004-12-22",23.5824,23.5824,23.3263,23.4669,244200.0],["2004-12-23",23.482,23.482,23.2811,23.3313,165500.0],["2004-12-27",23.3564,23.4318,23.0802,23.1404,355400.0],["2004-12-28",23.055,23.3514,23.045,23.3313,285300.0],["2004-12-29",23.256,23.4719,23.1254,23.4569,134700.0],["2004-12-30",23.482,23.693,23.2108,23.5925,177700.0],["2004-12-31",23.492,23.8085,23.4067,23.6427,171800.0],["2005-01-03",23.693,23.7633,23.4569,23.5272,224600.0],["2005-01-04",23.6327,23.6729,23.1605,23.3062,170100.0],["2005-01-05",23.4067,23.5523,23.3112,23.3765,258700.0],["2005-01-06",23.4267,23.5423,23.1806,23.5222,260900.0],["2005-01-07",23.482,23.5724,23.3062,23.482,129700.0],["2005-01-10",23.5322,23.5875,23.3564,23.4117,146500.0],["2005-01-11",23.4117,23.4117,23.2158,23.3112,154000.0],["2005-01-12",23.2359,23.266,23.0852,23.2208,119700.0],["2005-01-13",23.1555,23.256,23.1002,23.1053,85400.0],["2005-01-14",23.1806,23.2208,23.0852,23.1254,134900.0],["2005-01-18",23.1053,23.3564,23.045,23.3564,153300.0],["2005-01-19",23.3614,23.4217,23.1957,23.3765,139800.0],["2005-01-20",23.3765,23.6076,23.3715,23.5121,231600.0],["2005-01-21",23.5825,23.6026,23.4067,23.4318,122400.0],["2005-01-24",23.3815,23.4016,23.2158,23.271,129200.0],["2005-01-25",23.271,23.4318,22.9998,23.0701,207200.0],["2005-01-26",23.0701,23.1053,22.9295,23.0149,195500.0],["2005-01-27",23.0249,23.1907,22.9044,23.1455,252300.0],["2005-01-28",23.1455,23.2409,23.0149,23.2158,191700.0],["2005-01-31",23.2158,23.4669,23.1204,23.4318,90700.0],["2005-02-01",23.3313,23.5624,23.261,23.5573,235800.0],["2005-02-02",23.5573,23.9742,23.5222,23.9491,340500.0],["2005-02-03",23.9491,23.9843,23.7181,23.9742,260600.0],["2005-02-04",23.9742,24.0496,23.8788,24.0446,149700.0],["2005-02-07",24.0194,24.6071,24.0094,24.6071,359900.0],["2005-02-08",24.4816,24.4816,23.9642,24.2605,378900.0],["2005-02-09",24.2857,24.2857,23.9893,24.0144,84900.0],["2005-02-10",24.0346,24.1255,23.8983,23.9538,190800.0],["2005-02-11",23.9336,24.0397,23.7771,23.9538,99400.0],["2005-02-14",23.868,24.0952,23.7923,24.0447,93000.0],["2005-02-15",23.9841,24.2568,23.9841,24.2114,177400.0],["2005-02-16",24.2114,24.2669,24.1154,24.1659,153700.0],["2005-02-17",24.1861,24.4436,24.1659,24.3931,315500.0],["2005-02-18",24.3376,24.3679,23.7822,24.3325,396000.0],["2005-02-22",24.2416,24.3325,23.9336,24.0902,348700.0],["2005-02-23",24.0902,24.5345,24.0902,24.5042,267800.0],["2005-02-24",24.5093,24.6607,24.4184,24.6153,296600.0],["2005-02-25",24.5396,24.7112,24.5396,24.7112,123200.0],["2005-02-28",24.8173,24.999,24.7516,24.8223,267900.0],["2005-03-01",24.9485,25.0546,24.9284,25.0546,232400.0],["2005-03-02",24.9788,25.3929,24.9788,25.2363,282900.0],["2005-03-03",25.2464,25.6403,25.2262,25.6302,403300.0],["2005-03-04",25.6807,26.0796,25.5747,26.0038,538200.0],["2005-03-07",26.0089,26.0644,25.9079,25.9937,319900.0],["2005-03-08",25.9685,25.9685,25.7009,25.8019,329700.0],["2005-03-09",25.7514,25.7615,25.4737,25.5343,284700.0],["2005-03-10",25.61,25.7665,25.5494,25.7665,427700.0],["2005-03-11",25.7716,25.8221,25.6554,25.7514,325400.0],["2005-03-14",25.7211,26.0543,25.7211,26.0543,231600.0],["2005-03-15",26.0139,26.019,25.7514,25.8019,246300.0],["2005-03-16",25.8019,25.8019,25.2465,25.3474,279800.0],["2005-03-17",25.3525,25.3525,25.0849,25.2162,186700.0],["2005-03-18",25.1707,25.2111,24.8526,24.9334,286500.0],["2005-03-21",24.893,24.893,24.6405,24.8425,218900.0],["2005-03-22",24.7668,24.8375,24.5396,24.5648,229700.0],["2005-03-23",24.5648,24.8021,24.4941,24.6405,165700.0],["2005-03-24",24.691,24.787,24.4992,24.7163,202700.0],["2005-03-28",24.7668,25.1758,24.7415,25.0142,182200.0],["2005-03-29",25.0142,25.2464,24.999,25.1303,186500.0],["2005-03-30",25.1354,25.302,25.1,25.1606,206300.0],["2005-03-31",25.1556,25.4232,24.9738,25.3979,196100.0],["2005-04-01",25.4888,25.4939,25.0697,25.0849,179600.0],["2005-04-04",25.0899,25.201,24.9435,25.1758,152800.0],["2005-04-05",25.1758,25.3373,25.1202,25.2767,105700.0],["2005-04-06",25.403,25.403,25.0899,25.1354,148700.0],["2005-04-07",25.1404,25.3373,25.0798,25.2313,155500.0],["2005-04-08",25.2313,25.2313,25.0091,25.0798,230200.0],["2005-04-11",25.0798,25.1051,24.9687,25.0091,120100.0],["2005-04-12",25.0091,25.3575,24.9031,25.2818,147700.0],["2005-04-13",25.2212,25.2969,25.1859,25.2464,149500.0],["2005-04-14",25.2465,25.3626,25.2465,25.307,109700.0],["2005-04-15",25.307,25.3222,25.1959,25.2515,229900.0],["2005-04-18",25.2464,25.3979,25.2263,25.3525,295900.0],["2005-04-19",25.2464,25.3727,25.2111,25.3222,300400.0],["2005-04-20",25.2566,25.3474,25.0798,25.0899,249300.0],["2005-04-21",25.095,25.095,24.8677,24.9586,237700.0],["2005-04-22",24.9334,25.0041,24.5194,24.6405,301100.0],["2005-04-25",24.6506,25.1808,24.6506,25.1556,214900.0],["2005-04-26",25.095,25.2061,24.9435,25.0647,134500.0],["2005-04-27",25.0647,25.1202,24.7971,24.9788,243200.0],["2005-04-28",24.9283,24.9283,24.7314,24.7819,216700.0],["2005-04-29",24.8829,25.1051,24.792,25.0546,164600.0],["2005-05-02",24.994,25.0748,24.9637,25.0344,190700.0],["2005-05-03",25.0344,25.0445,24.8324,24.9384,162500.0],["2005-05-04",24.9384,24.9889,24.8829,24.9233,183600.0],["2005-05-05",24.898,24.9738,24.7365,24.893,110100.0],["2005-05-06",24.8526,24.9384,24.7415,24.8425,83700.0],["2005-05-09",24.8425,25.0394,24.8324,25.0293,216300.0],["2005-05-10",24.9435,25.2162,24.9233,25.1909,141600.0],["2005-05-11",25.2717,25.4888,25.201,25.4383,217400.0],["2005-05-12",25.5652,25.6617,25.3317,25.4383,260100.0],["2005-05-13",25.4637,25.6008,25.3216,25.5348,136200.0],["2005-05-16",25.5094,25.7886,25.4891,25.7226,266000.0],["2005-05-17",25.7226,25.7784,25.5602,25.7734,212900.0],["2005-05-18",25.7785,25.9104,25.7226,25.8241,144300.0],["2005-05-19",25.8495,25.8495,25.7074,25.7582,141900.0],["2005-05-20",25.7378,25.7784,25.6211,25.6414,126800.0],["2005-05-23",25.6668,25.7835,25.616,25.7226,141300.0],["2005-05-24",25.7378,25.7378,25.5855,25.6109,100800.0],["2005-05-25",25.5348,25.5602,25.3317,25.4434,141800.0],["2005-05-26",25.4942,25.5246,25.3571,25.4333,118000.0],["2005-05-27",25.3571,25.5094,25.3368,25.4688,95100.0],["2005-05-31",25.4332,25.4586,25.286,25.286,111100.0],["2005-06-01",25.3368,25.7124,25.3368,25.6261,227200.0],["2005-06-02",25.6109,25.6515,25.5094,25.5449,166600.0],["2005-06-03",25.6109,25.6769,25.5348,25.6515,87300.0],["2005-06-06",25.6515,25.6769,25.4282,25.4383,196400.0],["2005-06-07",25.5094,25.6871,25.4536,25.5094,134600.0],["2005-06-08",25.4332,25.4789,25.154,25.1997,147400.0],["2005-06-09",25.2048,25.4383,25.1287,25.3774,126600.0],["2005-06-10",25.4282,25.5703,25.3825,25.4485,107100.0],["2005-06-13",25.4485,25.5652,25.352,25.484,177200.0],["2005-06-14",25.4383,25.6363,25.4231,25.5855,185100.0],["2005-06-15",25.6871,25.9054,25.5754,25.8089,229100.0],["2005-06-16",25.6058,25.7175,25.3825,25.55,342700.0],["2005-06-17",25.484,25.4891,24.5804,24.6718,838600.0],["2005-06-20",24.6718,24.687,24.2809,24.5499,432900.0],["2005-06-21",24.5296,24.555,24.4179,24.4941,205900.0],["2005-06-22",24.5195,24.5906,24.4383,24.5043,340700.0],["2005-06-23",24.4789,24.5449,24.4636,24.4941,345700.0],["2005-06-24",24.4941,24.4941,24.2098,24.2098,234400.0],["2005-06-27",24.291,24.291,24.0575,24.0626,371800.0],["2005-06-28",24.1387,24.1946,23.9204,23.9611,284400.0],["2005-06-29",23.9763,23.9865,23.8849,23.9509,259200.0],["2005-06-30",23.9509,24.0829,23.8291,23.8291,287700.0],["2005-07-01",23.9103,23.9966,23.8342,23.9509,356200.0],["2005-07-05",23.8595,23.9103,23.8037,23.8849,241300.0],["2005-07-06",23.8545,23.8595,23.4534,23.6057,491500.0],["2005-07-07",23.5549,23.6717,23.4534,23.5296,303200.0],["2005-07-08",23.5549,23.6971,23.5296,23.5499,500800.0],["2005-07-11",23.5702,23.6311,23.3925,23.5549,340300.0],["2005-07-12",23.5194,23.6717,23.5194,23.6108,206700.0],["2005-07-13",23.6108,23.6159,23.3214,23.5093,183800.0],["2005-07-14",23.6362,23.7783,23.6057,23.7022,336400.0],["2005-07-15",23.6768,23.7935,23.5803,23.7631,223700.0],["2005-07-18",23.7529,23.8646,23.626,23.8088,219100.0],["2005-07-19",23.8392,23.9966,23.8088,23.9763,196100.0],["2005-07-20",23.8951,23.9661,23.6819,23.7834,126800.0],["2005-07-21",23.7935,23.9103,23.6819,23.8392,210700.0],["2005-07-22",23.8291,23.9611,23.7834,23.9611,123700.0],["2005-07-25",23.9509,23.9509,23.5397,23.7174,124500.0],["2005-07-26",23.8189,24.0118,23.7072,23.8646,190800.0],["2005-07-27",23.9458,24.0626,23.6869,24.0626,247100.0],["2005-07-28",24.1083,24.3469,23.9966,24.3418,210900.0],["2005-07-29",24.3367,24.3976,24.1134,24.1489,193800.0],["2005-08-01",24.1743,24.2352,23.6666,23.8291,223100.0],["2005-08-02",23.8494,24.1286,23.7428,24.1286,177400.0],["2005-08-03",24.0778,24.3672,24.0778,24.3063,180200.0],["2005-08-04",24.2301,24.4687,24.088,24.4078,313200.0],["2005-08-05",24.357,24.3824,24.0981,24.1641,237400.0],["2005-08-08",24.1134,24.2301,24.0068,24.1286,127200.0],["2005-08-09",24.1997,24.1997,23.9357,24.1134,204400.0],["2005-08-10",24.088,24.1997,23.8646,23.9864,138300.0],["2005-08-11",23.9864,24.0423,23.6819,24.0423,231200.0],["2005-08-12",24.0423,24.0423,23.7921,24.0372,168300.0],["2005-08-15",24.1291,24.2771,24.0474,24.2771,152500.0],["2005-08-16",24.2363,24.2363,23.9095,23.93,148300.0],["2005-08-17",23.8687,24.0831,23.8483,24.0219,111200.0],["2005-08-18",23.9453,24.4712,23.8942,24.4712,251800.0],["2005-08-19",24.5222,24.6447,24.4048,24.5171,182900.0],["2005-08-22",23.8687,23.8738,22.7914,23.4909,1512600.0],["2005-08-23",23.4909,23.7257,23.1233,23.3326,628200.0],["2005-08-24",23.3377,23.6389,23.3377,23.4858,287200.0],["2005-08-25",23.5879,24.2261,23.5879,24.0627,336800.0],["2005-08-26",24.0729,24.1036,23.981,23.9912,233300.0],["2005-08-29",23.8738,24.1852,23.8585,24.1393,153900.0],["2005-08-30",24.0117,24.2312,23.9453,24.2312,247200.0],["2005-08-31",24.2312,24.369,24.1444,24.3639,249500.0],["2005-09-01",24.3639,24.5426,24.2465,24.4814,187700.0],["2005-09-02",24.5018,24.6039,24.2618,24.5273,101100.0],["2005-09-06",24.5579,24.6039,24.4048,24.512,150900.0],["2005-09-07",24.4609,24.4609,24.1699,24.3742,149200.0],["2005-09-08",24.3741,24.3741,24.2108,24.2822,136600.0],["2005-09-09",24.2516,24.6345,24.2516,24.5171,147800.0],["2005-09-12",24.5069,24.6243,24.5069,24.5579,123300.0],["2005-09-13",24.558,24.6192,24.3231,24.4967,143800.0],["2005-09-14",24.4967,24.5222,24.1087,24.1852,156900.0],["2005-09-15",24.2159,24.6703,24.2006,24.5579,161800.0],["2005-09-16",24.5631,24.7979,24.5631,24.6294,259000.0],["2005-09-19",24.5528,24.5631,24.4609,24.4967,151300.0],["2005-09-20",24.5018,24.6294,24.4354,24.4354,278600.0],["2005-09-21",24.3844,24.4303,24.1393,24.2414,170100.0],["2005-09-22",24.2006,24.221,23.8279,23.9249,177500.0],["2005-09-23",23.8483,24.2006,23.7921,24.0525,92300.0],["2005-09-26",24.1546,24.415,24.1036,24.2261,142200.0],["2005-09-27",24.3537,24.3588,24.1393,24.2108,189000.0],["2005-09-28",24.1597,24.4558,24.1342,24.3742,107300.0],["2005-09-29",24.3793,24.7111,24.2771,24.7111,147000.0],["2005-09-30",24.7111,24.7826,24.5835,24.7826,124600.0],["2005-10-03",24.7826,24.9817,24.7775,24.8898,167600.0],["2005-10-04",24.9664,25.2268,24.946,25.1196,181500.0],["2005-10-05",25.043,25.0481,24.3129,24.3231,218800.0],["2005-10-06",24.3231,24.3486,23.8432,24.0168,282600.0],["2005-10-07",24.027,24.0678,23.7768,23.8227,176100.0],["2005-10-10",23.8534,23.9453,23.7717,23.9197,165100.0],["2005-10-11",24.0219,24.1903,23.8176,24.0933,231400.0],["2005-10-12",24.0576,24.0576,23.7053,23.8432,155500.0],["2005-10-13",23.8432,23.8585,23.7104,23.7564,107900.0],["2005-10-14",23.7564,23.8381,23.4858,23.5368,230700.0],["2005-10-17",23.4858,23.6134,23.4807,23.6134,172800.0],["2005-10-18",23.6134,23.6389,23.4347,23.5368,514500.0],["2005-10-19",23.5368,23.6236,23.3837,23.5777,168400.0],["2005-10-20",23.5011,23.5879,23.2815,23.3326,283700.0],["2005-10-21",23.3377,23.3581,23.205,23.3428,139200.0],["2005-10-24",23.3122,23.3734,23.2969,23.3581,228900.0],["2005-10-25",23.3683,23.5113,23.1794,23.4654,214900.0],["2005-10-26",23.4143,23.5624,23.1743,23.302,156900.0],["2005-10-27",23.1999,23.2203,22.7506,22.771,193700.0],["2005-10-28",22.8476,23.2867,22.8476,23.2867,210100.0],["2005-10-31",23.2867,23.4705,23.2816,23.3377,222500.0],["2005-11-01",23.2867,23.45,23.1641,23.3275,294900.0],["2005-11-02",23.205,23.4296,23.159,23.3173,131200.0],["2005-11-03",23.3377,23.4092,23.2713,23.3224,136200.0],["2005-11-04",23.2356,23.4858,23.2356,23.4347,212700.0],["2005-11-07",23.6134,23.8432,23.2918,23.3224,187800.0],["2005-11-08",23.3224,23.3224,23.1284,23.2611,130100.0],["2005-11-09",23.2765,23.7285,23.2406,23.6309,159700.0],["2005-11-10",23.6412,23.7388,23.4563,23.5385,192900.0],["2005-11-11",23.5128,23.6207,23.4358,23.4717,80900.0],["2005-11-14",23.4614,23.5436,23.256,23.3484,211300.0],["2005-11-15",23.3484,23.5744,23.3484,23.5179,205900.0],["2005-11-16",23.5179,23.595,23.2971,23.3382,318400.0],["2005-11-17",22.9838,24.0572,22.6345,23.4974,898100.0],["2005-11-18",23.4717,23.4871,23.1995,23.256,312000.0],["2005-11-21",23.256,23.256,23.0608,23.1481,214600.0],["2005-11-22",23.1276,23.2663,23.1122,23.1584,221800.0],["2005-11-23",23.1584,23.3741,22.9684,23.2663,386100.0],["2005-11-25",23.3176,23.5077,23.2406,23.4049,93000.0],["2005-11-28",23.4101,23.4152,23.0403,23.1173,258300.0],["2005-11-29",23.143,23.4974,23.143,23.2868,179500.0],["2005-11-30",23.2868,23.5025,23.2149,23.2919,214900.0],["2005-12-01",23.3433,23.6566,23.2714,23.4614,238400.0],["2005-12-02",23.4717,23.4717,23.2971,23.369,116700.0],["2005-12-05",23.3741,23.3741,22.9067,23.0505,268900.0],["2005-12-06",23.0865,23.3382,22.9992,23.0505,195100.0],["2005-12-07",23.0095,23.2663,22.994,23.1635,323700.0],["2005-12-08",23.1892,23.3484,23.1019,23.1687,173600.0],["2005-12-09",23.143,23.2765,23.1173,23.1738,113700.0],["2005-12-12",23.1892,23.3125,23.1327,23.1584,220500.0],["2005-12-13",23.1687,23.3176,23.0557,23.2303,149900.0],["2005-12-14",23.2663,23.3228,22.7372,22.9016,420300.0],["2005-12-15",22.953,22.953,22.7527,22.7989,185400.0],["2005-12-16",22.7989,23.0557,22.7321,22.7321,401400.0],["2005-12-19",22.4959,22.7629,22.4137,22.5678,277000.0],["2005-12-20",22.5524,22.7321,22.4342,22.5934,192100.0],["2005-12-21",22.5986,22.727,22.4907,22.6037,282200.0],["2005-12-22",22.6551,22.9787,22.6243,22.6705,193500.0],["2005-12-23",22.7373,22.8708,22.6962,22.7424,77800.0],["2005-12-27",22.7424,23.0095,22.7424,22.7527,189200.0],["2005-12-28",22.7578,22.9838,22.7527,22.8965,142200.0],["2005-12-29",22.8297,23.2611,22.7321,22.7783,181800.0],["2005-12-30",22.6397,22.727,22.5832,22.5986,226200.0],["2006-01-03",22.7064,23.3176,22.7064,23.3074,503300.0],["2006-01-04",23.2663,23.482,23.2406,23.3793,270500.0],["2006-01-05",23.3433,23.7388,23.2919,23.7336,387800.0],["2006-01-06",23.7542,23.7799,23.3998,23.5231,130800.0],["2006-01-09",23.4871,23.6771,23.3536,23.6258,472800.0],["2006-01-10",23.5487,23.5487,23.2663,23.3536,181300.0],["2006-01-11",23.3536,23.5231,23.3279,23.3587,183300.0],["2006-01-12",23.2406,23.3947,23.2406,23.3176,136300.0],["2006-01-13",23.3176,23.3587,23.1379,23.1584,131900.0],["2006-01-17",23.1019,23.22,23.0557,23.1071,146200.0],["2006-01-18",23.0608,23.1636,23.0351,23.1071,120900.0],["2006-01-19",23.0403,23.1379,23.0197,23.1225,171800.0],["2006-01-20",23.0608,23.1635,22.7783,22.7783,198300.0],["2006-01-23",22.7681,22.9478,22.6653,22.7578,151500.0],["2006-01-24",22.7424,22.7527,22.5524,22.5934,219500.0],["2006-01-25",22.5729,22.5934,22.3161,22.501,227800.0],["2006-01-26",22.4445,22.6397,22.4445,22.5215,155100.0],["2006-01-27",22.4702,22.501,22.3418,22.465,166400.0],["2006-01-30",22.4188,22.5215,22.3726,22.4394,145500.0],["2006-01-31",22.3572,22.4394,22.2545,22.3418,371600.0],["2006-02-01",22.3264,22.6037,22.3264,22.5472,134000.0],["2006-02-02",22.5113,22.7321,22.4805,22.5164,134100.0],["2006-02-03",22.4599,22.6243,22.3058,22.3418,286800.0],["2006-02-06",22.2801,22.4394,22.2082,22.2391,195800.0],["2006-02-07",22.198,22.3931,22.1415,22.1672,234900.0],["2006-02-08",22.2391,22.2853,21.859,21.9617,237700.0],["2006-02-09",21.972,21.972,21.6154,21.6361,567200.0],["2006-02-10",21.5792,21.7343,21.5275,21.5844,213100.0],["2006-02-13",21.5896,21.755,21.4862,21.5017,448200.0],["2006-02-14",21.5534,21.9152,21.5069,21.8945,256100.0],["2006-02-15",21.8894,22.0289,21.8377,21.9617,230800.0],["2006-02-16",21.9876,22.0651,21.8842,21.9307,279200.0],["2006-02-17",20.9331,20.9331,19.2016,19.7702,3171100.0],["2006-02-21",19.796,20.0131,19.4497,19.5273,870400.0],["2006-02-22",19.5118,20.2716,19.4859,20.0906,1241300.0],["2006-02-23",20.1578,20.2767,20.1113,20.1837,511800.0],["2006-02-24",20.163,20.4421,20.163,20.4421,679100.0],["2006-02-27",20.468,20.8556,20.468,20.6695,565700.0],["2006-02-28",20.6127,20.6592,20.3129,20.4266,475700.0],["2006-03-01",20.468,20.959,20.4318,20.7884,529900.0],["2006-03-02",20.6851,20.8815,20.6747,20.8194,434000.0],["2006-03-03",20.7006,20.8349,20.6489,20.7109,275000.0],["2006-03-06",20.685,20.8401,20.4938,20.8091,385800.0],["2006-03-07",20.8091,21.0985,20.8039,21.0365,369900.0],["2006-03-08",20.9745,20.9745,20.7109,20.8504,317900.0],["2006-03-09",20.8349,20.9125,20.623,20.8091,230100.0],["2006-03-10",20.8298,20.8556,20.6902,20.8039,277700.0],["2006-03-13",20.7522,20.8401,20.623,20.7522,259000.0],["2006-03-14",20.7006,20.8194,20.5972,20.7419,193100.0],["2006-03-15",20.4421,20.7574,20.4421,20.6747,248700.0],["2006-03-16",20.623,20.7781,20.5093,20.6747,250100.0],["2006-03-17",20.5196,20.6954,20.4938,20.6902,309500.0],["2006-03-20",20.6747,20.6747,20.5972,20.6282,327600.0],["2006-03-21",20.5713,20.7006,20.5352,20.6023,301900.0],["2006-03-22",20.6489,20.7006,20.5972,20.6644,448000.0],["2006-03-23",20.5352,20.6799,20.468,20.6178,240300.0],["2006-03-24",20.5455,20.6747,20.499,20.6437,157100.0],["2006-03-27",20.5507,20.6489,20.3749,20.4835,155900.0],["2006-03-28",20.468,20.53,20.3594,20.437,301900.0],["2006-03-29",20.3904,20.6695,20.3904,20.5558,156700.0],["2006-03-30",20.5196,20.6334,20.4576,20.6023,159400.0],["2006-03-31",20.4731,20.5662,20.3698,20.5197,188300.0],["2006-04-03",20.3904,20.7988,20.3543,20.6902,233800.0],["2006-04-04",20.6644,20.6695,20.5145,20.561,193400.0],["2006-04-05",20.468,20.6023,20.4473,20.5817,182300.0],["2006-04-06",20.5713,20.5713,20.1268,20.2767,193700.0],["2006-04-07",20.3129,20.3439,20.0286,20.0545,196200.0],["2006-04-10",20.3387,20.5197,20.2147,20.437,264800.0],["2006-04-11",20.5403,20.5713,20.1889,20.3181,239300.0],["2006-04-12",20.3181,20.3387,20.1113,20.1423,188100.0],["2006-04-13",20.1578,20.3749,20.1578,20.2612,144200.0],["2006-04-17",20.2716,20.2871,20.1217,20.1889,133800.0],["2006-04-18",20.1889,20.3232,20.1889,20.2819,307400.0],["2006-04-19",20.2612,20.3904,20.2457,20.3129,261500.0],["2006-04-20",20.2354,20.3077,20.1785,20.256,248500.0],["2006-04-21",20.2664,20.3646,20.256,20.3387,298700.0],["2006-04-24",20.2405,20.2922,20.1992,20.2509,239000.0],["2006-04-25",20.2509,20.3904,20.2095,20.3232,259000.0],["2006-04-26",20.3232,20.4369,20.3232,20.3904,211400.0],["2006-04-27",20.2612,20.4163,20.225,20.3284,195600.0],["2006-04-28",20.2095,20.2922,20.163,20.2922,248000.0],["2006-05-01",20.2199,20.6644,20.2147,20.4318,211600.0],["2006-05-02",20.4008,20.6799,20.3439,20.6127,182700.0],["2006-05-03",20.6489,20.6489,20.5248,20.5972,281200.0],["2006-05-04",20.592,20.928,20.5868,20.8091,212100.0],["2006-05-05",20.8556,21.1244,20.8556,21.0882,172300.0],["2006-05-08",21.0882,21.3156,21.0882,21.2743,253400.0],["2006-05-09",21.2071,21.3466,21.1192,21.1554,169500.0],["2006-05-10",21.0882,21.1761,20.9952,21.0313,230500.0],["2006-05-11",21.0678,21.0678,20.9481,21.0001,160600.0],["2006-05-12",20.922,21.0365,20.87,20.9325,324400.0],["2006-05-15",20.896,21.1979,20.896,21.1615,221700.0],["2006-05-16",21.0834,21.4425,21.0678,21.3644,174400.0],["2006-05-17",21.2447,21.3072,21.047,21.1042,242200.0],["2006-05-18",21.0834,21.1615,20.9897,21.0574,216700.0],["2006-05-19",21.1667,21.2499,21.0366,21.2447,263500.0],["2006-05-22",21.1927,21.3905,21.1302,21.2864,191000.0],["2006-05-23",21.3332,21.3332,21.0834,21.0834,204900.0],["2006-05-24",21.0834,21.3905,21.0157,21.3332,167000.0],["2006-05-25",21.3384,21.4009,21.0938,21.1615,202600.0],["2006-05-26",21.2603,21.3488,21.1823,21.3124,84600.0],["2006-05-30",21.1302,21.3384,21.1302,21.1771,135800.0],["2006-05-31",21.1719,21.5986,21.151,21.5778,255200.0],["2006-06-01",21.557,21.6871,21.5102,21.6871,218000.0],["2006-06-02",21.7548,21.8276,21.4946,21.6559,292800.0],["2006-06-05",21.609,21.6663,21.3592,21.4425,268700.0],["2006-06-06",21.2968,21.4685,21.1563,21.2551,223600.0],["2006-06-07",21.2708,21.5882,21.2656,21.4321,276200.0],["2006-06-08",21.3905,21.4425,21.099,21.3124,304500.0],["2006-06-09",21.3384,21.5518,21.2447,21.3072,176700.0],["2006-06-12",21.3644,21.5986,21.0886,21.1302,253000.0],["2006-06-13",21.0782,21.2603,20.7971,20.896,256000.0],["2006-06-14",20.9064,21.0262,20.7555,20.8856,172500.0],["2006-06-15",20.9325,20.9949,20.7763,20.8544,298900.0],["2006-06-16",20.9168,21.3332,20.87,21.2083,234100.0],["2006-06-19",21.1875,21.4217,21.0105,21.0314,244100.0],["2006-06-20",21.989,23.1288,21.989,22.5355,1446300.0],["2006-06-21",22.5979,23.3057,22.5979,23.0715,903400.0],["2006-06-22",23.0195,23.3057,22.9778,23.0767,406400.0],["2006-06-23",23.0247,23.0299,22.7801,23.0247,502600.0],["2006-06-26",23.0663,23.3473,23.0663,23.2797,437000.0],["2006-06-27",23.2381,23.7897,23.2381,23.5451,737900.0],["2006-06-28",23.5763,23.5763,23.2381,23.3265,306600.0],["2006-06-29",23.4046,23.5503,23.2276,23.5503,305600.0],["2006-06-30",23.5503,23.5763,23.0455,23.2641,492800.0],["2006-07-03",23.3942,23.4202,23.2797,23.3161,165600.0],["2006-07-05",23.7325,24.1905,23.592,24.0395,634800.0],["2006-07-06",24.0395,24.0968,23.6544,23.7377,357800.0],["2006-07-07",23.6232,23.9042,23.6128,23.8834,375800.0],["2006-07-10",23.8938,24.1801,23.8574,24.0239,203000.0],["2006-07-11",23.9719,24.2373,23.8782,24.2009,194900.0],["2006-07-12",24.2217,24.4351,24.1905,24.331,346300.0],["2006-07-13",24.2113,24.4611,24.05,24.4351,427000.0],["2006-07-14",24.383,24.4611,23.8886,24.0916,306000.0],["2006-07-17",24.0447,24.2113,23.9146,23.9459,255400.0],["2006-07-18",23.9979,24.3154,23.9875,24.0708,367600.0],["2006-07-19",24.1488,24.5132,24.1384,24.4975,322500.0],["2006-07-20",24.4091,24.5912,24.3414,24.3674,195900.0],["2006-07-21",24.3674,24.3674,23.7117,23.7429,316500.0],["2006-07-24",23.6128,23.9459,23.4983,23.9459,243300.0],["2006-07-25",23.9667,24.2373,23.7377,23.9199,194000.0],["2006-07-26",23.9146,23.9459,23.6284,23.7481,230200.0],["2006-07-27",23.7012,23.8105,23.4618,23.5607,253500.0],["2006-07-28",23.6544,23.7117,23.4254,23.5868,204700.0],["2006-07-31",23.5087,23.5087,23.2277,23.2277,191200.0],["2006-08-01",23.2329,23.3265,23.0819,23.1027,228600.0],["2006-08-02",23.16,23.2589,22.9778,23.0091,293000.0],["2006-08-03",23.0038,23.0559,22.8998,22.9986,178900.0],["2006-08-04",23.1079,23.186,22.7592,23.0195,165900.0],["2006-08-07",22.9622,22.9622,22.5302,22.6291,250100.0],["2006-08-08",22.6187,22.8321,22.3793,22.6031,406900.0],["2006-08-09",22.6708,22.7436,22.4938,22.4938,154800.0],["2006-08-10",22.4522,22.7228,22.3793,22.6708,181100.0],["2006-08-11",22.6656,22.7436,22.5927,22.7228,111400.0],["2006-08-14",22.7752,22.9428,22.7595,22.838,166300.0],["2006-08-15",22.969,23.0947,22.8328,23.0947,166700.0],["2006-08-16",23.2047,23.3933,23.1261,23.3619,230300.0],["2006-08-17",23.3723,23.5452,23.1523,23.4981,260500.0],["2006-08-18",22.7385,23.7704,22.6914,23.6814,460000.0],["2006-08-21",23.7023,23.8647,23.519,23.8542,318500.0],["2006-08-22",23.7809,24.158,23.6447,24.158,386000.0],["2006-08-23",24.2,25.038,24.2,24.9909,701600.0],["2006-08-24",25.0433,25.1428,24.8338,24.8966,387400.0],["2006-08-25",24.8285,25.0223,24.6714,25.0118,340400.0],["2006-08-28",24.9595,25.2214,24.8809,25.1271,491100.0],["2006-08-29",25.2214,25.3942,25.1899,25.3733,361700.0],["2006-08-30",25.3157,25.3942,25.2319,25.3628,165500.0],["2006-08-31",25.3523,25.4728,25.3052,25.4728,334700.0],["2006-09-01",25.5619,25.6666,25.4623,25.6509,150500.0],["2006-09-05",25.6666,25.6718,25.5671,25.6299,255400.0],["2006-09-06",25.5776,25.588,25.3628,25.4152,239500.0],["2006-09-07",25.3523,25.4047,25.2371,25.2895,207300.0],["2006-09-08",25.3523,25.4414,25.2004,25.4152,122900.0],["2006-09-11",25.4152,25.4204,25.1795,25.2685,129700.0],["2006-09-12",25.2685,25.4571,25.1009,25.4414,298000.0],["2006-09-13",25.4047,25.5042,25.2895,25.499,128000.0],["2006-09-14",25.499,25.5252,25.3628,25.4414,153500.0],["2006-09-15",25.478,25.5357,25.2685,25.3628,256700.0],["2006-09-18",24.8809,24.9333,24.5771,24.8495,767500.0],["2006-09-19",24.7971,25.1428,24.7657,25.1009,356000.0],["2006-09-20",25.1166,25.2161,25.0119,25.1376,335600.0],["2006-09-21",25.169,25.2738,24.9804,25.1376,238700.0],["2006-09-22",25.1533,25.2214,25.0642,25.1795,215000.0],["2006-09-25",25.1847,25.4571,24.8914,25.3523,254900.0],["2006-09-26",25.3785,25.4885,25.2004,25.4309,169000.0],["2006-09-27",25.3785,25.4309,25.1428,25.3942,126800.0],["2006-09-28",25.4152,25.52,25.1481,25.3366,126800.0],["2006-09-29",25.258,25.3261,25.0852,25.1166,181700.0],["2006-10-02",25.1428,25.2109,25.0171,25.1219,217500.0],["2006-10-03",25.1638,25.3209,25.0433,25.1009,306100.0],["2006-10-04",25.1271,25.478,25.0642,25.478,260200.0],["2006-10-05",25.4571,25.6614,25.3157,25.6299,219900.0],["2006-10-06",25.6247,25.6561,25.4257,25.5933,190800.0],["2006-10-09",25.5304,25.7347,25.4414,25.719,122500.0],["2006-10-10",25.7399,25.7399,25.4466,25.4571,185000.0],["2006-10-11",25.4152,25.4728,25.2161,25.3628,211300.0],["2006-10-12",25.4047,25.4885,25.258,25.3523,177100.0],["2006-10-13",25.3,25.3157,25.1952,25.2423,177500.0],["2006-10-16",25.2423,25.3995,25.19,25.3628,112500.0],["2006-10-17",25.2476,25.4099,25.1533,25.3785,213000.0],["2006-10-18",25.3838,25.6666,25.3261,25.6299,168700.0],["2006-10-19",25.5619,25.588,25.4204,25.5304,78200.0],["2006-10-20",25.4728,25.5409,25.2999,25.5042,88400.0],["2006-10-23",25.4571,25.7138,25.3523,25.6142,138600.0],["2006-10-24",25.5619,25.5933,25.389,25.5619,176200.0],["2006-10-25",25.5095,25.5357,25.3209,25.4833,208500.0],["2006-10-26",25.4833,25.7295,25.3628,25.6404,118100.0],["2006-10-27",25.5671,25.609,25.3366,25.3366,225700.0],["2006-10-30",25.2633,25.5147,25.148,25.499,168900.0],["2006-10-31",25.5619,25.6771,25.5095,25.6666,112600.0],["2006-11-01",25.6352,25.7714,25.4728,25.478,218300.0],["2006-11-02",25.368,25.7138,25.2004,25.6614,124100.0],["2006-11-03",25.7085,25.7504,25.4623,25.4938,101200.0],["2006-11-06",25.5985,25.7504,25.5514,25.719,119600.0],["2006-11-07",25.7661,25.9233,25.7295,25.7923,136600.0],["2006-11-08",25.7923,26.159,25.7295,26.0804,148100.0],["2006-11-09",26.1171,26.1538,25.8866,25.9128,92900.0],["2006-11-10",25.9128,26.0176,25.8866,25.9547,140300.0],["2006-11-13",26.0759,26.2444,26.0759,26.1918,124100.0],["2006-11-14",26.2602,26.2866,26.1496,26.2076,199000.0],["2006-11-15",26.1812,26.3287,26.1391,26.3076,120200.0],["2006-11-16",26.2918,26.2971,24.5903,24.9169,957700.0],["2006-11-17",24.7642,24.7642,23.7053,24.6535,1125200.0],["2006-11-20",24.6535,25.6176,24.6535,25.2594,629100.0],["2006-11-21",25.2067,25.233,24.6693,24.722,311200.0],["2006-11-22",24.7852,25.0223,24.7852,24.9327,315900.0],["2006-11-24",24.8959,25.0223,24.8748,25.0012,122300.0],["2006-11-27",24.9696,24.9907,24.6377,24.6746,366600.0],["2006-11-28",24.6641,25.2172,24.6272,25.2172,361100.0],["2006-11-29",25.2119,25.4648,25.0855,25.3489,334000.0],["2006-11-30",25.3489,25.4701,25.291,25.3278,304800.0],["2006-12-01",25.391,25.5227,25.1329,25.4385,291900.0],["2006-12-04",25.4385,25.7545,25.2541,25.7071,141400.0],["2006-12-05",25.7019,25.7335,25.6281,25.6702,116900.0],["2006-12-06",25.6544,25.6702,25.3647,25.4753,156000.0],["2006-12-07",25.4701,25.5122,25.3226,25.4121,98700.0],["2006-12-08",25.3068,25.4595,25.1751,25.3963,119100.0],["2006-12-11",25.3594,25.4227,25.2435,25.3384,99900.0],["2006-12-12",25.2752,25.6808,25.2383,25.6597,136500.0],["2006-12-13",25.6808,25.7071,25.2488,25.3963,197700.0],["2006-12-14",25.3858,25.6808,25.3489,25.6597,210300.0],["2006-12-15",25.6597,25.6702,25.4648,25.5912,317200.0],["2006-12-18",25.5491,25.586,25.291,25.3068,165800.0],["2006-12-19",25.2857,25.6808,25.2278,25.6545,293700.0],["2006-12-20",25.6018,25.607,25.4227,25.5227,200600.0],["2006-12-21",25.5227,25.6176,25.1803,25.2857,396700.0],["2006-12-22",25.3384,25.3384,25.1277,25.2857,192700.0],["2006-12-26",25.233,25.6808,25.2225,25.6439,117300.0],["2006-12-27",25.6228,25.7545,25.586,25.6913,86100.0],["2006-12-28",25.5807,25.8599,25.5702,25.7545,146400.0],["2006-12-29",25.7071,25.7071,25.5175,25.5333,263900.0],["2007-01-03",25.5491,25.9705,25.5333,25.9705,355000.0],["2007-01-04",25.8388,25.8494,25.5596,25.586,276800.0],["2007-01-05",25.1224,25.4806,25.1224,25.4437,201000.0],["2007-01-08",25.3805,25.3805,25.0961,25.212,270100.0],["2007-01-09",25.154,25.2857,25.0802,25.233,108700.0],["2007-01-10",25.1435,25.1698,25.0065,25.0381,161800.0],["2007-01-11",25.0855,25.4701,25.0855,25.3805,289400.0],["2007-01-12",25.3015,25.3963,25.0539,25.1224,179800.0],["2007-01-16",25.1329,25.3068,24.9591,24.9696,179900.0],["2007-01-17",24.8537,25.1961,24.7695,25.017,233200.0],["2007-01-18",24.9696,25.0802,24.8116,24.8485,227300.0],["2007-01-19",24.78,25.0434,24.7747,24.8906,189300.0],["2007-01-22",24.9169,25.017,24.7115,24.7326,207000.0],["2007-01-23",24.6272,25.0276,24.5324,24.9696,451700.0],["2007-01-24",25.0223,25.1277,24.9222,25.1277,155900.0],["2007-01-25",25.0276,25.1329,24.9696,25.1119,160200.0],["2007-01-26",25.1277,25.1856,24.5377,24.6852,238400.0],["2007-01-29",24.6377,25.2699,24.6325,25.0961,190500.0],["2007-01-30",24.9644,25.1751,24.8801,24.9802,280400.0],["2007-01-31",24.9854,25.1224,24.8327,25.017,128400.0],["2007-02-01",25.0381,25.2014,25.0118,25.2014,110100.0],["2007-02-02",25.2014,25.4068,25.1856,25.3489,91800.0],["2007-02-05",25.2699,25.3173,25.075,25.312,193800.0],["2007-02-06",25.312,25.4437,25.2594,25.4174,105400.0],["2007-02-07",25.3963,25.449,25.2857,25.3752,183100.0],["2007-02-08",25.3223,25.4918,25.317,25.4388,127600.0],["2007-02-09",25.4335,25.4653,25.2799,25.4229,93100.0],["2007-02-12",25.4123,25.5925,25.3911,25.4971,276100.0],["2007-02-13",25.4759,25.8203,25.3223,25.7461,177800.0],["2007-02-14",25.725,25.868,25.725,25.8309,130000.0],["2007-02-15",25.8309,25.9104,25.4918,25.6084,217800.0],["2007-02-16",25.6243,26.7052,24.8878,26.1806,1034900.0],["2007-02-20",26.0959,27.447,25.9634,27.2086,572500.0],["2007-02-21",26.9172,26.9648,26.4986,26.6628,297800.0],["2007-02-22",26.6575,26.8695,26.2813,26.8324,244500.0],["2007-02-23",26.737,27.0231,26.5198,26.79,307600.0],["2007-02-26",26.8377,26.9224,26.7264,26.8642,137000.0],["2007-02-27",26.5462,26.6999,26.2919,26.3396,246800.0],["2007-02-28",26.3396,26.5992,26.2283,26.2495,309800.0],["2007-03-01",26.08,26.9701,25.9634,26.88,437100.0],["2007-03-02",26.8801,26.8801,26.4986,26.5727,232100.0],["2007-03-05",26.4403,26.5039,26.0376,26.0641,357400.0],["2007-03-06",26.1753,26.3555,26.0959,26.1276,364900.0],["2007-03-07",26.1171,26.2654,25.8044,26.0747,254000.0],["2007-03-08",26.2071,26.3449,26.1912,26.3449,133900.0],["2007-03-09",26.4403,26.4615,26.1435,26.3131,133100.0],["2007-03-12",26.3184,26.6787,26.3184,26.6098,238000.0],["2007-03-13",26.5039,26.6257,26.2389,26.2813,146000.0],["2007-03-14",26.3078,26.488,26.08,26.2972,158400.0],["2007-03-15",26.2495,26.4933,26.2495,26.4668,127700.0],["2007-03-16",26.4668,26.5674,26.3131,26.4138,148300.0],["2007-03-19",26.4933,26.5674,26.4297,26.4933,89200.0],["2007-03-20",26.4138,26.9436,26.4138,26.9436,156200.0],["2007-03-21",27.2881,27.4417,26.8642,27.3675,151600.0],["2007-03-22",27.3887,27.5106,27.2351,27.3887,141400.0],["2007-03-23",27.4364,27.4947,27.3093,27.3781,129000.0],["2007-03-26",27.3146,27.553,27.2881,27.5318,129300.0],["2007-03-27",27.5106,27.5106,27.1715,27.2245,170700.0],["2007-03-28",28.0193,28.6074,27.5159,28.316,617800.0],["2007-03-29",28.512,28.565,28.2683,28.3796,239200.0],["2007-03-30",28.3637,28.6074,28.1623,28.2524,198700.0],["2007-04-02",28.3743,28.7982,28.3743,28.7293,244500.0],["2007-04-03",28.8247,29.3121,28.8247,29.1479,262700.0],["2007-04-04",29.0896,29.3015,28.8777,28.9412,270600.0],["2007-04-05",28.8777,29.1426,28.83,29.0578,132100.0],["2007-04-09",29.0896,29.1426,28.8988,28.9518,120300.0],["2007-04-10",28.9307,29.2592,28.9307,29.1903,171000.0],["2007-04-11",29.132,29.3969,28.9836,29.3492,144400.0],["2007-04-12",29.079,29.7996,29.0631,29.7042,311100.0],["2007-04-13",29.7042,30.4302,29.6989,30.1387,477400.0],["2007-04-16",30.2235,30.2288,29.8473,29.9109,276900.0],["2007-04-17",29.8208,29.8261,29.5135,29.7731,377700.0],["2007-04-18",29.7784,29.8844,29.5612,29.7201,270900.0],["2007-04-19",29.5877,29.5877,29.3015,29.4393,243000.0],["2007-04-20",29.54,29.948,29.5188,29.948,230700.0],["2007-04-23",29.9109,30.054,29.7519,29.9639,172500.0],["2007-04-24",29.8897,30.0328,29.8049,29.8261,121000.0],["2007-04-25",29.842,29.9851,29.7519,29.8791,179200.0],["2007-04-26",29.8314,29.9639,29.7519,29.8261,123900.0],["2007-04-27",29.7996,29.9586,29.646,29.7255,163800.0],["2007-04-30",29.7837,29.9904,29.5612,29.5771,287500.0],["2007-05-01",29.5771,30.0699,29.54,29.9533,201000.0],["2007-05-02",29.9162,30.1917,29.8897,30.0963,173400.0],["2007-05-03",30.0699,30.197,29.9056,30.1281,232800.0],["2007-05-04",30.1281,30.7057,30.0487,30.7057,420200.0],["2007-05-07",30.7322,30.907,30.6474,30.8752,242700.0],["2007-05-08",30.7851,30.9812,30.7587,30.8646,179300.0],["2007-05-09",30.8223,30.8805,30.6421,30.6739,234800.0],["2007-05-10",30.5732,30.5732,29.9904,30.0593,264000.0],["2007-05-11",30.2457,30.3629,30.1658,30.2244,156000.0],["2007-05-14",30.251,30.6825,30.2457,30.4907,194000.0],["2007-05-15",30.4641,30.6186,30.3256,30.3948,150900.0],["2007-05-16",30.4321,30.8529,30.3948,30.8529,149200.0],["2007-05-17",30.7624,31.3324,30.7624,31.2951,319900.0],["2007-05-18",31.2951,31.5028,31.0607,31.4229,195900.0],["2007-05-21",31.3483,31.3803,30.821,30.9275,234700.0],["2007-05-22",30.9488,31.2045,30.9488,31.05,173500.0],["2007-05-23",31.0554,31.1086,30.6399,30.789,175600.0],["2007-05-24",30.8157,30.9648,30.3256,30.3576,245600.0],["2007-05-25",30.3629,30.6825,30.3363,30.6132,207800.0],["2007-05-29",30.6825,31.0767,30.6292,30.8743,259300.0],["2007-05-30",30.7091,31.0394,30.3149,31.0287,367000.0],["2007-05-31",31.066,31.0927,30.6292,30.7358,1044200.0],["2007-06-01",30.7358,31.4655,30.7358,31.4016,369200.0],["2007-06-04",31.3856,31.5987,31.0607,31.5082,193900.0],["2007-06-05",31.4282,31.4282,30.9861,31.1353,140600.0],["2007-06-06",31.082,31.1726,30.8689,30.9755,214900.0],["2007-06-07",30.8956,30.9435,30.2563,30.2563,235000.0],["2007-06-08",30.2617,30.5067,30.2404,30.4694,182300.0],["2007-06-11",30.4534,30.9755,30.4268,30.9435,160100.0],["2007-06-12",30.8423,30.9115,30.5866,30.6026,112700.0],["2007-06-13",30.6825,30.8956,30.5759,30.8423,159700.0],["2007-06-14",30.8849,31.1193,30.789,30.9222,113400.0],["2007-06-15",31.082,31.3004,30.7944,30.7944,210400.0],["2007-06-18",30.8956,30.9009,30.4428,30.4747,290400.0],["2007-06-19",30.4108,30.5759,30.2776,30.496,258400.0],["2007-06-20",30.5759,31.098,30.2563,30.2563,311600.0],["2007-06-21",31.4336,32.5203,31.4336,32.3285,1247400.0],["2007-06-22",32.5415,33.1754,32.5415,32.973,718500.0],["2007-06-25",32.4936,32.9943,32.3338,32.68,730900.0],["2007-06-26",32.5469,32.8399,32.419,32.7227,727100.0],["2007-06-27",32.6002,33.6069,32.6002,33.559,598700.0],["2007-06-28",33.559,33.559,33.2713,33.5377,317200.0],["2007-06-29",33.5536,34.2621,33.4791,33.9105,786300.0],["2007-07-02",33.8093,34.1662,33.6921,33.8786,316400.0],["2007-07-03",33.8999,34.0917,33.7774,33.8946,233000.0],["2007-07-05",33.8519,34.1716,33.5696,33.6921,500900.0],["2007-07-06",33.7348,33.7987,33.5856,33.7348,328100.0],["2007-07-09",33.7401,33.9105,33.1275,33.3406,287300.0],["2007-07-10",33.2926,33.4738,32.9837,33.0636,385300.0],["2007-07-11",33.0103,33.527,33.0103,33.527,325800.0],["2007-07-12",33.559,33.8253,33.4525,33.7454,350600.0],["2007-07-13",33.8999,33.9478,33.5004,33.82,391100.0],["2007-07-16",32.5469,32.68,31.9822,32.2592,838200.0],["2007-07-17",32.2592,32.5202,31.8757,31.9982,489000.0],["2007-07-18",31.7319,31.7479,31.2045,31.327,633700.0],["2007-07-19",31.2738,31.7638,31.1939,31.7212,446800.0],["2007-07-20",31.2525,31.6839,30.8423,30.8583,463400.0],["2007-07-23",31.0128,31.2525,30.6505,31.1992,534700.0],["2007-07-24",31.0021,31.1992,30.6772,30.7837,476800.0],["2007-07-25",30.9062,30.9488,30.3149,30.7624,483400.0],["2007-07-26",30.6825,31.1885,30.4268,30.8743,706800.0],["2007-07-27",30.7624,30.7677,29.9474,29.9474,384400.0],["2007-07-30",29.8835,30.4694,29.6171,30.3682,420000.0],["2007-07-31",30.5014,30.512,29.729,29.729,325200.0],["2007-08-01",29.6917,29.9794,29.5053,29.9527,275500.0],["2007-08-02",30.0379,30.8103,29.8622,30.4588,269000.0],["2007-08-03",30.3895,30.4694,29.8195,29.8195,261300.0],["2007-08-06",29.974,30.6132,29.9207,30.5919,268000.0],["2007-08-07",30.512,30.7517,30.2563,30.5919,469400.0],["2007-08-08",30.7038,30.9435,28.8394,29.6651,534000.0],["2007-08-09",29.1324,29.9367,27.9978,28.0297,682900.0],["2007-08-10",28.2055,30.9329,27.6356,30.2084,806500.0],["2007-08-13",30.4641,30.6878,29.8888,30.0593,427800.0],["2007-08-14",30.0593,30.3217,29.8022,29.8076,215800.0],["2007-08-15",29.8665,30.2521,29.1864,29.2399,281900.0],["2007-08-16",29.1863,30.0485,29.1703,29.7754,503200.0],["2007-08-17",30.5252,30.7876,29.3845,30.3538,854200.0],["2007-08-20",30.4127,30.4127,29.6255,29.7701,433300.0],["2007-08-21",29.7701,29.9361,29.5344,29.6951,439700.0],["2007-08-22",29.7433,30.1128,29.2988,30.0271,342400.0],["2007-08-23",30.0004,30.0218,29.1864,29.5023,345100.0],["2007-08-24",29.4595,30.0539,29.3631,30.0271,212000.0],["2007-08-27",29.9254,29.9414,29.3095,29.4273,264900.0],["2007-08-28",29.2881,29.2934,28.6722,28.7097,280400.0],["2007-08-29",28.8597,28.865,28.5437,28.7793,213100.0],["2007-08-30",28.5919,29.106,28.5544,29.031,271900.0],["2007-08-31",29.031,29.6576,28.6883,29.4595,277800.0],["2007-09-04",29.5344,29.5344,29.2453,29.3309,258500.0],["2007-09-05",29.1489,29.4969,29.031,29.1596,354700.0],["2007-09-06",29.1756,29.4113,29.1007,29.3791,190200.0],["2007-09-07",29.1274,29.5451,29.106,29.4059,247100.0],["2007-09-10",29.5773,29.7647,29.1756,29.5719,230800.0],["2007-09-11",29.7112,29.7112,29.1489,29.4541,188100.0],["2007-09-12",29.3095,29.3791,29.015,29.0739,172400.0],["2007-09-13",29.1274,29.3577,28.7901,28.8008,178100.0],["2007-09-14",28.5544,28.8275,28.5544,28.7151,172200.0],["2007-09-17",28.7151,28.9025,28.4634,28.8382,224900.0],["2007-09-18",28.9453,29.422,28.7633,29.3042,207000.0],["2007-09-19",29.4648,29.5291,29.0257,29.1863,302900.0],["2007-09-20",29.2078,29.2078,28.8811,29.0525,248700.0],["2007-09-21",29.2238,29.3684,29.1328,29.1489,272300.0],["2007-09-24",29.1167,29.2078,28.6026,28.7579,148000.0],["2007-09-25",28.624,28.9668,28.5544,28.5973,178400.0],["2007-09-26",28.6829,28.9775,28.5973,28.7311,202300.0],["2007-09-27",28.8115,29.0417,28.7365,28.865,136400.0],["2007-09-28",28.9186,29.0096,28.383,28.608,155000.0],["2007-10-01",28.5973,28.8061,28.5973,28.7793,161000.0],["2007-10-02",28.8436,29.2827,28.8436,29.2453,193400.0],["2007-10-03",29.1435,29.1756,28.7793,29.0096,139500.0],["2007-10-04",29.1167,29.2399,28.8383,28.9507,136800.0],["2007-10-05",29.1007,29.1863,28.9507,29.1007,111300.0],["2007-10-08",29.1167,29.1596,28.9828,29.1221,87200.0],["2007-10-09",29.1596,29.2506,28.9989,29.2131,170400.0],["2007-10-10",29.2131,29.2774,28.699,28.7633,162600.0],["2007-10-11",28.8382,28.9346,28.3563,28.4634,246900.0],["2007-10-12",28.5437,28.9614,28.4152,28.5812,189400.0],["2007-10-15",28.6347,28.7633,28.0724,28.367,174600.0],["2007-10-16",28.4045,28.5705,28.0564,28.458,227100.0],["2007-10-17",28.5169,28.6347,27.8957,28.1367,189600.0],["2007-10-18",28.0724,28.1903,27.8904,28.0992,126200.0],["2007-10-19",28.0992,28.2492,27.8475,27.8475,183000.0],["2007-10-22",27.8475,27.8475,27.1995,27.4566,334300.0],["2007-10-23",27.5262,27.6654,27.237,27.6654,206200.0],["2007-10-24",27.5476,27.7565,27.4298,27.7565,215500.0],["2007-10-25",27.8261,28.0939,27.7458,27.9975,228800.0],["2007-10-26",28.2492,28.5437,28.1206,28.5116,230600.0],["2007-10-29",28.5705,28.5705,28.035,28.2599,231000.0],["2007-10-30",28.2599,28.7793,28.217,28.458,219600.0],["2007-10-31",28.6347,28.8115,28.2652,28.6133,475200.0],["2007-11-01",28.217,28.5384,27.5048,27.569,295600.0],["2007-11-02",27.6333,27.6333,27.0442,27.1728,156100.0],["2007-11-05",27.1621,27.2638,26.8407,27.0442,193100.0],["2007-11-06",26.9157,27.328,26.6747,27.1299,226000.0],["2007-11-07",26.6158,27.5958,26.6158,27.3334,333600.0],["2007-11-08",27.2906,28.0028,27.2745,27.8154,374800.0],["2007-11-09",27.4405,28.3134,27.4405,27.9546,256700.0],["2007-11-12",27.7136,28.7579,27.7136,28.3241,350000.0],["2007-11-13",28.6204,28.8358,28.3134,28.5019,266600.0],["2007-11-14",28.7173,28.7873,28.2703,28.3726,190800.0],["2007-11-15",28.4157,28.4803,28.0387,28.1087,134300.0],["2007-11-16",28.3295,28.3349,27.3439,28.2703,319900.0],["2007-11-19",28.0064,28.0279,26.8754,27.0369,326700.0],["2007-11-20",27.0854,27.4086,26.9292,27.3655,249500.0],["2007-11-21",27.1285,27.3816,27.1285,27.177,161700.0],["2007-11-23",27.29,27.3924,27.0908,27.2577,61900.0],["2007-11-26",27.1985,27.387,26.9669,26.9669,208000.0],["2007-11-27",27.0369,27.1393,26.4229,26.6761,436700.0],["2007-11-28",26.8269,27.1716,26.6815,27.1554,206200.0],["2007-11-29",26.9885,26.9885,26.5522,26.5953,264200.0],["2007-11-30",26.8107,26.8161,26.1267,26.4606,419200.0],["2007-12-03",26.4014,26.6114,26.0944,26.3583,466000.0],["2007-12-04",26.186,26.8646,26.186,26.703,284500.0],["2007-12-05",26.9884,27.3224,26.87,27.1339,321400.0],["2007-12-06",27.0423,27.7802,27.0423,27.6348,350200.0],["2007-12-07",27.7371,28.071,27.7155,28.0602,237700.0],["2007-12-10",28.1949,28.211,27.3762,27.6563,317300.0],["2007-12-11",27.6563,27.7856,26.9292,26.9884,276600.0],["2007-12-12",27.554,27.554,26.5576,26.6976,376600.0],["2007-12-13",26.6276,27.3278,26.5253,27.317,413800.0],["2007-12-14",27.3439,27.5216,26.9077,26.9723,270200.0],["2007-12-17",26.8969,26.9723,26.5576,26.5953,288200.0],["2007-12-18",26.7892,27.0638,26.4606,26.9777,262400.0],["2007-12-19",26.8807,27.2416,26.8807,27.0423,250800.0],["2007-12-20",27.2093,27.2954,26.9292,27.2147,284900.0],["2007-12-21",27.5594,27.6024,27.177,27.3062,455800.0],["2007-12-24",27.317,27.8933,27.2308,27.6455,200900.0],["2007-12-26",27.7802,27.7963,27.4786,27.5432,212000.0],["2007-12-27",27.6347,27.694,27.3708,27.4139,207100.0],["2007-12-28",27.5216,27.7909,27.2308,27.624,253300.0],["2007-12-31",27.5809,27.8987,27.5216,27.7048,429300.0],["2008-01-02",27.6509,27.6509,27.2793,27.457,359500.0],["2008-01-03",27.554,27.6186,26.7192,26.7784,337600.0],["2008-01-04",26.6653,26.6868,26.3098,26.4391,253600.0],["2008-01-07",26.4122,26.6384,26.2829,26.5199,209300.0],["2008-01-08",26.7084,26.9292,26.4983,26.536,256700.0],["2008-01-09",26.4606,26.5953,25.949,26.1914,266000.0],["2008-01-10",26.1267,26.5414,26.1213,26.4768,167900.0],["2008-01-11",26.3098,26.3475,25.8736,25.8897,171900.0],["2008-01-14",26.019,26.019,25.3458,25.4158,236500.0],["2008-01-15",25.1896,25.3242,24.5433,24.7749,413500.0],["2008-01-16",24.721,25.2327,24.721,24.8934,223700.0],["2008-01-17",25.0442,25.2434,24.791,24.8072,228100.0],["2008-01-18",24.9472,24.9472,24.1555,24.2578,306000.0],["2008-01-22",23.3369,24.2363,23.0245,24.0532,327800.0],["2008-01-23",24.0424,24.6779,23.59,24.5648,429100.0],["2008-01-24",24.6564,24.8179,24.2524,24.5056,342800.0],["2008-01-25",24.7264,24.7264,24.2363,24.2578,189800.0],["2008-01-28",24.2147,24.8718,24.1878,24.8718,194700.0],["2008-01-29",25.0549,25.1788,24.8718,25.1411,223600.0],["2008-01-30",25.0118,25.3565,24.8557,24.8772,144200.0],["2008-01-31",24.8826,25.3942,24.6564,25.195,270100.0],["2008-02-01",25.3565,26.3044,25.3458,26.1483,362500.0],["2008-02-04",26.1967,26.256,25.8143,25.8843,173600.0],["2008-02-05",25.475,26.0298,25.475,25.8951,250700.0],["2008-02-06",25.9921,26.0944,25.2973,25.3942,247500.0],["2008-02-07",25.2865,25.9436,25.2273,25.9436,239400.0],["2008-02-08",25.9167,25.9597,25.5235,25.6043,264200.0],["2008-02-11",25.7282,26.0621,25.5881,26.0298,243500.0],["2008-02-12",26.2183,26.2452,25.9113,26.0675,201200.0],["2008-02-13",26.3384,26.5877,26.1813,26.3059,169000.0],["2008-02-14",26.4577,26.4577,25.932,25.932,250400.0],["2008-02-15",26.1433,27.2489,26.0404,27.2381,462300.0],["2008-02-19",27.4657,27.4657,26.4848,26.6202,373800.0],["2008-02-20",26.4143,27.2868,26.4143,27.108,452500.0],["2008-02-21",27.211,27.5849,27.1893,27.2326,373700.0],["2008-02-22",27.3627,27.4386,27.1243,27.3681,223900.0],["2008-02-25",27.4007,28.0835,27.3952,28.0618,269000.0],["2008-02-26",28.0185,28.3165,27.9643,28.0835,270300.0],["2008-02-27",27.8017,28.4304,27.7638,28.0998,270500.0],["2008-02-28",27.9047,28.1973,27.8721,28.0943,238600.0],["2008-02-29",27.8559,28.2136,27.6066,27.7421,344400.0],["2008-03-03",27.6391,28.387,27.4982,28.322,521700.0],["2008-03-04",28.2353,28.5008,27.7692,27.8505,607300.0],["2008-03-05",28.1269,28.2623,27.7529,28.0022,488500.0],["2008-03-06",27.883,27.883,26.9833,27.005,501600.0],["2008-03-07",26.8262,27.1188,26.7395,26.7937,379300.0],["2008-03-10",26.875,27.5145,26.7937,27.2814,427700.0],["2008-03-11",27.8559,27.8559,27.2814,27.4332,521100.0],["2008-03-12",27.5145,27.9643,27.4928,27.5416,502100.0],["2008-03-13",27.2598,27.7584,27.2598,27.6554,438600.0],["2008-03-14",27.8288,28.0239,27.3952,27.547,384500.0],["2008-03-17",27.0213,27.6445,26.9834,27.0917,323600.0],["2008-03-18",27.5199,27.6391,27.1568,27.6337,294000.0],["2008-03-19",27.8234,28.051,27.3465,27.3465,274100.0],["2008-03-20",27.2489,27.7367,27.211,27.6174,462200.0],["2008-03-24",27.612,27.8234,27.4711,27.6391,329800.0],["2008-03-25",27.7367,28.0402,27.7367,27.8505,220200.0],["2008-03-26",27.7854,27.7854,27.2652,27.3952,210400.0],["2008-03-27",27.3139,27.6825,27.2381,27.4874,254900.0],["2008-03-28",27.6662,27.7529,27.4657,27.5307,170300.0],["2008-03-31",27.5687,27.5849,27.2652,27.4277,289700.0],["2008-04-01",27.6012,28.0618,27.547,28.0618,256400.0],["2008-04-02",28.013,28.219,27.7908,27.8125,170900.0],["2008-04-03",27.948,27.9805,27.6662,27.8288,213000.0],["2008-04-04",27.8288,27.9047,27.547,27.7312,287700.0],["2008-04-07",27.8342,28.0618,27.7204,27.8071,137700.0],["2008-04-08",27.6283,27.7421,27.4603,27.6662,114600.0],["2008-04-09",27.7204,27.7421,27.4277,27.4277,104100.0],["2008-04-10",27.3573,27.3573,26.7612,26.9075,308900.0],["2008-04-11",26.6745,26.7612,26.1379,26.165,214100.0],["2008-04-14",26.1108,26.3655,26.1108,26.3168,150400.0],["2008-04-15",26.4143,26.7232,26.3439,26.707,184100.0],["2008-04-16",26.9563,27.6716,26.7503,27.2164,215700.0],["2008-04-17",27.1676,27.2164,27.0267,27.173,126700.0],["2008-04-18",27.5199,27.5578,27.0972,27.4277,161000.0],["2008-04-21",27.2706,27.2706,26.9454,27.1839,88700.0],["2008-04-22",27.0809,27.173,26.5281,26.604,147300.0],["2008-04-23",26.6311,26.7124,26.5119,26.5823,128300.0],["2008-04-24",26.6148,26.9237,26.4306,26.8804,122500.0],["2008-04-25",26.875,26.9834,26.5281,26.8424,103300.0],["2008-04-28",26.6582,27.0701,26.6582,26.8587,114100.0],["2008-04-29",26.8587,27.1243,26.8425,26.9996,120800.0],["2008-04-30",27.2489,27.4603,26.9888,27.0321,134300.0],["2008-05-01",27.0321,27.4386,26.8858,27.4007,119000.0],["2008-05-02",27.4711,27.4711,27.1134,27.3248,169300.0],["2008-05-05",27.2001,27.2597,26.9021,27.043,141800.0],["2008-05-06",26.9021,27.0917,26.6419,27.0592,98300.0],["2008-05-07",27.1351,27.173,26.9292,26.9834,92000.0],["2008-05-08",27.0972,27.4603,26.8533,27.341,273200.0],["2008-05-09",27.173,27.6283,27.0863,27.5361,264100.0],["2008-05-12",27.6012,27.9805,27.4548,27.9534,146200.0],["2008-05-13",27.9372,27.9426,27.7529,27.8992,118800.0],["2008-05-14",28.0247,28.3355,28.0247,28.1501,146400.0],["2008-05-15",28.1119,28.3519,27.9265,28.3137,179200.0],["2008-05-16",28.4173,28.4173,28.0738,28.1883,162500.0],["2008-05-19",28.2592,28.3355,28.041,28.2864,210000.0],["2008-05-20",28.2482,28.4718,28.1937,28.3573,167900.0],["2008-05-21",28.3519,28.6463,28.161,28.2101,191700.0],["2008-05-22",28.1555,28.6463,28.1174,28.6027,125400.0],["2008-05-23",28.4664,28.5918,28.1337,28.1392,115500.0],["2008-05-27",28.2537,28.6736,28.2537,28.63,123600.0],["2008-05-28",28.7663,28.7827,28.5373,28.6082,113800.0],["2008-05-29",28.5482,28.8754,28.5482,28.6409,153600.0],["2008-05-30",28.5318,28.7881,28.4337,28.7881,234100.0],["2008-06-02",28.7718,29.3989,28.4609,28.9245,294700.0],["2008-06-03",28.9899,29.4916,28.9899,29.3116,326600.0],["2008-06-04",29.268,30.3096,29.1262,29.3771,687200.0],["2008-06-05",29.448,29.6607,28.919,29.3444,401800.0],["2008-06-06",29.1808,29.3062,28.3464,28.39,342000.0],["2008-06-09",28.2973,28.799,28.2973,28.5318,264000.0],["2008-06-10",28.3682,28.5209,28.2646,28.45,377300.0],["2008-06-11",28.4882,28.6082,28.2046,28.2046,205100.0],["2008-06-12",28.4446,28.4446,28.2046,28.2973,260200.0],["2008-06-13",28.4119,28.4228,28.0847,28.1992,283400.0],["2008-06-16",28.1174,28.221,27.9974,28.101,606400.0],["2008-06-17",28.1337,28.221,27.8011,27.812,497000.0],["2008-06-18",27.812,27.9483,26.9722,27.2339,809400.0],["2008-06-19",23.951,25.8815,23.951,24.8399,1269000.0],["2008-06-20",24.4091,24.9708,24.3709,24.3764,766600.0],["2008-06-23",24.4418,24.5236,23.7711,23.8856,468200.0],["2008-06-24",23.8692,23.9129,23.4002,23.4493,533200.0],["2008-06-25",23.4548,23.4984,23.2585,23.313,638300.0],["2008-06-26",23.1985,23.3021,22.9422,22.9422,532700.0],["2008-06-27",22.904,23.0403,22.5659,22.5659,534600.0],["2008-06-30",22.4023,22.5713,22.1623,22.1623,402800.0],["2008-07-01",21.9115,22.2714,21.9115,22.2496,407200.0],["2008-07-02",23.6511,23.7383,22.904,22.9203,868000.0],["2008-07-03",22.9367,23.1167,22.8222,22.904,317800.0],["2008-07-07",23.0567,23.6784,22.9585,23.2203,775200.0],["2008-07-08",23.2203,23.7493,23.2148,23.7493,524500.0],["2008-07-09",23.8092,23.9129,23.493,23.5693,386700.0],["2008-07-10",23.5093,23.7329,23.2912,23.7329,386100.0],["2008-07-11",23.5966,23.7983,23.3348,23.722,317300.0],["2008-07-14",23.9347,24.0001,23.5638,23.8856,484200.0],["2008-07-15",23.7111,24.7527,23.7111,24.6109,763100.0],["2008-07-16",24.5291,25.6088,24.4418,25.4452,600300.0],["2008-07-17",25.3689,25.9088,25.1889,25.8597,681200.0],["2008-07-18",25.7615,26.0669,25.4561,25.587,406800.0],["2008-07-21",25.7179,25.8215,25.418,25.6634,368400.0],["2008-07-22",25.5598,26.1978,25.5598,26.1378,341100.0],["2008-07-23",26.0669,26.5632,25.827,26.4214,371600.0],["2008-07-24",26.4868,26.5359,26.1978,26.2523,315200.0],["2008-07-25",26.3014,26.4214,25.5489,25.6034,467900.0],["2008-07-28",25.6088,26.0778,25.5216,25.996,285700.0],["2008-07-29",25.8597,26.5086,25.6634,26.5032,346600.0],["2008-07-30",26.345,26.5413,25.7615,25.8924,776400.0],["2008-07-31",25.7943,26.7922,25.7943,26.5795,666200.0],["2008-08-01",26.5032,26.8195,26.1924,26.6123,567100.0],["2008-08-04",26.6668,26.7704,26.4487,26.7104,243900.0],["2008-08-05",26.7868,27.4521,26.7868,27.4412,373200.0],["2008-08-06",27.2776,27.6811,27.1958,27.5884,287300.0],["2008-08-07",27.4521,27.5939,27.2994,27.3103,241100.0],["2008-08-08",27.343,27.8556,27.343,27.7302,264300.0],["2008-08-11",27.7302,28.2264,27.6811,28.2264,303800.0],["2008-08-12",28.0792,28.3519,28.0574,28.1119,233600.0],["2008-08-13",28.0461,28.1668,27.5906,27.7113,371100.0],["2008-08-14",28.2491,30.0874,28.2491,29.8185,1393300.0],["2008-08-15",29.8185,30.6745,29.7472,30.5593,662600.0],["2008-08-18",30.5648,31.108,30.1752,30.927,590600.0],["2008-08-19",30.9489,31.0586,30.5044,30.5867,305800.0],["2008-08-20",30.4111,30.8556,30.3398,30.5648,262800.0],["2008-08-21",30.3892,30.5154,29.8844,29.9941,342800.0],["2008-08-22",29.9667,30.1807,29.7801,29.8789,421000.0],["2008-08-25",29.9721,29.9721,29.6429,29.813,630800.0],["2008-08-26",29.8953,29.9557,29.6319,29.8953,381300.0],["2008-08-27",29.9063,30.1422,29.7691,29.9557,389500.0],["2008-08-28",29.9886,30.1258,29.813,30.0051,268800.0],["2008-08-29",30.0435,30.0544,29.6978,29.7581,286800.0],["2008-09-02",28.9021,30.0709,28.6168,29.6539,341900.0],["2008-09-03",29.6374,29.9337,29.4728,29.7252,356500.0],["2008-09-04",29.6155,29.7252,29.2478,29.4289,417300.0],["2008-09-05",29.4783,29.9996,29.3575,29.7691,383700.0],["2008-09-08",29.9063,30.4057,29.7801,29.8405,541300.0],["2008-09-09",29.7527,30.0106,28.9295,28.9789,618700.0],["2008-09-10",29.0173,29.1765,28.3973,28.8692,533900.0],["2008-09-11",28.8527,29.1875,28.6113,29.0064,396400.0],["2008-09-12",28.5509,28.8856,28.5345,28.721,404400.0],["2008-09-15",28.4686,28.8253,27.6949,28.1558,355900.0],["2008-09-16",28.7814,28.7814,27.843,28.7649,923500.0],["2008-09-17",28.9734,29.0393,27.9089,27.9528,597500.0],["2008-09-18",27.9528,28.3259,27.2888,27.9363,642800.0],["2008-09-19",28.8033,29.7691,28.0186,29.5167,660300.0],["2008-09-22",29.4234,30.027,29.4234,29.7801,435200.0],["2008-09-23",30.1038,30.1807,29.374,29.6319,582500.0],["2008-09-24",29.7252,29.7746,29.1216,29.6594,459200.0],["2008-09-25",29.6978,30.6855,29.6868,30.6142,1121400.0],["2008-09-26",30.5539,31.2049,30.3791,31.1205,1137700.0],["2008-09-29",31.2169,31.5846,30.144,30.3911,610300.0],["2008-09-30",30.7588,30.9819,29.5835,30.5539,1628200.0],["2008-10-01",30.2646,31.0783,30.2646,31.012,692000.0],["2008-10-02",30.9819,31.1325,30.2947,30.801,926800.0],["2008-10-03",30.9819,30.9819,29.4267,29.4267,440800.0],["2008-10-06",28.9506,29.27,27.516,28.4442,514100.0],["2008-10-07",28.7215,29.2761,28.5286,28.9988,738900.0],["2008-10-08",28.4804,28.4804,26.859,27.305,1425500.0],["2008-10-09",26.7927,27.5883,25.9368,26.1779,915800.0],["2008-10-10",25.1652,26.3466,24.1586,25.2255,1295800.0],["2008-10-13",26.2201,27.9741,26.1839,27.9439,274300.0],["2008-10-14",28.7034,28.8119,27.3171,27.522,511500.0],["2008-10-15",27.1965,27.2026,26.4612,26.8951,496800.0],["2008-10-16",26.7505,28.0524,26.0211,27.8294,835700.0],["2008-10-17",27.3593,28.7215,27.3593,28.1127,477800.0],["2008-10-20",28.1187,28.4503,27.6064,27.8957,596300.0],["2008-10-21",27.9861,28.2514,27.4557,27.7089,934200.0],["2008-10-22",27.2688,27.7812,26.7866,27.4497,1205600.0],["2008-10-23",27.4979,28.1187,26.2864,27.6908,1311900.0],["2008-10-24",25.985,27.6305,25.6595,26.9614,1479300.0],["2008-10-27",26.5576,26.642,25.9126,26.22,832500.0],["2008-10-28",27.0157,27.1182,25.8403,26.8228,1205000.0],["2008-10-29",26.7083,26.9856,25.9488,26.8228,2064200.0],["2008-10-30",27.1784,27.4256,25.0085,26.208,2757600.0],["2008-10-31",27.6305,27.7872,26.6058,26.859,3051100.0],["2008-11-03",27.0338,27.6305,26.419,27.2327,2680000.0],["2008-11-04",27.6305,27.6667,26.3949,26.9132,3286100.0],["2008-11-05",26.7927,27.0036,25.2858,25.3159,19291300.0],["2008-11-06",24.2611,24.8638,23.9597,24.1405,20807000.0],["2008-11-07",24.6589,24.9181,24.2852,24.8036,4461200.0],["2008-11-10",25.4304,25.4666,24.7433,25.0869,3082300.0],["2008-11-11",25.2074,25.2074,24.2912,24.7131,4798100.0],["2008-11-12",24.46,24.5625,23.6583,23.6885,3270200.0],["2008-11-13",23.7427,24.1104,22.6397,23.6704,4155500.0],["2008-11-14",23.4052,24.249,22.6095,23.5076,3720800.0],["2008-11-17",23.5441,24.0242,22.6203,23.7082,3161100.0],["2008-11-18",23.6292,23.8297,23.3132,23.8054,3418200.0],["2008-11-19",24.559,24.9115,23.9452,23.9452,5258500.0],["2008-11-20",23.9999,24.4983,23.1187,23.2463,3502100.0],["2008-11-21",24.0668,26.9839,23.854,26.7712,5985800.0],["2008-11-24",26.7712,26.9414,25.9568,26.5342,2474700.0],["2008-11-25",26.7408,26.9232,25.6347,26.4977,2588000.0],["2008-11-26",25.9508,27.1055,25.6834,26.9839,1732400.0],["2008-11-28",27.8044,27.9563,27.0569,27.5735,1034800.0],["2008-12-01",27.4154,27.4154,25.1668,25.2276,1851300.0],["2008-12-02",25.5557,25.8292,24.8872,25.4707,1671700.0],["2008-12-03",24.8021,25.7624,24.6745,25.3005,2228600.0],["2008-12-04",25.4099,25.7138,24.7961,25.1485,1312900.0],["2008-12-05",25.2397,25.5618,24.7657,25.5618,2217400.0],["2008-12-08",26.2243,26.3519,25.7624,25.89,1763300.0],["2008-12-09",25.7441,25.9022,24.8568,25.1425,2303800.0],["2008-12-10",25.1425,25.495,24.8264,25.1242,1679200.0],["2008-12-11",24.9176,25.5983,24.638,24.8143,1810700.0],["2008-12-12",24.3463,25.0756,24.1944,25.0574,1132600.0],["2008-12-15",24.8143,26.1513,24.2309,24.6927,1370400.0],["2008-12-16",24.7535,25.1607,24.4314,25.0392,1843100.0],["2008-12-17",25.0392,25.185,24.7474,24.8325,1421500.0],["2008-12-18",24.8811,25.6712,24.8811,25.4767,2156700.0],["2008-12-19",25.6469,26.0298,25.2883,25.3795,1382300.0],["2008-12-22",25.3187,25.3673,24.632,24.9662,1024300.0],["2008-12-23",25.3369,25.7624,24.9176,25.1303,825200.0],["2008-12-24",24.9784,25.5618,24.9298,25.5375,573700.0],["2008-12-26",25.5557,25.8292,25.4524,25.7867,394600.0],["2008-12-29",25.7077,25.8718,25.0999,25.7806,1206200.0],["2008-12-30",25.8292,26.364,25.811,26.2607,1385900.0],["2008-12-31",26.3519,26.7348,26.2303,26.3519,1268700.0],["2009-01-02",26.1331,26.4977,25.9508,26.4248,1103700.0],["2009-01-05",26.4977,26.7712,26.3883,26.6436,1220000.0],["2009-01-06",26.6862,26.9536,26.1939,26.595,1279900.0],["2009-01-07",26.2729,26.5038,26.0298,26.2121,864100.0],["2009-01-08",26.0784,26.4856,25.9812,26.2546,851300.0],["2009-01-09",26.1452,26.3276,25.3613,26.0298,1501700.0],["2009-01-12",26.0784,26.4856,25.9812,26.4431,1218900.0],["2009-01-13",26.3823,27.0812,26.3823,26.8502,1444600.0],["2009-01-14",26.2547,26.4613,25.8232,26.4431,1370400.0],["2009-01-15",26.443,26.7591,25.969,26.3336,1528600.0],["2009-01-16",26.601,26.9839,26.437,26.8563,1399500.0],["2009-01-20",26.9839,27.1663,25.8718,25.9508,1666600.0],["2009-01-21",26.2364,26.4066,25.7077,26.364,1394000.0],["2009-01-22",26.1999,26.7287,25.7563,26.4005,1578000.0],["2009-01-23",26.0176,26.9049,25.8353,26.8442,1735100.0],["2009-01-26",26.9536,27.1967,26.6862,26.9536,1523400.0],["2009-01-27",27.2027,27.6342,26.9961,27.5309,1111700.0],["2009-01-28",27.6889,27.7558,26.9657,27.0994,1753100.0],["2009-01-29",27.0447,27.8409,26.9171,27.4215,1323700.0],["2009-01-30",27.6525,27.7132,27.1237,27.4398,2016600.0],["2009-02-02",27.0873,27.9503,27.0447,27.7193,1485500.0],["2009-02-03",27.7315,28.1873,27.379,28.0597,1065700.0],["2009-02-04",28.0657,28.2541,27.0812,27.3243,1550000.0],["2009-02-05",27.1906,27.2817,26.8016,27.0569,1474000.0],["2009-02-06",27.1237,27.1906,26.8746,27.069,1627600.0],["2009-02-09",27.0629,27.1298,25.8839,26.2182,1525300.0],["2009-02-10",26.1149,26.4248,25.4706,25.6347,1920300.0],["2009-02-11",25.8736,26.0267,25.5368,25.9348,1890500.0],["2009-02-12",26.1308,26.8105,25.6347,26.7799,1954000.0],["2009-02-13",26.6636,26.9085,26.486,26.584,981000.0],["2009-02-17",26.1491,26.1798,25.7144,25.7144,1683100.0],["2009-02-18",25.794,25.8736,25.2,25.3469,1137500.0],["2009-02-19",25.3469,25.6347,25.2489,25.353,1005400.0],["2009-02-20",25.1203,25.696,25.0652,25.4388,1244700.0],["2009-02-23",25.6715,25.6715,24.6917,24.7529,986600.0],["2009-02-24",24.857,25.2551,24.612,25.1938,1163800.0],["2009-02-25",24.41,24.41,23.1852,23.6935,4257000.0],["2009-02-26",23.7425,23.7608,22.7871,22.7932,1715500.0],["2009-02-27",22.5912,22.9525,22.3156,22.732,2478600.0],["2009-03-02",22.4013,22.6524,21.9053,22.0584,2859000.0],["2009-03-03",22.3462,22.3646,21.5317,21.5317,2054300.0],["2009-03-04",21.844,22.0645,21.1153,21.7583,2641500.0],["2009-03-05",21.4215,21.8134,20.8765,21.1582,2028700.0],["2009-03-06",21.2255,21.495,20.8826,21.4399,2099700.0],["2009-03-09",21.2745,21.5378,21.0602,21.2316,1359100.0],["2009-03-10",21.4644,21.4644,21.0234,21.1765,2647100.0],["2009-03-11",21.3786,21.3786,20.8948,20.9561,1048500.0],["2009-03-12",21.0724,21.8808,20.9561,21.8134,1572700.0],["2009-03-13",22.04,22.3952,21.7032,22.3523,1228800.0],["2009-03-16",22.4136,22.6708,22.2788,22.3217,1240000.0],["2009-03-17",22.2911,22.7687,22.2911,22.7687,702900.0],["2009-03-18",22.5912,22.7259,22.1992,22.4319,1119200.0],["2009-03-19",22.5238,22.5544,21.9053,22.2176,980800.0],["2009-03-20",22.2176,22.5728,22.0278,22.2298,1447700.0],["2009-03-23",22.5973,23.1423,22.2666,23.1423,1022700.0],["2009-03-24",22.9953,23.1239,22.5544,22.5544,1144500.0],["2009-03-25",22.8239,22.8239,21.9481,22.3156,1153100.0],["2009-03-26",22.3033,22.4871,21.9849,22.4013,995900.0],["2009-03-27",22.1808,22.5544,22.0706,22.4503,866000.0],["2009-03-30",22.1808,22.438,21.991,22.2053,625400.0],["2009-03-31",22.4136,23.1301,22.4136,22.8239,1476900.0],["2009-04-01",22.6585,23.326,22.5544,22.9525,1382200.0],["2009-04-02",23.228,23.4546,22.9647,23.0994,1724800.0],["2009-04-03",23.0688,23.3383,23.0566,23.2648,890800.0],["2009-04-06",23.1546,23.4118,22.879,23.0872,871900.0],["2009-04-07",22.8239,23.1056,22.7565,22.9402,669800.0],["2009-04-08",23.1301,23.8466,23.0015,23.7118,1282300.0],["2009-04-09",24.0364,24.3732,23.5955,23.767,960600.0],["2009-04-13",23.6812,23.8466,23.5526,23.6445,529300.0],["2009-04-14",23.5342,23.6445,23.1913,23.3873,750000.0],["2009-04-15",23.277,23.8404,23.2587,23.7976,463200.0],["2009-04-16",23.8221,24.0119,23.3566,23.9323,857900.0],["2009-04-17",23.9752,24.165,23.5159,23.7118,1089800.0],["2009-04-20",23.5587,23.7057,23.2097,23.5894,1149300.0],["2009-04-21",23.6138,23.9445,23.5771,23.8527,1076500.0],["2009-04-22",23.7853,23.9139,23.473,23.5159,1363000.0],["2009-04-23",23.4791,23.8343,23.2954,23.6383,1377700.0],["2009-04-24",23.7179,23.8588,23.2709,23.4424,1263800.0],["2009-04-27",23.424,23.6751,23.2036,23.2403,1077200.0],["2009-04-28",23.2709,23.473,23.0076,23.2464,1047800.0],["2009-04-29",23.3628,24.0303,23.3505,23.8282,1158700.0],["2009-04-30",23.9874,24.3732,23.9201,24.1283,1297700.0],["2009-05-01",24.1283,24.312,23.9996,24.2079,898800.0],["2009-05-04",24.1466,25.2428,24.0487,25.2428,1544400.0],["2009-05-05",25.0836,25.3714,24.9366,25.053,899300.0],["2009-05-06",25.2612,25.3898,24.6549,24.8386,874600.0],["2009-05-07",25.0223,25.0468,24.4957,24.6365,1162100.0],["2009-05-08",24.661,25.0407,24.661,24.9244,743100.0],["2009-05-11",24.6917,24.8264,24.5079,24.6488,957300.0],["2009-05-12",24.808,25.2428,24.6243,25.1571,1088100.0],["2009-05-13",25.0644,25.1756,24.7309,24.768,938700.0],["2009-05-14",24.8483,25.0212,24.5888,24.8297,814800.0],["2009-05-15",24.8668,24.9965,24.4221,24.5518,1324900.0],["2009-05-18",24.6197,24.7741,24.3171,24.5518,1164300.0],["2009-05-19",24.5518,25.4041,24.5518,25.12,1108400.0],["2009-05-20",25.2497,25.2991,24.7062,24.7124,1008000.0],["2009-05-21",24.6506,24.6753,24.2738,24.5147,1120800.0],["2009-05-22",24.5085,24.6259,24.3665,24.4097,786600.0],["2009-05-26",24.3356,24.9594,24.2368,24.9224,982000.0],["2009-05-27",24.978,25.0706,24.5641,24.5827,758000.0],["2009-05-28",24.7062,24.7927,24.4159,24.7062,846600.0],["2009-05-29",24.7371,24.8668,24.5394,24.8668,651800.0],["2009-06-01",25.1262,25.6636,25.0212,25.5091,813100.0],["2009-06-02",25.5647,26.343,25.5153,26.1762,1068600.0],["2009-06-03",26.0835,26.8247,26.0527,26.5839,1198100.0],["2009-06-04",26.5468,26.7259,26.3924,26.5592,751400.0],["2009-06-05",26.8618,27.078,26.6086,26.8433,1393200.0],["2009-06-08",26.8,27.1953,26.6765,27.0409,1036600.0],["2009-06-09",27.1583,27.2262,26.8742,27.0224,770200.0],["2009-06-10",27.2139,27.2139,26.38,26.7197,682500.0],["2009-06-11",26.7197,27.393,26.5962,27.0409,801400.0],["2009-06-12",27.0347,27.3065,26.905,27.2386,988000.0],["2009-06-15",27.115,27.115,26.7197,26.8495,1055100.0],["2009-06-16",27.078,27.078,26.5839,26.6147,898000.0],["2009-06-17",26.6209,27.1583,26.6209,26.9545,1179500.0],["2009-06-18",29.5177,30.0674,28.8939,29.561,5547800.0],["2009-06-19",29.5486,29.5857,29.141,29.3201,1928000.0],["2009-06-22",29.1842,29.493,29.0298,29.4004,1327300.0],["2009-06-23",29.456,29.7154,29.3386,29.6104,1440400.0],["2009-06-24",29.7215,30.0798,29.6289,29.9068,1287500.0],["2009-06-25",29.7401,30.0612,29.493,30.0304,968000.0],["2009-06-26",30.0242,30.0798,29.6474,29.8821,1292100.0],["2009-06-29",29.7648,30.2218,29.7339,30.1724,639900.0],["2009-06-30",30.2033,30.2033,29.7092,30.0551,1487000.0],["2009-07-01",30.1107,30.4936,29.9007,30.2527,1364700.0],["2009-07-02",30.0489,30.0489,29.6042,29.7771,1089900.0],["2009-07-06",29.6536,30.1848,29.4745,30.1848,870500.0],["2009-07-07",30.1168,30.296,29.7339,29.7895,1099200.0],["2009-07-08",29.9933,30.0736,29.6845,29.9316,1094800.0],["2009-07-09",29.9563,30.086,29.4868,29.5671,1064300.0],["2009-07-10",29.4621,29.8698,29.4621,29.6783,803000.0],["2009-07-13",29.7895,30.0304,29.4189,30.0057,767200.0],["2009-07-14",30.0921,30.1848,29.8018,30.1848,742300.0],["2009-07-15",30.3639,30.8025,30.2095,30.7901,1444200.0],["2009-07-16",30.7716,30.8827,30.4998,30.716,679200.0],["2009-07-17",30.6048,30.6048,30.0983,30.401,1059700.0],["2009-07-20",30.5616,30.6974,30.1539,30.6233,673200.0],["2009-07-21",30.7777,30.8827,30.4874,30.8271,661100.0],["2009-07-22",30.6542,30.8704,30.5863,30.7469,822100.0],["2009-07-23",30.753,31.0927,30.753,31.0063,1692800.0],["2009-07-24",30.9445,31.2904,30.9198,31.2472,889200.0],["2009-07-27",31.2842,31.4324,30.8827,31.1421,437100.0],["2009-07-28",31.0557,31.2966,30.9322,31.2595,801000.0],["2009-07-29",31.136,31.2966,30.9754,31.2225,712400.0],["2009-07-30",31.4077,31.5374,30.963,31.0371,1094600.0],["2009-07-31",31.0742,31.4077,30.8827,30.9013,861600.0],["2009-08-03",31.1421,31.1421,30.5307,30.9507,1632400.0],["2009-08-04",30.8827,31.2286,30.5801,30.6542,1009900.0],["2009-08-05",30.7221,30.821,30.3145,30.5554,617300.0],["2009-08-06",30.5554,30.858,30.5554,30.6048,563700.0],["2009-08-07",30.7283,31.3522,30.7098,31.2904,1039500.0],["2009-08-10",31.2348,31.8092,31.068,31.803,724800.0],["2009-08-11",31.9328,32.1181,31.7166,31.9698,926200.0],["2009-08-12",31.9636,32.2745,31.8081,32.0444,643100.0],["2009-08-13",31.9885,32.3927,31.8641,32.3865,693400.0],["2009-08-14",32.4611,32.6477,32.1377,32.2994,1402200.0],["2009-08-17",32.1937,32.3367,31.491,31.6216,954200.0],["2009-08-18",31.6029,31.7273,31.1552,31.3044,1368200.0],["2009-08-19",31.1676,31.6651,31.1241,31.6278,960700.0],["2009-08-20",31.7086,32.2994,31.7086,32.2621,1383800.0],["2009-08-21",33.5493,34.4261,33.3068,33.6426,2555400.0],["2009-08-24",33.767,33.9411,32.8591,33.0581,1024000.0],["2009-08-25",33.1265,33.2508,32.5419,32.629,1064100.0],["2009-08-26",32.7285,32.772,32.1688,32.2745,985800.0],["2009-08-27",32.1439,32.3616,31.9201,32.287,672200.0],["2009-08-28",32.2621,32.6165,32.1439,32.2745,801300.0],["2009-08-31",32.2434,32.5108,32.1501,32.5046,737900.0],["2009-09-01",32.4859,32.5108,31.7832,31.9201,849600.0],["2009-09-02",31.9076,32.1812,31.7895,32.0009,602400.0],["2009-09-03",32.0693,32.1439,31.6527,32.0817,1310400.0],["2009-09-04",31.8827,32.1812,31.7148,32.1688,604800.0],["2009-09-08",32.3118,32.9897,32.2745,32.9648,962700.0],["2009-09-09",32.9959,33.4934,32.8466,33.0332,1172200.0],["2009-09-10",33.083,33.2322,32.6414,33.2322,999000.0],["2009-09-11",33.3379,33.5804,33.1576,33.4809,728100.0],["2009-09-14",33.3441,33.3441,33.0456,33.17,651400.0],["2009-09-15",33.1078,33.114,32.6538,32.8155,665300.0],["2009-09-16",32.772,32.8218,32.5046,32.6663,997100.0],["2009-09-17",32.6787,32.7471,32.2372,32.3989,987300.0],["2009-09-18",32.4549,33.1016,31.9263,33.0394,1365500.0],["2009-09-21",33.0145,33.4809,32.7098,33.2882,864000.0],["2009-09-22",33.4125,33.4125,32.9213,33.1203,956000.0],["2009-09-23",33.2695,33.7359,33.0208,33.4436,1128100.0],["2009-09-24",33.4996,33.6488,33.0829,33.2508,632400.0],["2009-09-25",33.17,33.4498,32.8093,33.2695,915600.0],["2009-09-28",33.4187,33.8167,33.1949,33.7545,644200.0],["2009-09-29",33.7483,33.9224,33.4498,33.568,1610500.0],["2009-09-30",33.5929,33.7483,32.6725,32.9648,1702500.0],["2009-10-01",32.9461,33.1513,32.8466,33.0767,1067800.0],["2009-10-02",32.971,33.4809,32.8155,33.3566,1081700.0],["2009-10-05",33.3193,33.4685,33.0083,33.4561,653000.0],["2009-10-06",33.425,33.7359,33.3068,33.711,805800.0],["2009-10-07",33.655,33.7048,33.5431,33.655,416000.0],["2009-10-08",33.7172,33.8354,33.5866,33.7545,638500.0],["2009-10-09",33.8167,33.9411,32.8715,33.8292,1458600.0],["2009-10-12",33.7172,33.9411,33.5742,33.6862,743800.0],["2009-10-13",33.5307,33.624,32.772,33.4125,963000.0],["2009-10-14",33.512,33.5556,33.3068,33.5182,536500.0],["2009-10-15",33.3628,33.6924,33.2695,33.6862,583000.0],["2009-10-16",33.6551,33.9162,33.3068,33.7794,989700.0],["2009-10-19",33.8789,34.2023,33.7297,34.0095,548500.0],["2009-10-20",33.91,34.1525,33.7981,33.8416,760200.0],["2009-10-21",33.8416,34.1898,33.4747,33.5058,876400.0],["2009-10-22",33.5058,33.5058,32.8964,33.226,855900.0],["2009-10-23",33.2944,33.2944,32.7409,32.8591,704600.0],["2009-10-26",32.9337,32.9772,32.2994,32.5855,728000.0],["2009-10-27",32.6787,33.114,32.5917,32.8466,499300.0],["2009-10-28",32.8591,32.8902,32.3678,32.3865,713500.0],["2009-10-29",32.3802,32.7845,32.3243,32.7534,630200.0],["2009-10-30",32.7409,32.9275,32.4922,32.7907,1069300.0],["2009-11-02",32.8964,32.971,32.3429,32.4611,900600.0],["2009-11-03",32.4362,32.486,31.833,32.2683,658600.0],["2009-11-04",32.3118,32.7845,32.2497,32.3616,626900.0],["2009-11-05",32.3989,32.8529,32.3989,32.8529,588200.0],["2009-11-06",32.8404,32.8964,32.5419,32.7596,431900.0],["2009-11-09",33.1202,33.313,32.9834,33.313,580900.0],["2009-11-10",33.5384,34.0454,33.3694,33.939,742900.0],["2009-11-11",34.1142,34.252,33.7074,33.8826,687200.0],["2009-11-12",33.9139,34.1706,33.5759,33.6135,507100.0],["2009-11-13",33.7387,33.8075,33.3944,33.6823,660700.0],["2009-11-16",33.7136,34.0266,33.5947,33.8576,669300.0],["2009-11-17",33.8639,34.133,33.7575,33.9139,478800.0],["2009-11-18",33.9828,34.0579,33.4194,33.5947,872400.0],["2009-11-19",33.6197,33.7074,32.7059,33.4758,1539400.0],["2009-11-20",34.9468,35.5915,34.5086,35.2722,3456000.0],["2009-11-23",36.1611,36.7182,36.1173,36.3739,2152800.0],["2009-11-24",36.4803,36.8872,36.3051,36.568,1038900.0],["2009-11-25",36.6619,37.1188,36.5554,36.7808,732600.0],["2009-11-27",36.3489,36.7683,35.9358,36.6118,492900.0],["2009-11-30",36.6806,37.0061,36.5241,36.9811,1095500.0],["2009-12-01",37.2878,37.5382,36.9248,37.3817,950800.0],["2009-12-02",37.4568,37.5507,37.3692,37.5069,617400.0],["2009-12-03",37.557,37.557,37.0312,37.0687,1046900.0],["2009-12-04",37.3754,37.413,36.9999,37.388,1003000.0],["2009-12-07",37.4819,37.4819,37.0938,37.244,995300.0],["2009-12-08",37.0499,37.3567,36.8246,36.8997,1428500.0],["2009-12-09",37.0124,37.2815,36.6493,37.1814,1455800.0],["2009-12-10",37.3316,37.5444,37.1814,37.4631,1444600.0],["2009-12-11",37.4881,38.1015,37.3567,37.9075,1362400.0],["2009-12-14",38.0389,38.3331,37.9138,38.1078,1003200.0],["2009-12-15",37.9701,38.3019,37.7635,38.258,1011800.0],["2009-12-16",38.2893,38.4959,38.1516,38.377,1140500.0],["2009-12-17",38.3144,38.4771,37.5069,37.5194,967700.0],["2009-12-18",38.4771,38.4771,37.4193,37.7823,1617200.0],["2009-12-21",37.726,38.0452,37.7072,37.9513,951700.0],["2009-12-22",38.0702,38.3519,37.751,38.1767,645000.0],["2009-12-23",38.233,38.4646,38.1454,38.2768,774400.0],["2009-12-24",38.1892,38.6461,38.1892,38.6461,177500.0],["2009-12-28",38.5522,38.8777,38.4583,38.8715,529700.0],["2009-12-29",38.9528,39.2408,38.8715,39.1156,597300.0],["2009-12-30",38.9466,39.1594,38.9153,39.1218,443700.0],["2009-12-31",39.1719,39.247,38.6399,38.6524,601300.0],["2010-01-04",38.934,38.9904,38.4458,38.9215,773700.0],["2010-01-05",38.9466,39.0217,38.546,38.74,677800.0],["2010-01-06",38.7338,39.0467,38.6899,38.8777,1060200.0],["2010-01-07",39.0843,39.0843,38.5084,38.7713,981500.0],["2010-01-08",38.74,38.8965,38.2956,38.8589,635900.0],["2010-01-11",39.053,39.1156,38.6273,38.7713,449700.0],["2010-01-12",38.7525,39.2282,38.6899,39.2157,770600.0],["2010-01-13",39.2157,39.4348,39.0655,39.2032,478300.0],["2010-01-14",39.0968,39.2283,38.8715,38.8777,653100.0],["2010-01-15",38.8151,39.1719,38.5522,38.7463,693900.0],["2010-01-19",38.6774,39.1219,38.6774,39.0843,464700.0],["2010-01-20",38.9028,38.9028,38.2705,38.571,549100.0],["2010-01-21",38.5209,38.884,37.7322,37.9138,1038500.0],["2010-01-22",37.7886,37.8825,37.3817,37.5382,858600.0],["2010-01-25",37.7635,37.8887,37.3692,37.7886,467200.0],["2010-01-26",37.7197,38.064,37.3316,38.0014,786300.0],["2010-01-27",37.9263,38.3206,37.9263,38.2705,643600.0],["2010-01-28",38.2705,38.3519,37.9701,38.1767,577200.0],["2010-01-29",38.2518,38.2518,37.5194,37.6008,802100.0],["2010-02-01",37.6696,38.2893,37.6258,38.258,657500.0],["2010-02-02",38.3144,39.0592,38.3144,39.0279,781800.0],["2010-02-03",39.0217,39.0217,38.4583,38.7275,499400.0],["2010-02-04",38.5585,38.596,37.726,37.7447,652500.0],["2010-02-05",37.582,37.7009,36.9561,37.2502,1000100.0],["2010-02-08",37.2753,37.5444,37.0437,37.1689,378200.0],["2010-02-09",37.5069,38.0327,37.4005,37.582,638400.0],["2010-02-10",37.7394,37.7457,37.4309,37.5946,359300.0],["2010-02-11",37.519,37.6953,37.1098,37.5883,620800.0],["2010-02-12",37.3553,37.6009,36.9587,37.1602,939200.0],["2010-02-16",37.2357,37.7772,37.1602,37.6827,655200.0],["2010-02-17",37.645,38.1487,37.582,37.9913,695400.0],["2010-02-18",37.985,38.4383,37.9787,38.3438,447100.0],["2010-02-19",38.2431,38.5327,38.0668,38.1235,821800.0],["2010-02-22",38.2494,38.3816,37.9472,38.0227,802100.0],["2010-02-23",37.9976,38.1298,37.5946,37.8465,1380600.0],["2010-02-24",37.8716,37.8716,36.3416,36.9398,3051200.0],["2010-02-25",36.5935,37.4057,36.3605,37.3931,1258100.0],["2010-02-26",37.475,37.7268,37.1664,37.5757,1118700.0],["2010-03-01",37.7268,37.7331,37.349,37.4687,780900.0],["2010-03-02",37.4939,37.7457,37.4246,37.6827,819000.0],["2010-03-03",37.6827,37.7457,37.3994,37.5002,702700.0],["2010-03-04",37.5253,37.6827,37.3868,37.5883,739900.0],["2010-03-05",37.6953,37.7457,37.412,37.5631,602800.0],["2010-03-08",37.4498,37.5002,37.0909,37.2546,932300.0],["2010-03-09",37.2546,37.4813,37.1665,37.2735,939900.0],["2010-03-10",37.3238,37.3238,37.0657,37.2672,665500.0],["2010-03-11",37.1539,37.2609,36.8391,37.1161,864900.0],["2010-03-12",37.0972,37.3553,37.072,37.2609,658600.0],["2010-03-15",37.2483,37.4687,37.2294,37.3868,689400.0],["2010-03-16",37.4183,37.7331,37.2861,37.6513,935900.0],["2010-03-17",37.5253,37.9913,37.4813,37.922,586400.0],["2010-03-18",37.8842,37.922,37.6828,37.7772,676100.0],["2010-03-19",37.645,38.0353,37.4687,37.645,1236000.0],["2010-03-22",37.6198,38.199,37.4435,38.0983,875000.0],["2010-03-23",38.1046,38.4572,37.9913,38.4131,529100.0],["2010-03-24",38.4131,38.5642,38.2872,38.4068,720000.0],["2010-03-25",38.5327,38.539,38.0983,38.155,547800.0],["2010-03-26",38.1927,38.1927,37.2294,37.6953,718100.0],["2010-03-29",37.7394,37.8339,37.6261,37.815,616100.0],["2010-03-30",37.7835,38.0794,37.6576,37.9975,598700.0],["2010-03-31",37.9913,38.0668,37.7835,37.9409,574300.0],["2010-04-01",38.092,38.2557,37.7709,37.985,522300.0],["2010-04-05",38.092,38.092,37.8905,38.0227,562700.0],["2010-04-06",37.8653,38.2179,37.8465,38.2179,552700.0],["2010-04-07",38.2809,38.3375,38.0101,38.2683,794100.0],["2010-04-08",38.1235,38.5012,38.1109,38.432,596100.0],["2010-04-09",38.4446,38.9924,38.4446,38.9357,690200.0],["2010-04-12",39.0994,39.2568,38.9798,39.1938,808600.0],["2010-04-13",39.0931,39.3827,38.9105,39.3386,628200.0],["2010-04-14",39.3449,39.4142,39.0427,39.2883,521100.0],["2010-04-15",39.1938,39.3198,38.9294,39.1938,973300.0],["2010-04-16",38.9735,39.2883,38.9735,39.0616,818600.0],["2010-04-19",38.9168,39.3324,38.8916,39.3072,530600.0],["2010-04-20",39.5779,39.9179,39.4079,39.8297,1064100.0],["2010-04-21",39.9116,39.9809,39.6283,39.6975,908300.0],["2010-04-22",39.4331,39.7479,39.4016,39.6723,553000.0],["2010-04-23",39.6283,39.8549,39.4142,39.8171,741400.0],["2010-04-26",39.7731,39.792,39.2946,39.4268,532900.0],["2010-04-27",39.2946,39.4394,38.5768,38.6461,533200.0],["2010-04-28",38.6775,39.0805,38.3627,38.8475,581000.0],["2010-04-29",38.9672,39.219,38.602,38.8538,820000.0],["2010-04-30",38.772,38.9987,38.432,38.4509,754800.0],["2010-05-03",38.4887,38.6712,37.985,38.4446,710300.0],["2010-05-04",37.9976,38.4131,37.9787,38.1487,658000.0],["2010-05-05",37.8968,38.2431,37.8212,38.1675,530200.0],["2010-05-06",38.2053,38.2368,35.8883,37.0783,1215700.0],["2010-05-07",37.1224,37.1853,36.4487,36.7887,1264300.0],["2010-05-10",37.645,37.7898,36.7131,37.0972,1578300.0],["2010-05-11",36.8328,37.3994,36.5998,36.9461,1356100.0],["2010-05-12",37.2314,37.2314,36.3692,36.813,1698000.0],["2010-05-13",36.7115,37.1933,36.6798,36.9017,1043800.0],["2010-05-14",36.832,36.9968,36.534,36.6355,1011400.0],["2010-05-17",36.7305,36.9524,36.5404,36.9207,920400.0],["2010-05-18",37.1743,37.206,36.8003,36.851,919500.0],["2010-05-19",36.7305,36.8954,36.477,36.7242,1699700.0],["2010-05-20",36.3375,36.3375,35.6909,35.6972,1025300.0],["2010-05-21",33.7701,35.469,33.7701,35.469,1818400.0],["2010-05-24",35.2915,35.5197,35.0126,35.2471,959200.0],["2010-05-25",34.6132,34.9745,34.4801,34.9428,1203100.0],["2010-05-26",35.3042,35.4373,34.9428,35.1203,1118500.0],["2010-05-27",35.5704,35.6719,35.2535,35.6719,1075500.0],["2010-05-28",35.6338,35.6338,34.9872,35.0062,1461800.0],["2010-06-01",34.7463,35.0886,34.6892,34.7083,1374000.0],["2010-06-02",34.7526,35.3485,34.7019,35.3485,1042300.0],["2010-06-03",35.5895,35.767,35.507,35.6465,611400.0],["2010-06-04",35.1901,35.3929,34.9872,35.0443,1261400.0],["2010-06-07",35.0633,35.431,34.8731,34.9238,961300.0],["2010-06-08",34.8731,35.0569,34.6259,35.0443,1361600.0],["2010-06-09",35.1013,35.526,34.9935,35.1076,724900.0],["2010-06-10",35.4246,35.8938,35.3929,35.7162,1020300.0],["2010-06-11",35.6528,35.6528,35.2154,35.5451,1291800.0],["2010-06-14",35.7416,36.2424,35.7036,36.0459,844900.0],["2010-06-15",36.2361,36.534,36.2044,36.477,998000.0],["2010-06-16",36.198,36.7369,35.9952,36.6101,871900.0],["2010-06-17",37.6498,39.1839,37.5673,39.0191,2760300.0],["2010-06-18",39.6847,40.1475,39.241,39.3677,1737800.0],["2010-06-21",39.7481,39.7481,39.0508,39.2219,826600.0],["2010-06-22",39.2283,39.6023,39.1268,39.1902,1015300.0],["2010-06-23",39.298,39.3297,38.7465,38.962,799300.0],["2010-06-24",38.7845,39.8305,38.7845,39.6974,1568700.0],["2010-06-25",39.8495,39.8876,39.1078,39.317,1450500.0],["2010-06-28",39.279,39.4628,39.0952,39.3297,630900.0],["2010-06-29",39.1015,39.2663,38.1949,38.4675,1654200.0],["2010-06-30",38.2837,38.4295,37.7322,38.1759,1668100.0],["2010-07-01",38.0365,38.0682,37.6181,37.9731,1274100.0],["2010-07-02",37.9921,38.1633,37.6244,37.8336,710900.0],["2010-07-06",38.0238,38.607,37.916,38.607,1370600.0],["2010-07-07",38.7148,39.4375,38.5563,39.4375,960600.0],["2010-07-08",39.634,39.6594,39.3107,39.6467,952700.0],["2010-07-09",39.7101,39.7925,39.4502,39.5326,698000.0],["2010-07-12",39.5326,39.6403,39.3044,39.5453,423300.0],["2010-07-13",39.6847,39.7735,39.4248,39.5643,586400.0],["2010-07-14",39.5389,39.615,39.3677,39.596,495900.0],["2010-07-15",39.5706,39.8749,39.3361,39.7862,675700.0],["2010-07-16",39.7101,39.8432,38.9557,38.9937,605000.0],["2010-07-19",39.1015,39.3107,38.943,39.0698,549300.0],["2010-07-20",38.6958,39.1649,38.3788,39.1649,812300.0],["2010-07-21",39.1649,39.3868,38.7909,38.9493,805100.0],["2010-07-22",39.2283,39.7037,39.0064,39.634,840300.0],["2010-07-23",39.5009,39.9193,39.4311,39.7988,696100.0],["2010-07-26",39.9319,40.0777,39.6784,40.0714,490500.0],["2010-07-27",40.1412,40.4137,39.8939,40.3694,728300.0],["2010-07-28",40.2679,40.344,39.3107,39.3614,718200.0],["2010-07-29",39.4438,39.5452,38.645,38.7275,602500.0],["2010-07-30",38.5309,39.1459,38.2583,38.943,550300.0],["2010-08-02",38.6831,38.6831,37.7702,37.8526,1557900.0],["2010-08-03",37.5864,37.9033,37.4723,37.7195,787700.0],["2010-08-04",37.7258,38.0175,37.6561,37.7639,611600.0],["2010-08-05",37.7956,37.7956,37.0222,37.2821,775500.0],["2010-08-06",37.0729,37.4849,37.0222,37.2757,849400.0],["2010-08-09",37.3074,37.3138,36.851,37.1173,830000.0],["2010-08-10",37.0602,37.4025,36.9207,37.1806,873100.0],["2010-08-11",36.8934,36.9445,36.5296,36.9062,896200.0],["2010-08-12",36.5296,37.0147,36.5104,36.9764,1074000.0],["2010-08-13",36.9381,37.2764,36.9381,37.1168,1000500.0],["2010-08-16",36.9062,37.3466,36.6636,37.2509,638500.0],["2010-08-17",37.4551,38.0232,37.2253,37.7615,1063000.0],["2010-08-18",37.787,37.8636,37.4743,37.6402,888400.0],["2010-08-19",37.3338,37.3338,36.6189,37.0402,1348500.0],["2010-08-20",37.1551,38.1828,37.0275,38.0743,1458800.0],["2010-08-23",38.2083,38.8019,38.0934,38.1636,926800.0],["2010-08-24",38.0232,38.2083,37.4168,37.5509,996700.0],["2010-08-25",37.487,37.6658,37.2509,37.5381,533100.0],["2010-08-26",37.5955,37.7615,37.1679,37.2381,548900.0],["2010-08-27",37.2892,37.3785,36.836,37.2317,1315500.0],["2010-08-30",37.3147,37.7041,37.0849,37.1168,700400.0],["2010-08-31",37.136,37.4168,36.8934,37.3275,998400.0],["2010-09-01",37.6338,38.17,37.5253,38.1381,581800.0],["2010-09-02",38.2977,38.3104,37.9211,38.0615,554100.0],["2010-09-03",38.17,38.5402,38.0679,38.5402,462200.0],["2010-09-07",38.4126,38.6423,38.2977,38.4445,503500.0],["2010-09-08",38.4572,38.7892,38.4572,38.687,619400.0],["2010-09-09",38.9679,39.07,38.6806,39.0062,583500.0],["2010-09-10",39.1211,39.2232,38.8721,39.1211,653100.0],["2010-09-13",39.2296,39.2998,38.6679,38.936,466300.0],["2010-09-14",38.8019,38.8019,38.4189,38.5594,531000.0],["2010-09-15",38.4764,38.936,38.4062,38.7317,627100.0],["2010-09-16",38.6168,38.821,38.5593,38.7891,303100.0],["2010-09-17",38.9423,39.1274,38.6806,38.9806,630500.0],["2010-09-20",39.1275,39.4019,39.0317,39.3126,441500.0],["2010-09-21",39.4083,39.4976,39.1721,39.453,492300.0],["2010-09-22",39.4785,39.7976,39.3891,39.5296,564600.0],["2010-09-23",39.3062,39.3891,38.6679,38.7126,490600.0],["2010-09-24",39.0253,39.287,38.8211,39.0508,647500.0],["2010-09-27",39.1275,39.1338,38.8083,38.9679,468500.0],["2010-09-28",39.0764,39.1785,38.5274,39.1083,454300.0],["2010-09-29",39.0445,39.0955,38.636,38.7764,383500.0],["2010-09-30",38.8274,39.3764,38.4828,38.636,560900.0],["2010-10-01",38.7189,39.0253,38.1126,38.47,760400.0],["2010-10-04",38.4764,39.1019,38.3806,38.7828,841200.0],["2010-10-05",38.9104,39.4275,38.7955,39.4275,907400.0],["2010-10-06",39.3891,39.6317,39.2679,39.5615,717700.0],["2010-10-07",39.7274,39.836,39.4977,39.5998,638100.0],["2010-10-08",39.6955,39.6955,39.1913,39.5104,687500.0],["2010-10-11",39.4785,39.6828,39.2743,39.5742,282100.0],["2010-10-12",39.5679,39.67,39.2232,39.5998,567900.0],["2010-10-13",39.7274,40.1679,39.5806,40.104,634800.0],["2010-10-14",40.1806,40.4934,40.0593,40.1934,775800.0],["2010-10-15",40.4423,40.4998,39.9955,40.1806,666300.0],["2010-10-18",40.1232,40.3913,40.0274,40.2828,393800.0],["2010-10-19",40.0466,40.2445,39.6062,39.6764,695100.0],["2010-10-20",39.7913,40.3976,39.7913,40.104,529200.0],["2010-10-21",40.1742,40.6721,40.1104,40.2572,730900.0],["2010-10-22",40.2381,40.3274,40.0721,40.2317,293000.0],["2010-10-25",40.3913,40.7359,40.2891,40.3211,504600.0],["2010-10-26",40.27,40.2955,39.8934,40.1742,537000.0],["2010-10-27",39.9828,39.9955,39.5743,39.9317,374200.0],["2010-10-28",40.1232,40.5508,39.9891,40.5317,719200.0],["2010-10-29",40.5508,41.2019,40.4296,41.0295,758700.0],["2010-11-01",41.0742,41.4189,40.6657,40.8508,530400.0],["2010-11-02",41.1955,41.4125,40.8508,40.9019,403100.0],["2010-11-03",40.9785,41.1955,40.4679,40.8062,438200.0],["2010-11-04",41.1572,41.3551,41.004,41.1955,453300.0],["2010-11-05",41.1444,41.3168,40.953,41.1125,463100.0],["2010-11-08",40.9913,41.1572,40.8189,41.1445,581200.0],["2010-11-09",41.2472,41.3821,40.6049,40.7719,511100.0],["2010-11-10",40.7013,40.7013,40.226,40.5022,625400.0],["2010-11-11",40.3095,40.5985,40.2324,40.5214,695400.0],["2010-11-12",40.4187,40.7077,40.271,40.393,569500.0],["2010-11-15",40.6049,40.849,40.3031,40.3737,663000.0],["2010-11-16",40.3031,40.8426,39.9241,40.5279,1245000.0],["2010-11-17",40.6114,40.7848,40.2966,40.4636,899300.0],["2010-11-18",40.6884,40.9325,38.8322,39.9177,3068000.0],["2010-11-19",39.9691,40.1104,39.4745,39.9691,998600.0],["2010-11-22",39.8599,40.5214,39.7892,40.4187,959800.0],["2010-11-23",40.1553,40.4251,39.8149,40.2902,786200.0],["2010-11-24",40.3801,40.7013,40.3159,40.4636,675400.0],["2010-11-26",40.2517,40.6114,40.1425,40.4829,283400.0],["2010-11-29",40.1104,40.4379,40.0783,40.3673,742900.0],["2010-11-30",40.1618,40.7912,39.9948,40.6242,966600.0],["2010-12-01",40.8619,41.6133,40.7976,41.3307,934300.0],["2010-12-02",41.4399,42.2299,41.2472,41.8445,1218700.0],["2010-12-03",41.7867,42.0565,41.5105,41.7161,599400.0],["2010-12-06",41.851,41.851,41.517,41.5812,574900.0],["2010-12-07",41.8381,42.0179,41.6326,41.7739,655600.0],["2010-12-08",41.928,42.0244,41.8188,41.9794,574200.0],["2010-12-09",42.2042,42.3263,41.928,41.9409,607200.0],["2010-12-10",42.0758,42.1978,41.9152,42.0693,647300.0],["2010-12-13",42.1464,42.2941,41.9987,42.1015,423000.0],["2010-12-14",42.0886,42.4354,41.9537,42.0886,563600.0],["2010-12-15",41.9602,42.2235,41.7739,42.0372,568300.0],["2010-12-16",42.1014,42.1978,41.9666,42.0886,541400.0],["2010-12-17",41.9473,42.3519,41.761,42.3006,1149000.0],["2010-12-20",42.3005,42.3262,41.9858,42.1528,609300.0],["2010-12-21",42.262,42.3905,41.973,42.0886,340200.0],["2010-12-22",42.1464,42.3841,41.9987,42.1593,395800.0],["2010-12-23",41.9152,42.3391,41.8317,42.2877,309400.0],["2010-12-27",42.1336,42.3712,41.9216,42.2877,281700.0],["2010-12-28",42.3005,42.5703,41.9666,42.0822,406300.0],["2010-12-29",42.0822,42.262,41.928,41.9987,346900.0],["2010-12-30",41.9922,42.262,41.973,42.0886,259300.0],["2010-12-31",41.9987,42.3455,41.9987,42.1657,300200.0],["2011-01-03",42.3712,42.3776,42.0693,42.1143,402300.0],["2011-01-04",41.2793,41.3371,40.181,40.6499,1970500.0],["2011-01-05",40.4765,40.7462,40.4765,40.6242,810100.0],["2011-01-06",40.5664,40.5664,39.9305,40.0783,1077800.0],["2011-01-07",40.2967,40.4701,40.181,40.3031,892200.0],["2011-01-10",40.181,40.637,40.1425,40.5792,790500.0],["2011-01-11",40.682,41.0545,40.5857,40.9582,742100.0],["2011-01-12",41.1958,41.4656,41.0224,41.2215,709200.0],["2011-01-13",40.9839,41.5427,40.9389,41.138,712500.0],["2011-01-14",41.1637,41.1637,40.6756,40.7206,888500.0],["2011-01-18",40.6628,41.1637,40.6628,40.9518,595800.0],["2011-01-19",40.971,41.1316,40.515,40.6049,797200.0],["2011-01-20",40.6371,40.8105,40.6114,40.7527,711900.0],["2011-01-21",40.9453,40.9453,40.6242,40.6884,698100.0],["2011-01-24",40.6884,41.1059,40.6242,40.9453,517500.0],["2011-01-25",40.804,40.9453,40.4058,40.5343,863400.0],["2011-01-26",40.6627,40.6627,39.9241,40.0397,881000.0],["2011-01-27",40.104,40.181,39.5901,39.6479,1417200.0],["2011-01-28",39.7443,40.8169,39.5644,39.7186,1260600.0],["2011-01-31",39.7636,39.9755,39.558,39.9241,785800.0],["2011-02-01",40.0718,40.0718,39.5773,39.6351,608100.0],["2011-02-02",39.6479,39.8406,39.2818,39.3075,717800.0],["2011-02-03",39.3461,40.1297,39.3461,39.9819,1206300.0],["2011-02-04",39.9177,40.226,39.7057,40.1039,658700.0],["2011-02-07",40.2388,40.4636,40.1553,40.3801,737600.0],["2011-02-08",40.3801,40.971,40.3288,40.894,795100.0],["2011-02-09",41.0233,41.0298,40.6611,40.7258,543100.0],["2011-02-10",40.7064,40.894,40.3248,40.4348,551100.0],["2011-02-11",40.2796,40.7323,40.1567,40.5706,560500.0],["2011-02-14",40.7969,40.8293,40.4348,40.6482,465800.0],["2011-02-15",40.5641,40.8034,40.4218,40.687,745900.0],["2011-02-16",40.7517,41.392,40.7517,41.3596,925700.0],["2011-02-17",41.9094,43.3128,41.877,43.1058,1901100.0],["2011-02-18",43.7461,44.2571,43.4098,43.5456,1296900.0],["2011-02-22",43.2352,43.6103,43.0347,43.6038,1009200.0],["2011-02-23",43.5715,44.0501,43.4551,43.6168,961700.0],["2011-02-24",43.6944,43.8431,43.4357,43.6491,632500.0],["2011-02-25",43.7849,44.3088,43.565,44.3088,645500.0],["2011-02-28",44.4123,44.5675,44.1019,44.5222,756200.0],["2011-03-01",44.5416,44.6257,43.8431,43.8625,687900.0],["2011-03-02",43.9013,44.2247,43.6814,44.1083,367800.0],["2011-03-03",44.3993,45.3371,44.3993,45.0784,1059800.0],["2011-03-04",45.0267,45.2466,44.8715,45.1496,588700.0],["2011-03-07",45.1496,45.2725,44.6451,44.9556,440900.0],["2011-03-08",44.3929,45.6799,44.3929,45.5182,579400.0],["2011-03-09",45.3759,45.8869,45.3759,45.7898,534300.0],["2011-03-10",45.5312,45.654,45.3436,45.4147,626000.0],["2011-03-11",45.5441,46.6177,45.4147,46.1779,801300.0],["2011-03-14",45.8545,45.9839,45.3242,45.4018,629600.0],["2011-03-15",44.9685,45.2272,44.5416,45.0073,527200.0],["2011-03-16",44.9944,45.2983,44.5546,44.8197,474000.0],["2011-03-17",45.2854,45.4018,44.5546,44.7163,536500.0],["2011-03-18",45.266,45.667,45.1302,45.5506,698600.0],["2011-03-21",45.7316,46.8441,45.6864,46.7018,957300.0],["2011-03-22",46.747,46.8635,46.1779,46.3849,552600.0],["2011-03-23",46.3073,46.6306,46.1326,46.5207,573300.0],["2011-03-24",46.6371,46.8247,46.3849,46.4431,1226200.0],["2011-03-25",46.5789,47.0639,46.5789,46.857,614200.0],["2011-03-28",46.9216,47.2968,46.8246,46.8311,639500.0],["2011-03-29",46.7923,46.9475,46.3525,46.4431,1179000.0],["2011-03-30",46.6824,46.8247,45.9321,46.0874,1455900.0],["2011-03-31",46.1132,46.456,46.0615,46.1714,1096900.0],["2011-04-01",46.3331,47.0187,46.2943,46.8505,558500.0],["2011-04-04",46.8699,47.2968,46.7729,47.2968,641400.0],["2011-04-05",47.1739,47.6072,47.1739,47.2774,580900.0],["2011-04-06",47.3679,47.5555,47.2127,47.4779,459700.0],["2011-04-07",47.4002,47.5878,47.1804,47.2644,386900.0],["2011-04-08",47.5037,47.5037,47.161,47.258,468000.0],["2011-04-11",47.258,47.743,47.0834,47.2321,411500.0],["2011-04-12",47.1092,47.8853,47.0834,47.7495,507100.0],["2011-04-13",47.7883,48.157,47.6848,48.0729,526100.0],["2011-04-14",47.95,48.1634,47.7366,48.1311,631000.0],["2011-04-15",48.2216,48.3251,48.0082,48.1505,638900.0],["2011-04-18",47.8659,47.9047,47.4649,47.6654,581600.0],["2011-04-19",47.659,47.7172,47.148,47.3744,760300.0],["2011-04-20",47.7236,48.0535,47.7236,47.9953,561200.0],["2011-04-21",48.0664,48.1763,47.4002,47.5943,488800.0],["2011-04-25",47.8206,47.8206,47.1092,47.1933,673800.0],["2011-04-26",47.2774,48.1634,47.2774,48.0729,553100.0],["2011-04-27",48.1505,48.5062,48.0405,48.4933,468900.0],["2011-04-28",48.3316,48.545,48.1117,48.4933,403800.0],["2011-04-29",48.4545,48.8037,48.2216,48.5515,506000.0],["2011-05-02",48.752,48.7908,48.5127,48.6549,287000.0],["2011-05-03",48.5644,48.6032,48.2992,48.5773,340800.0],["2011-05-04",48.642,49.0301,48.4157,48.5191,348700.0],["2011-05-05",48.3122,48.3833,47.7042,47.7883,514600.0],["2011-05-06",48.2798,48.6679,47.8077,47.8853,424100.0],["2011-05-09",47.9371,48.3187,47.7495,48.2863,360100.0],["2011-05-10",48.4351,48.8425,48.3898,48.7584,274000.0],["2011-05-11",48.8105,48.9276,48.4527,48.6153,239100.0],["2011-05-12",48.6218,49.4415,48.5568,49.3569,462000.0],["2011-05-13",49.3895,49.474,49.0122,49.0772,265300.0],["2011-05-16",49.0837,49.1162,48.8105,48.9341,262300.0],["2011-05-17",48.9341,50.1636,48.791,49.9034,543900.0],["2011-05-18",49.8709,49.9945,49.5716,49.6497,718100.0],["2011-05-19",49.7668,50.2612,49.5261,50.2417,802100.0],["2011-05-20",50.1896,50.9768,49.9164,50.619,704700.0],["2011-05-23",50.2612,50.4239,49.8449,50.0335,376300.0],["2011-05-24",50.1896,50.567,50.1896,50.3328,608100.0],["2011-05-25",50.1311,50.1831,49.6497,49.6497,583900.0],["2011-05-26",49.5521,50.3002,49.1292,50.3002,748800.0],["2011-05-27",50.632,51.0289,50.4369,50.9118,686900.0],["2011-05-31",51.2956,51.5753,50.9312,51.5753,839000.0],["2011-06-01",51.5883,51.9396,51.2761,51.6143,840900.0],["2011-06-02",50.9248,51.6664,50.9248,51.3606,1134300.0],["2011-06-03",50.8337,51.2435,50.7036,50.8597,912600.0],["2011-06-06",50.8987,51.2175,50.1766,50.3002,805600.0],["2011-06-07",50.5474,50.8727,50.3588,50.619,526000.0],["2011-06-08",50.6515,50.6515,49.6497,49.6952,963300.0],["2011-06-09",49.9815,51.3736,49.7668,50.8272,1522300.0],["2011-06-10",50.567,50.8727,49.9945,50.0986,1238900.0],["2011-06-13",50.2157,50.2677,49.8774,50.0205,630700.0],["2011-06-14",50.4694,50.7361,50.3523,50.6255,625500.0],["2011-06-15",50.4043,50.4499,49.4936,49.7148,1267200.0],["2011-06-16",49.7017,49.9815,49.3634,49.5,884300.0],["2011-06-17",49.7017,50.1896,49.6171,50.1181,1385800.0],["2011-06-20",50.1376,51.0419,49.8774,50.6645,684100.0],["2011-06-21",50.8922,51.159,50.7101,51.0224,655800.0],["2011-06-22",50.8142,51.0353,50.4368,50.5084,491700.0],["2011-06-23",50.2026,50.2026,49.2919,49.5911,839100.0],["2011-06-24",49.6887,49.7278,48.7259,48.7259,1539100.0],["2011-06-27",48.8885,49.3569,48.8105,49.1032,895500.0],["2011-06-28",49.3049,49.6041,49.1813,49.4155,795000.0],["2011-06-29",49.6302,49.7278,49.37,49.6302,607700.0],["2011-06-30",49.8253,50.2091,49.4805,49.7277,712700.0],["2011-07-01",49.7147,50.0595,49.6367,50.001,602100.0],["2011-07-05",49.9164,50.0595,49.5326,49.7863,622800.0],["2011-07-06",49.5586,49.8579,49.4936,49.6367,495700.0],["2011-07-07",50.0465,50.1571,49.5,50.1441,631400.0],["2011-07-08",49.7408,49.8709,49.4871,49.6042,534200.0],["2011-07-11",49.2529,49.5586,49.1162,49.5261,624800.0],["2011-07-12",49.1943,50.1441,49.1162,49.7668,697000.0],["2011-07-13",49.9164,50.1116,49.6302,49.7277,523400.0],["2011-07-14",49.7343,50.001,49.2919,49.4155,434600.0],["2011-07-15",49.4936,49.7473,49.2138,49.6367,702800.0],["2011-07-18",49.4155,49.9879,49.0251,49.8709,986200.0],["2011-07-19",49.975,51.1394,49.9619,51.1069,945200.0],["2011-07-20",51.211,51.2175,50.5995,51.0614,656800.0],["2011-07-21",51.3541,52.0437,51.1264,51.829,733000.0],["2011-07-22",51.9266,52.2063,51.6273,52.0437,537200.0],["2011-07-25",52.0437,52.1087,51.6338,51.6924,595300.0],["2011-07-26",51.6534,51.7054,51.2435,51.3021,442300.0],["2011-07-27",51.2305,51.3867,50.9378,51.1655,693000.0],["2011-07-28",51.1785,51.5558,51.0353,51.0744,454900.0],["2011-07-29",50.7231,51.198,50.2937,50.6906,580300.0],["2011-08-01",51.0874,51.1394,50.1441,50.4238,817400.0],["2011-08-02",49.9489,50.0921,49.0252,49.0252,862700.0],["2011-08-03",49.0577,49.3244,48.6218,49.3049,698500.0],["2011-08-04",49.0187,49.2919,47.698,47.7241,1072500.0],["2011-08-05",48.199,48.5177,47.1451,48.0623,1022000.0],["2011-08-08",46.8588,47.9257,45.8245,45.8505,2416400.0],["2011-08-09",46.3709,47.1191,45.5903,46.6116,1933900.0],["2011-08-10",46.1532,47.8691,45.9043,47.0635,2114700.0],["2011-08-11",47.0635,49.12,47.0504,48.583,943800.0],["2011-08-12",48.8973,49.1331,48.2162,49.0087,523400.0],["2011-08-15",49.2248,49.7488,48.7533,49.716,417200.0],["2011-08-16",49.12,49.5392,48.6747,49.048,1015400.0],["2011-08-17",49.323,49.9059,49.1069,49.4868,650600.0],["2011-08-18",48.38,48.7271,45.3542,45.8585,1787900.0],["2011-08-19",45.4393,45.4786,44.0312,44.4176,2465600.0],["2011-08-22",45.1053,45.4262,44.2342,44.3783,1114500.0],["2011-08-23",44.4569,45.2625,44.208,45.2625,774000.0],["2011-08-24",45.0725,45.3214,44.5617,45.007,729000.0],["2011-08-25",45.2952,45.4066,44.2801,44.3259,615000.0],["2011-08-26",44.1818,45.5441,43.5073,45.3214,887000.0],["2011-08-29",45.6292,46.389,45.6292,46.3366,568500.0],["2011-08-30",46.1335,46.7753,45.7799,46.4741,587400.0],["2011-08-31",46.6706,47.4172,46.5723,47.2142,1024000.0],["2011-09-01",47.129,47.6661,46.9849,47.057,707700.0],["2011-09-02",46.4479,47.188,46.3431,46.6837,800100.0],["2011-09-06",45.6292,46.2449,45.4131,46.1532,1069000.0],["2011-09-07",46.6706,47.3976,46.5658,47.3255,606400.0],["2011-09-08",47.0504,47.5613,46.7557,47.1028,455600.0],["2011-09-09",46.6247,46.6771,45.9305,46.3431,805000.0],["2011-09-12",45.9829,46.5003,45.3149,46.4086,637500.0],["2011-09-13",46.4872,46.998,46.0156,46.926,612000.0],["2011-09-14",47.0242,47.8429,46.6837,47.4172,751300.0],["2011-09-15",48.6157,48.9497,47.7709,48.2228,660600.0],["2011-09-16",48.4193,48.8384,48.0263,48.2031,1078000.0],["2011-09-19",47.6595,48.5371,47.2993,48.3276,812200.0],["2011-09-20",48.3799,48.9956,48.2555,48.3013,518300.0],["2011-09-21",48.2752,48.7533,47.8691,47.8953,668100.0],["2011-09-22",47.3386,47.8233,46.4348,47.7512,997800.0],["2011-09-23",47.6399,48.8515,47.3321,48.6223,938400.0],["2011-09-26",49.0611,49.1724,48.4585,49.0545,720100.0],["2011-09-27",50.0762,50.0762,48.989,49.1921,599900.0],["2011-09-28",49.4999,49.5588,48.2293,48.2752,773900.0],["2011-09-29",48.8581,49.12,47.8298,48.3996,713600.0],["2011-09-30",47.9673,48.7598,47.7381,47.7381,842800.0],["2011-10-03",47.3059,48.0721,46.7426,46.7623,893600.0],["2011-10-04",46.7426,46.8736,45.8453,46.7884,791000.0],["2011-10-05",47.1094,47.129,46.0746,46.5199,890100.0],["2011-10-06",46.3759,47.4238,46.3759,47.4172,588300.0],["2011-10-07",47.5547,48.1638,47.2993,47.7054,561400.0],["2011-10-10",48.249,48.3603,47.9346,48.1311,469400.0],["2011-10-11",48.0852,48.6288,48.0459,48.4586,436200.0],["2011-10-12",48.524,49.1004,48.4192,48.7598,382700.0],["2011-10-13",48.3996,49.382,48.3996,49.2445,401700.0],["2011-10-14",49.3165,49.6047,49.1724,49.382,419100.0],["2011-10-17",49.3558,49.5785,48.6354,48.7336,314400.0],["2011-10-18",48.6485,49.8208,48.5044,49.4933,429000.0],["2011-10-19",49.4999,49.7881,48.8777,48.9497,351300.0],["2011-10-20",48.989,49.4868,48.8319,49.4278,517900.0],["2011-10-21",50.0173,50.2072,49.6833,50.1155,599600.0],["2011-10-24",50.312,50.6657,50.109,50.4561,645300.0],["2011-10-25",50.4364,50.6853,49.6898,49.8274,415700.0],["2011-10-26",50.1548,50.3316,49.5457,49.978,769900.0],["2011-10-27",50.8622,51.2748,50.1286,50.3579,971500.0],["2011-10-28",50.3775,50.6919,50.1614,50.3185,583000.0],["2011-10-31",50.1483,50.8163,49.8536,50.443,679100.0],["2011-11-01",49.5785,50.777,49.5785,50.6002,1058800.0],["2011-11-02",50.8949,51.1307,50.5478,51.0979,657400.0],["2011-11-03",51.6153,52.1262,51.2158,51.8118,726200.0],["2011-11-04",51.635,51.707,51.2617,51.4712,652400.0],["2011-11-07",51.5891,51.7922,50.9931,51.7398,420000.0],["2011-11-08",51.8254,52.0363,51.3378,51.6343,528800.0],["2011-11-09",50.6459,51.2192,50.0068,50.0397,951500.0],["2011-11-10",50.2703,51.0545,50.2703,50.6921,737700.0],["2011-11-11",51.1862,51.4762,50.5866,50.6525,902300.0],["2011-11-14",50.6064,50.6789,49.954,50.0463,981800.0],["2011-11-15",50.0265,50.0726,49.3544,49.842,1188600.0],["2011-11-16",49.5587,49.875,48.1683,48.221,2024400.0],["2011-11-17",47.7532,48.6955,46.9427,47.3446,2122900.0],["2011-11-18",47.6478,48.9986,47.4237,48.9525,1321300.0],["2011-11-21",48.0958,49.0645,46.9691,48.847,970900.0],["2011-11-22",48.8009,48.9656,48.1354,48.4912,768500.0],["2011-11-23",48.1222,48.1947,47.74,47.7598,759100.0],["2011-11-25",47.595,48.2935,47.483,48.1222,352100.0],["2011-11-28",48.8273,49.1501,48.59,48.7877,642300.0],["2011-11-29",48.7087,49.1304,48.6164,48.847,593200.0],["2011-11-30",49.5455,50.0792,49.2424,50.0661,848300.0],["2011-12-01",49.8948,50.3692,49.3544,49.473,761200.0],["2011-12-02",49.6641,49.9145,49.3346,49.3544,746300.0],["2011-12-05",49.7959,50.3494,49.7102,50.0858,596900.0],["2011-12-06",50.0265,50.6327,49.8486,50.5207,506000.0],["2011-12-07",50.3428,50.7052,50.0199,50.468,711700.0],["2011-12-08",50.3362,50.5998,50.0792,50.1781,582900.0],["2011-12-09",50.3824,51.3246,50.3296,51.0149,546500.0],["2011-12-12",51.0017,51.1269,50.2506,50.3955,472300.0],["2011-12-13",50.4878,50.87,50.0858,50.2637,472600.0],["2011-12-14",50.2638,50.6921,50.1056,50.3362,724000.0],["2011-12-15",50.6196,50.87,50.3428,50.4219,426400.0],["2011-12-16",50.7711,50.9688,50.4417,50.58,725100.0],["2011-12-19",50.7316,51.1072,50.3692,50.4878,552800.0],["2011-12-20",50.982,51.687,50.8041,51.6541,619700.0],["2011-12-21",51.7464,52.2142,51.5816,51.865,664800.0],["2011-12-22",51.9045,51.9243,51.6343,51.7266,339400.0],["2011-12-23",51.7529,51.9374,51.5091,51.9242,237800.0],["2011-12-27",51.9638,52.0429,51.7793,51.8715,266500.0],["2011-12-28",51.8847,51.8847,51.5355,51.6343,308100.0],["2011-12-29",51.8057,51.9177,51.5487,51.8122,395500.0],["2011-12-30",51.8913,51.9375,51.4696,51.5091,255700.0],["2012-01-03",52.1022,52.122,50.9359,50.9359,432200.0],["2012-01-04",50.7382,51.2983,50.6327,50.9227,597400.0],["2012-01-05",50.8172,51.2917,50.7711,51.1862,701700.0],["2012-01-06",51.2719,51.2983,50.9095,51.0149,322400.0],["2012-01-09",51.1335,51.496,50.9161,51.3708,282000.0],["2012-01-10",51.5355,52.1022,51.3971,51.9242,320900.0],["2012-01-11",51.7266,51.9309,51.5289,51.9309,297400.0],["2012-01-12",52.0099,52.2076,51.6146,52.1088,460200.0],["2012-01-13",52.0165,52.056,51.6343,51.944,266800.0],["2012-01-17",52.2735,52.9852,52.2735,52.8797,492200.0],["2012-01-18",52.8797,53.4267,52.7677,53.4069,481900.0],["2012-01-19",53.3805,53.5123,53.2092,53.4003,412100.0],["2012-01-20",53.2092,53.3871,52.2603,52.9654,709900.0],["2012-01-23",52.9061,53.5387,52.9061,53.4135,394200.0],["2012-01-24",53.2356,53.4332,53.1433,53.3739,383800.0],["2012-01-25",53.2224,53.6375,53.0444,53.4991,315200.0],["2012-01-26",53.4201,53.4201,51.9177,52.0692,993600.0],["2012-01-27",52.0099,52.201,51.6277,51.7859,858200.0],["2012-01-30",51.5619,51.6212,51.2456,51.608,393500.0],["2012-01-31",51.7529,52.1351,51.5355,51.9111,603700.0],["2012-02-01",52.1154,52.715,52.1154,52.4514,498100.0],["2012-02-02",52.5041,52.7875,52.3789,52.5437,338700.0],["2012-02-03",52.939,52.9654,52.3262,52.425,275600.0],["2012-02-06",52.1615,52.8731,52.1549,52.3987,285800.0],["2012-02-07",52.3855,52.5107,52.1417,52.2669,267900.0],["2012-02-08",52.3531,52.552,52.1277,52.2404,543600.0],["2012-02-09",52.2338,52.5586,52.1078,52.5122,501700.0],["2012-02-10",52.1874,52.4128,52.0017,52.2669,310500.0],["2012-02-13",52.5056,52.6647,52.3001,52.5652,405700.0],["2012-02-14",52.4989,52.7044,52.2735,52.6514,338100.0],["2012-02-15",52.8768,53.0094,51.5377,51.8095,770000.0],["2012-02-16",47.8848,48.1434,46.7379,47.4672,4812500.0],["2012-02-17",47.7854,48.7267,47.7854,48.4417,2799800.0],["2012-02-21",48.4947,48.5478,47.9047,48.0174,1569800.0],["2012-02-22",47.8053,48.1765,47.6064,48.1765,1070200.0],["2012-02-23",48.2229,48.9588,48.1633,48.8859,788300.0],["2012-02-24",48.9058,49.5886,48.5279,49.5488,1285600.0],["2012-02-27",49.3102,49.6814,49.1179,49.582,936000.0],["2012-02-28",49.6019,49.8737,49.3168,49.3234,1018700.0],["2012-02-29",49.3102,50.119,49.0582,49.9333,1002600.0],["2012-03-01",49.9864,50.4239,49.6947,50.2847,1174400.0],["2012-03-02",50.3775,50.6162,50.1256,50.6162,842400.0],["2012-03-05",50.4968,50.7024,50.351,50.7024,794800.0],["2012-03-06",50.3311,50.4637,49.6151,49.635,949000.0],["2012-03-07",49.8869,50.0527,49.4229,49.8339,1129700.0],["2012-03-08",50.0527,50.1852,49.6416,50.0991,732000.0],["2012-03-09",50.0593,50.1388,49.6748,50.0129,538100.0],["2012-03-12",49.6019,50.225,49.403,50.0261,855600.0],["2012-03-13",50.1256,50.6095,49.9532,50.5764,530500.0],["2012-03-14",50.4504,50.6427,50.2317,50.3775,659100.0],["2012-03-15",50.656,51.5576,50.4902,51.5509,1082100.0],["2012-03-16",51.5178,51.9023,51.3255,51.7631,1139100.0],["2012-03-19",51.5112,52.194,51.3719,52.0747,732900.0],["2012-03-20",51.71,52.5255,51.5708,52.4525,779400.0],["2012-03-21",52.373,52.7376,52.0083,52.4989,978300.0],["2012-03-22",52.2934,52.7177,52.068,52.7045,756900.0],["2012-03-23",52.7641,53.195,52.7045,53.0359,754800.0],["2012-03-26",53.2414,53.5199,52.9962,53.1619,637400.0],["2012-03-27",53.0823,53.4801,53.0823,53.4602,492700.0],["2012-03-28",53.5199,53.7254,53.4005,53.7055,451300.0],["2012-03-29",53.553,53.7585,53.2215,53.7585,603800.0],["2012-03-30",54.0238,54.1365,53.5531,53.9376,535800.0],["2012-04-02",53.9309,54.1298,53.5729,53.9906,571500.0],["2012-04-03",54.0105,54.3419,53.6326,53.9773,681700.0],["2012-04-04",53.7121,54.0834,53.6525,53.7917,816900.0],["2012-04-05",53.7917,53.911,53.5928,53.7784,567700.0],["2012-04-09",53.3409,53.7386,53.3276,53.5597,501700.0],["2012-04-10",53.5331,53.7718,53.2017,53.2414,708700.0],["2012-04-11",53.6856,53.7784,52.7509,52.8967,589600.0],["2012-04-12",52.9033,52.9033,52.4592,52.6183,783700.0],["2012-04-13",52.5984,53.0028,52.5321,52.5387,734700.0],["2012-04-16",52.7177,52.8039,52.2338,52.247,644700.0],["2012-04-17",52.499,53.0293,52.4128,52.9431,567600.0],["2012-04-18",52.8172,52.9166,52.4923,52.6846,352900.0],["2012-04-19",52.7177,52.8569,52.3929,52.5387,353300.0],["2012-04-20",52.605,53.3409,52.5917,53.016,533200.0],["2012-04-23",52.6117,52.6581,51.5377,51.7299,1009600.0],["2012-04-24",51.8956,52.4127,51.836,51.942,356900.0],["2012-04-25",52.2404,52.3001,51.9686,52.194,673100.0],["2012-04-26",52.1277,52.6514,51.9686,52.6382,487300.0],["2012-04-27",52.7509,52.91,52.5851,52.6183,334300.0],["2012-04-30",52.6382,52.8172,52.3663,52.7906,548000.0],["2012-05-01",52.8437,53.2414,52.4724,52.8304,496400.0],["2012-05-02",52.6514,52.8901,52.2868,52.3664,547000.0],["2012-05-03",52.2272,52.2736,51.2791,51.299,861900.0],["2012-05-04",51.2128,51.3984,50.2383,50.3775,909500.0],["2012-05-07",50.351,50.762,50.351,50.5101,405000.0],["2012-05-08",50.2979,50.5233,50.1654,50.4902,458500.0],["2012-05-09",50.2033,50.7504,50.0566,50.5636,482400.0],["2012-05-10",50.7771,51.3909,50.7104,51.3709,701800.0],["2012-05-11",51.2641,51.6911,51.1373,51.2174,511800.0],["2012-05-14",51.0306,51.9179,50.8838,51.4109,489100.0],["2012-05-15",51.5777,51.7111,51.084,51.2975,505600.0],["2012-05-16",51.3775,52.058,51.2307,51.7978,542000.0],["2012-05-17",51.9646,52.0513,51.5576,51.5643,824500.0],["2012-05-18",51.6577,51.6577,50.7904,50.9105,680300.0],["2012-05-21",50.8438,51.2374,50.677,51.0906,542300.0],["2012-05-22",51.0907,51.6911,51.044,51.3909,395500.0],["2012-05-23",51.184,51.4976,50.9706,51.4376,442000.0],["2012-05-24",51.3909,51.7178,51.2107,51.6644,362800.0],["2012-05-25",51.4843,51.8712,51.3041,51.7578,226200.0],["2012-05-29",52.2315,52.2315,51.7645,52.1514,259500.0],["2012-05-30",51.8645,52.1581,51.591,51.591,518400.0],["2012-05-31",51.4643,51.7445,51.044,51.0773,911800.0],["2012-06-01",50.5703,50.9105,49.8764,49.9165,845900.0],["2012-06-04",50.0032,50.4435,49.7163,50.3167,612000.0],["2012-06-05",50.0632,50.0632,49.5896,49.8164,746200.0],["2012-06-06",49.9164,50.9238,49.7096,50.737,915900.0],["2012-06-07",50.7037,51.5843,49.5829,50.7637,1098500.0],["2012-06-08",50.6503,51.6177,50.2834,50.5369,912500.0],["2012-06-11",50.6703,50.9572,50.4035,50.4101,948100.0],["2012-06-12",50.3034,50.6437,50.3034,50.5569,966300.0],["2012-06-13",50.4635,50.7637,50.2834,50.5502,589700.0],["2012-06-14",50.677,50.8705,50.3301,50.5035,752100.0],["2012-06-15",50.5302,50.5836,50.3167,50.5502,907000.0],["2012-06-18",50.3634,50.9972,50.3501,50.8305,670800.0],["2012-06-19",50.8905,51.2441,50.7237,51.064,761600.0],["2012-06-20",51.064,51.2107,50.5502,51.0306,665600.0],["2012-06-21",51.2041,51.3308,50.5903,50.5969,614500.0],["2012-06-22",50.6904,50.8438,50.3768,50.4369,932200.0],["2012-06-25",50.19,50.2901,49.4094,49.4628,556500.0],["2012-06-26",49.5362,49.6496,49.0358,49.236,842100.0],["2012-06-27",49.1893,49.4027,49.0758,49.1359,479900.0],["2012-06-28",48.9624,49.5896,48.8357,49.5362,852100.0],["2012-06-29",50.21,50.3968,49.8431,50.3835,768400.0],["2012-07-02",50.4902,51.0106,50.3968,50.9639,585400.0],["2012-07-03",51.0373,51.2441,50.5369,50.717,272500.0],["2012-07-05",50.6303,50.9305,50.2834,50.6703,569000.0],["2012-07-06",50.4035,50.5169,49.9965,50.2434,306800.0],["2012-07-09",50.1766,50.19,49.6496,49.9165,439300.0],["2012-07-10",50.0232,50.3568,49.9165,50.1366,428600.0],["2012-07-11",50.0766,50.27,49.723,49.8764,403700.0],["2012-07-12",49.7297,50.1833,49.4495,50.15,377100.0],["2012-07-13",50.1166,51.0706,50.0566,50.9839,514800.0],["2012-07-16",50.9973,51.2241,50.8105,51.144,493600.0],["2012-07-17",51.1507,51.3642,50.5035,50.6904,541500.0],["2012-07-18",50.7037,51.144,50.5302,50.677,591800.0],["2012-07-19",50.6436,51.4776,50.6436,51.3375,668100.0],["2012-07-20",51.1774,51.3442,50.7504,51.0773,503500.0],["2012-07-23",50.8371,50.9105,50.1366,50.6236,421500.0],["2012-07-24",50.7104,50.7104,49.8965,50.0232,414600.0],["2012-07-25",50.1967,50.617,49.8831,50.0499,313600.0],["2012-07-26",50.7504,50.9906,50.2634,50.6503,356200.0],["2012-07-27",50.9038,51.2041,50.7504,50.9439,402400.0],["2012-07-30",50.9038,51.5843,50.7837,51.531,336100.0],["2012-07-31",51.4576,51.4776,51.0906,51.2374,465400.0],["2012-08-01",51.4109,51.5376,50.3968,50.5035,493300.0],["2012-08-02",50.3968,50.3968,49.7697,49.9832,594900.0],["2012-08-03",50.5636,50.6837,50.3434,50.5369,400300.0],["2012-08-06",50.7237,51.4843,50.7104,51.0906,518000.0],["2012-08-07",51.1707,51.4843,50.9038,51.2374,380600.0],["2012-08-08",51.3382,51.6472,51.0359,51.6069,368500.0],["2012-08-09",51.627,51.6539,51.2643,51.6069,428100.0],["2012-08-10",51.3919,51.674,51.2912,51.5195,422000.0],["2012-08-13",51.9226,52.6413,51.9226,52.3323,802900.0],["2012-08-14",52.4398,52.7219,52.1644,52.2853,525700.0],["2012-08-15",52.5808,53.0913,52.1979,53.0443,530500.0],["2012-08-16",53.0712,53.3936,52.8025,53.0443,707200.0],["2012-08-17",55.6908,56.4901,55.6774,55.7244,2462700.0],["2012-08-20",55.8587,56.9469,55.8386,56.5909,1467200.0],["2012-08-21",56.7051,56.8529,56.3827,56.5036,876300.0],["2012-08-22",56.5036,56.6849,56.2214,56.3625,663600.0],["2012-08-23",56.47,56.5036,56.0737,56.3558,524600.0],["2012-08-24",56.5237,56.9133,56.0602,56.6916,704200.0],["2012-08-27",56.6916,57.4372,56.6849,57.0678,769600.0],["2012-08-28",57.0544,57.4305,56.8126,56.8126,896600.0],["2012-08-29",56.7723,57.4104,56.7723,57.1148,897800.0],["2012-08-30",56.8461,57.0678,56.6715,56.7118,850900.0],["2012-08-31",56.9738,57.3365,56.8999,57.0745,812600.0],["2012-09-04",57.2088,57.8066,57.0946,57.7932,1135900.0],["2012-09-05",57.8335,58.0283,57.5917,57.7596,1256500.0],["2012-09-06",58.0082,58.2701,57.8873,58.1828,555900.0],["2012-09-07",58.4784,58.4784,57.6656,57.8336,676700.0],["2012-09-10",57.323,57.9544,57.0006,57.6656,937000.0],["2012-09-11",57.7059,57.9343,57.6992,57.7731,559200.0],["2012-09-12",57.9074,58.0283,57.7664,57.8537,346300.0],["2012-09-13",57.8335,58.8008,57.7731,58.4649,486600.0],["2012-09-14",58.3776,58.3978,57.6253,57.8402,1148000.0],["2012-09-17",57.9141,58.6732,57.8738,58.4515,921200.0],["2012-09-18",58.4381,58.5388,58.1627,58.1828,759700.0],["2012-09-19",58.391,58.5724,58.0216,58.1559,493200.0],["2012-09-20",58.2231,58.5993,58.1022,58.4784,479000.0],["2012-09-21",58.5657,58.6194,57.7462,57.7932,990000.0],["2012-09-24",57.7059,58.9284,57.6925,58.6329,724700.0],["2012-09-25",58.6665,58.7471,57.6522,57.8268,632500.0],["2012-09-26",57.8873,58.1358,57.679,57.6858,803600.0],["2012-09-27",57.6925,57.9007,57.3163,57.7328,500200.0],["2012-09-28",57.4775,58.0082,57.0544,57.988,706000.0],["2012-10-01",58.0955,58.6664,58.0955,58.5254,603100.0],["2012-10-02",58.4381,58.9083,58.2164,58.5455,475900.0],["2012-10-03",58.4985,58.7941,58.344,58.6463,414800.0],["2012-10-04",58.8008,58.9821,58.4649,58.7538,376700.0],["2012-10-05",58.4716,58.7336,57.847,58.0686,1010900.0],["2012-10-08",57.9209,58.0082,57.2559,57.4305,639900.0],["2012-10-09",57.2827,57.4171,56.4364,56.4565,1007500.0],["2012-10-10",56.5304,56.7588,56.0669,56.1677,590400.0],["2012-10-11",56.3759,56.6178,56.0871,56.1274,592500.0],["2012-10-12",56.2886,56.6379,55.8252,56.0535,536600.0],["2012-10-15",56.2282,56.4297,55.0796,56.208,613200.0],["2012-10-16",56.4767,56.5237,56.1408,56.3625,617200.0],["2012-10-17",56.8193,57.4641,56.3625,57.229,509300.0],["2012-10-18",57.1618,57.4171,56.7924,57.3432,402900.0],["2012-10-19",57.1215,57.3163,56.6916,56.9335,606100.0],["2012-10-22",56.9402,57.0947,56.6849,57.0074,490400.0],["2012-10-23",56.6984,57.2223,56.423,57.1954,528200.0],["2012-10-24",57.2827,57.4843,56.967,57.1148,425000.0],["2012-10-25",58.2231,58.2231,56.0737,57.6052,386800.0],["2012-10-26",57.7059,57.7059,57.0006,57.1148,434500.0],["2012-10-31",57.3701,58.1895,56.9536,57.5245,597000.0],["2012-11-01",57.5514,57.6656,57.1215,57.3701,467500.0],["2012-11-02",57.7193,57.8066,57.0208,57.1349,542500.0],["2012-11-05",56.9066,57.1484,56.7387,57.0006,389100.0],["2012-11-06",57.2492,57.8604,57.0678,57.6119,410900.0],["2012-11-07",57.5178,57.5581,56.611,56.8193,447000.0],["2012-11-08",56.6581,57.0611,56.3021,56.3021,495100.0],["2012-11-09",56.1274,56.9334,55.8318,56.6446,366100.0],["2012-11-12",56.6379,57.4036,56.4498,57.3365,456400.0],["2012-11-13",56.9536,58.7336,56.9469,58.4716,1014500.0],["2012-11-14",58.5662,58.8501,57.7283,57.9108,1064000.0],["2012-11-15",57.7486,57.9514,56.8634,57.6946,606800.0],["2012-11-16",56.6742,56.8026,55.1403,56.6674,1498300.0],["2012-11-19",56.8972,57.877,56.762,57.0931,965800.0],["2012-11-20",57.1945,57.6878,56.958,57.2148,904500.0],["2012-11-21",57.1472,57.5594,57.0797,57.1472,358100.0],["2012-11-23",57.5526,58.1811,57.4107,58.1473,279500.0],["2012-11-26",58.0257,58.4784,57.8567,58.1338,451200.0],["2012-11-27",58.4176,58.6473,58.0121,58.2014,694700.0],["2012-11-28",58.0662,58.9109,58.0257,58.8974,628700.0],["2012-11-29",59.0663,59.4312,58.6811,59.2082,369100.0],["2012-11-30",59.3096,59.7758,59.1136,59.7758,581400.0],["2012-12-03",59.5866,60.4042,58.8838,59.9583,778500.0],["2012-12-04",60.0799,60.3434,59.5461,60.0867,595700.0],["2012-12-05",60.1948,60.1948,59.3636,59.6609,604100.0],["2012-12-06",59.6677,59.7353,59.1541,59.438,510000.0],["2012-12-07",59.6339,59.9583,59.1136,59.3298,464500.0],["2012-12-10",59.2623,59.4515,58.965,59.3163,607100.0],["2012-12-11",59.4717,59.5326,59.1474,59.2825,676300.0],["2012-12-12",59.4718,59.6745,59.1744,59.3501,727700.0],["2012-12-13",59.3366,59.5258,58.6609,59.019,440300.0],["2012-12-14",58.9852,59.2622,58.6608,58.7622,531800.0],["2012-12-17",59.0325,59.2015,58.4919,59.1406,541700.0],["2012-12-18",59.3569,59.4109,58.6406,59.0258,285200.0],["2012-12-19",58.9717,59.2015,58.0662,58.0865,605000.0],["2012-12-20",58.1608,58.8501,58.0257,58.742,444600.0],["2012-12-21",58.5122,59.0123,57.8838,58.5257,679000.0],["2012-12-24",58.296,58.6,58.073,58.3365,150700.0],["2012-12-26",58.3298,58.4379,57.4581,57.6338,319600.0],["2012-12-27",57.6337,57.8567,57.3364,57.7959,395300.0],["2012-12-28",57.6337,57.9851,57.5797,57.6067,388100.0],["2012-12-31",57.5256,58.2892,57.1472,58.2757,306200.0],["2013-01-02",58.4379,60.5935,58.4379,60.5867,815900.0],["2013-01-03",60.58,60.58,60.0664,60.2624,488900.0],["2013-01-04",60.2961,60.9786,60.2961,60.9516,512300.0],["2013-01-07",60.7016,60.8976,60.3164,60.7422,517300.0],["2013-01-08",60.9719,60.9719,60.1205,60.2015,669300.0],["2013-01-09",60.607,60.8435,60.3097,60.5394,758200.0],["2013-01-10",60.7489,60.8165,60.5259,60.7083,742100.0],["2013-01-11",60.2556,60.4583,59.4447,59.6136,736300.0],["2013-01-14",59.6136,60.0258,59.4988,59.6677,714100.0],["2013-01-15",59.6745,60.0394,59.6069,59.7083,579600.0],["2013-01-16",59.6947,59.911,59.6542,59.8637,471000.0],["2013-01-17",60.0191,60.6881,59.9515,60.5394,275500.0],["2013-01-18",60.6475,60.7489,60.1069,60.5191,391900.0],["2013-01-22",60.4989,60.7354,60.0799,60.7354,433100.0],["2013-01-23",60.7556,60.9448,60.4515,60.6543,360600.0],["2013-01-24",60.6881,61.026,60.6205,60.9111,644400.0],["2013-01-25",60.9381,61.0192,60.1948,60.3164,611100.0],["2013-01-28",60.5327,60.8908,59.6069,60.0056,543500.0],["2013-01-29",59.8975,60.1137,59.6542,59.9042,616200.0],["2013-01-30",59.9042,60.2556,59.8704,60.0596,602700.0],["2013-01-31",60.0529,60.1475,59.8907,59.8907,744000.0],["2013-02-01",60.2691,61.0868,60.188,60.6746,496300.0],["2013-02-04",60.7489,60.803,59.9583,60.0461,372600.0],["2013-02-05",60.3773,60.6408,60.2151,60.4651,277400.0],["2013-02-06",60.2218,60.4178,59.8772,60.2015,725000.0],["2013-02-07",60.1069,60.5867,59.7218,60.0731,597500.0],["2013-02-08",60.1678,60.4651,60.0799,60.2488,555000.0],["2013-02-11",60.2015,60.4651,59.7691,59.9718,839300.0],["2013-02-12",60.7624,61.4922,60.4043,61.4382,1241300.0],["2013-02-13",61.7304,61.7304,61.0576,61.3906,726600.0],["2013-02-14",61.7168,62.9741,61.5537,62.6343,1623000.0],["2013-02-15",62.6751,64.5576,62.4304,62.7974,1560000.0],["2013-02-19",62.8858,63.477,62.1654,62.3557,1163000.0],["2013-02-20",62.3692,62.8042,62.2673,62.3217,1512800.0],["2013-02-21",62.1789,62.5391,62.1246,62.4576,824000.0],["2013-02-22",62.5595,63.2731,62.5256,63.1984,753000.0],["2013-02-25",63.2663,63.545,62.1857,62.1925,656500.0],["2013-02-26",62.4712,63.3275,62.4712,63.3071,644300.0],["2013-02-27",63.2731,64.8023,63.2052,64.646,722500.0],["2013-02-28",64.7207,65.1489,64.5916,64.7683,682000.0],["2013-03-01",64.7343,65.4343,64.3469,65.4275,536600.0],["2013-03-04",65.4004,65.679,64.9042,65.679,389200.0],["2013-03-05",65.9509,66.2771,65.611,65.9916,499500.0],["2013-03-06",66.1683,66.2839,65.645,65.7334,683200.0],["2013-03-07",65.781,66.1004,65.5363,65.9848,603800.0],["2013-03-08",66.1819,66.4334,65.8421,66.0867,329200.0],["2013-03-11",66.0052,66.379,65.8965,66.1887,681900.0],["2013-03-12",66.1955,66.413,66.0936,66.2431,462100.0],["2013-03-13",66.2635,66.379,66.0936,66.3178,482400.0],["2013-03-14",66.3994,66.4946,66.2295,66.4946,345700.0],["2013-03-15",66.2091,66.5625,66.1004,66.1955,813700.0],["2013-03-18",65.5023,65.9101,65.278,65.5023,722500.0],["2013-03-19",65.4751,65.5839,64.5848,65.5159,1114200.0],["2013-03-20",65.8013,66.0188,65.2644,65.7605,761900.0],["2013-03-21",65.6042,65.6586,65.2372,65.244,409600.0],["2013-03-22",65.3324,65.6178,65.3052,65.5431,496300.0],["2013-03-25",65.8489,66.1479,65.3528,65.5023,387600.0],["2013-03-26",65.5159,66.4538,65.4683,66.2023,436000.0],["2013-03-27",65.9305,66.1684,65.346,66.1344,402800.0],["2013-03-28",66.1275,67.48,66.0732,67.3916,651300.0],["2013-04-01",67.5004,67.5208,66.7868,67.2489,446500.0],["2013-04-02",67.3713,68.0577,67.0655,67.3985,394200.0],["2013-04-03",67.3033,67.3577,66.3586,66.5014,471400.0],["2013-04-04",66.5285,67.2761,66.4742,67.2693,412600.0],["2013-04-05",66.9024,66.9024,66.3858,66.6849,487600.0],["2013-04-08",66.5693,66.8276,66.3178,66.8072,507600.0],["2013-04-09",66.8887,67.0587,66.481,66.7392,409700.0],["2013-04-10",66.7936,67.2965,66.6101,67.2829,581500.0],["2013-04-11",67.4596,67.9625,67.3305,67.8266,490500.0],["2013-04-12",67.7315,68.7169,67.48,68.7101,502500.0],["2013-04-15",68.6694,69.0364,67.6295,67.6363,434900.0],["2013-04-16",68.0441,69.5257,67.9082,69.4917,520500.0],["2013-04-17",69.1043,69.6004,68.6082,69.1587,763600.0],["2013-04-18",69.281,69.5121,68.8665,69.0024,421100.0],["2013-04-19",69.0839,70.6199,68.9956,70.0694,461300.0],["2013-04-22",70.1646,70.2121,69.3626,70.0422,341600.0],["2013-04-23",70.3684,71.3811,70.0626,71.3607,557300.0],["2013-04-24",71.3471,71.483,69.6344,69.6684,468100.0],["2013-04-25",70.0014,70.083,69.349,69.4781,501900.0],["2013-04-26",69.4102,69.8044,69.084,69.2674,228600.0],["2013-04-29",69.5121,69.614,68.948,69.4849,310500.0],["2013-04-30",69.4305,70.4432,69.2674,70.1577,519000.0],["2013-05-01",69.9606,70.2665,68.9344,69.3966,346500.0],["2013-05-02",69.3626,70.3684,69.0363,69.9266,481800.0],["2013-05-03",70.5043,70.5723,69.9878,70.382,491000.0],["2013-05-06",70.1849,70.1849,69.4917,69.6956,286700.0],["2013-05-07",69.8587,70.5927,69.7296,70.5927,332800.0],["2013-05-08",70.4907,70.6742,70.049,70.5723,296900.0],["2013-05-09",70.4907,70.5995,69.3694,69.4781,353700.0],["2013-05-10",69.5869,70.5315,69.417,70.4296,439000.0],["2013-05-13",70.2529,70.8442,70.0762,70.7626,261800.0],["2013-05-14",70.885,71.1296,70.8034,71.0413,408100.0],["2013-05-15",71.1369,71.7175,70.6793,71.0413,587200.0],["2013-05-16",70.85,71.0822,70.4948,70.57,345300.0],["2013-05-17",70.4812,70.8022,69.6479,70.0645,850500.0],["2013-05-20",70.1533,70.1533,69.5796,69.6205,373400.0],["2013-05-21",69.723,70.0987,69.2586,69.7435,440500.0],["2013-05-22",69.846,71.0344,69.7025,70.0167,651400.0],["2013-05-23",69.2654,70.1943,69.122,69.9894,466000.0],["2013-05-24",69.7435,70.6246,69.32,70.5016,408200.0],["2013-05-28",71.0413,71.8336,70.7134,71.3896,448700.0],["2013-05-29",71.3896,71.533,70.1328,70.3651,492100.0],["2013-05-30",70.3924,70.5495,69.9347,70.1123,330800.0],["2013-05-31",69.9757,70.208,68.9512,68.958,853100.0],["2013-06-03",69.1424,69.8391,68.4799,69.7913,804700.0],["2013-06-04",69.764,70.4743,69.6001,70.1055,670000.0],["2013-06-05",69.8391,70.3377,69.764,69.9211,860000.0],["2013-06-06",70.8978,70.9525,66.0825,67.1959,1910200.0],["2013-06-07",67.6057,69.7435,67.5988,69.2517,1106900.0],["2013-06-10",69.32,69.32,68.1043,68.4663,922200.0],["2013-06-11",68.0633,68.7736,67.872,68.6507,862500.0],["2013-06-12",69.2039,69.2791,68.5824,68.8692,673900.0],["2013-06-13",68.9581,69.9689,68.7053,69.7845,616800.0],["2013-06-14",69.2996,70.5495,69.2996,70.3582,635200.0],["2013-06-17",70.4334,70.9115,70.1875,70.5153,393100.0],["2013-06-18",70.3992,71.1574,70.2626,70.8022,326300.0],["2013-06-19",70.6929,70.8705,69.8801,69.9279,744300.0],["2013-06-20",69.5181,69.8665,68.2204,68.2887,801500.0],["2013-06-21",68.6234,69.0673,68.1999,68.7873,722600.0],["2013-06-24",68.3092,68.9512,68.1384,68.1726,550000.0],["2013-06-25",68.7805,69.1629,68.2067,68.9171,745600.0],["2013-06-26",69.3269,70.0987,69.1903,69.4225,726400.0],["2013-06-27",69.8186,70.3377,69.5796,70.2489,542000.0],["2013-06-28",70.0099,71.0754,69.9757,70.4539,945200.0],["2013-07-01",70.6383,71.2462,70.5768,71.0891,597100.0],["2013-07-02",70.8978,71.1505,70.126,70.4539,985800.0],["2013-07-03",70.4675,70.6451,69.9006,70.0714,494000.0],["2013-07-05",70.2968,70.447,69.2859,70.4334,393500.0],["2013-07-08",70.7475,71.6355,70.5358,71.2871,571600.0],["2013-07-09",71.6218,71.8404,71.2325,71.4579,459800.0],["2013-07-10",71.4579,71.6492,71.0549,71.3964,459400.0],["2013-07-11",72.1273,72.4005,71.7379,72.3527,652400.0],["2013-07-12",72.2161,72.5303,71.7994,72.4073,482700.0],["2013-07-15",72.298,72.9947,72.1682,72.8512,421100.0],["2013-07-16",73.0971,73.3908,72.2843,73.1928,520000.0],["2013-07-17",73.425,73.4523,72.5371,72.7966,310100.0],["2013-07-18",72.8513,73.4591,72.783,73.3499,364400.0],["2013-07-19",73.3772,73.9578,72.8649,73.8758,330400.0],["2013-07-22",73.9031,74.3266,73.4319,74.3061,633300.0],["2013-07-23",74.2515,75.0916,74.108,74.914,588900.0],["2013-07-24",74.9413,75.0779,74.1763,74.7979,573600.0],["2013-07-25",74.5452,75.7131,74.2105,75.6243,640800.0],["2013-07-26",75.3785,76.2254,75.0574,76.1844,487800.0],["2013-07-29",76.2186,76.806,76.0615,76.5328,395100.0],["2013-07-30",77.0245,77.2636,76.6762,76.765,361800.0],["2013-07-31",76.9972,77.3046,76.4986,76.8538,542200.0],["2013-08-01",77.448,77.9125,77.2431,77.6393,503900.0],["2013-08-02",77.6051,77.9398,76.8265,77.8442,415300.0],["2013-08-05",77.8442,78.1994,77.3251,78.1106,289100.0],["2013-08-06",78.1106,78.3564,77.6119,78.0218,390800.0],["2013-08-07",77.5846,78.0286,77.4344,77.571,486000.0],["2013-08-08",78.0832,78.0832,77.1407,77.2226,506300.0],["2013-08-09",77.168,77.7964,77.0587,77.3866,365500.0],["2013-08-12",77.3524,77.5846,76.9494,77.53,365600.0],["2013-08-13",77.53,78.131,77.4343,77.8032,250100.0],["2013-08-14",77.7963,78.0572,77.254,77.2814,362000.0],["2013-08-15",76.8283,76.9176,75.8123,75.8123,437100.0],["2013-08-16",75.6475,76.1349,75.572,75.7367,410200.0],["2013-08-19",75.6406,75.8878,74.755,74.8717,727900.0],["2013-08-20",74.8168,75.1807,74.0205,74.8992,825400.0],["2013-08-21",74.9679,75.7848,73.7321,73.9999,848400.0],["2013-08-22",73.9381,74.2882,73.2172,73.7939,535400.0],["2013-08-23",73.739,74.6452,73.6085,74.4598,521500.0],["2013-08-26",74.7207,74.9129,73.6703,73.8008,413100.0],["2013-08-27",73.1692,73.9244,73.128,73.1623,434800.0],["2013-08-28",73.0113,73.3477,72.208,72.3042,656400.0],["2013-08-29",72.0845,72.9632,71.7412,72.6337,414500.0],["2013-08-30",72.8396,72.9289,72.1463,72.8671,332300.0],["2013-09-03",73.0936,73.5605,72.1119,72.3522,417600.0],["2013-09-04",72.2081,72.9976,72.0021,72.9426,381100.0],["2013-09-05",72.922,73.8214,72.7092,73.3065,643000.0],["2013-09-06",73.4644,73.5742,72.1394,72.7641,314500.0],["2013-09-09",73.0387,74.2402,72.7573,74.2402,437000.0],["2013-09-10",74.5971,75.2699,74.1646,74.7688,904900.0],["2013-09-11",74.7138,74.7138,73.2241,73.993,573000.0],["2013-09-12",73.6497,74.5147,73.43,73.6429,622300.0],["2013-09-13",73.89,74.1715,73.5879,74.0548,449600.0],["2013-09-16",74.5972,74.8168,73.993,74.0891,412500.0],["2013-09-17",74.3569,74.6658,74.0617,74.35,505100.0],["2013-09-18",74.4186,74.6383,73.2241,74.4736,520200.0],["2013-09-19",74.5353,74.6452,73.533,73.9243,413100.0],["2013-09-20",73.6429,73.9381,73.3408,73.5536,909500.0],["2013-09-23",73.5948,73.6223,72.7779,73.1555,352800.0],["2013-09-24",72.8877,73.5399,72.8053,73.0387,398400.0],["2013-09-25",73.1623,73.3614,72.6406,72.6749,372200.0],["2013-09-26",72.6818,73.1074,72.1737,72.5582,379500.0],["2013-09-27",72.1188,72.2012,71.652,71.9403,460900.0],["2013-09-30",71.8442,72.3522,71.7,72.1119,845300.0],["2013-10-01",72.1531,72.5376,71.8099,72.366,517300.0],["2013-10-02",72.1943,72.1943,71.2607,72.0502,587200.0],["2013-10-03",71.8374,72.3316,71.3293,72.0639,400200.0],["2013-10-04",71.8648,73.0387,71.7275,72.7229,397200.0],["2013-10-07",72.565,72.8191,72.0433,72.62,490900.0],["2013-10-08",72.4758,73.0456,72.4552,72.4827,609500.0],["2013-10-09",72.4483,72.6749,71.5215,71.6588,459800.0],["2013-10-10",72.3248,73.1623,72.2905,73.1211,455200.0],["2013-10-11",72.8053,73.2447,72.6474,73.1829,366800.0],["2013-10-14",73.0456,73.3339,72.7298,73.2722,378400.0],["2013-10-15",73.0799,73.1555,72.5857,72.7504,595000.0],["2013-10-16",73.0868,73.8145,72.9289,73.8008,558900.0],["2013-10-17",73.7733,74.501,73.4781,74.4461,425600.0],["2013-10-18",74.7413,74.7413,73.8832,74.0617,338000.0],["2013-10-21",73.9518,73.9518,73.231,73.3614,465100.0],["2013-10-22",73.4507,74.7962,73.3614,74.6452,631500.0],["2013-10-23",74.3363,74.8855,74.1784,74.7276,316900.0],["2013-10-24",74.707,75.263,74.3637,75.2424,335200.0],["2013-10-25",75.1395,75.8123,74.8992,75.7642,315400.0],["2013-10-28",75.6612,77.254,75.6612,77.0274,452600.0],["2013-10-29",76.9931,77.5423,76.8421,77.508,304100.0],["2013-10-30",77.4599,77.4805,76.2105,76.5469,333600.0],["2013-10-31",76.3889,76.6224,75.9496,76.3477,460400.0],["2013-11-01",76.2654,76.6086,75.7986,76.2105,310100.0],["2013-11-04",76.4713,76.6086,75.5651,75.9427,236600.0],["2013-11-05",75.6201,76.1555,75.366,75.9908,434600.0],["2013-11-06",76.4507,76.8009,76.1624,76.8009,327200.0],["2013-11-07",76.7666,76.9245,73.6292,73.8763,727000.0],["2013-11-08",73.7733,74.5628,73.0319,74.5628,520600.0],["2013-11-11",74.6109,74.9129,73.6497,73.8969,427800.0],["2013-11-12",73.8008,73.8076,73.1005,73.739,395100.0],["2013-11-13",72.7934,75.1954,72.7934,74.4983,337500.0],["2013-11-14",74.6639,75.5129,74.5535,75.1885,320300.0],["2013-11-15",75.2575,75.7407,74.4361,75.4784,483000.0],["2013-11-18",75.7407,75.7407,74.8848,75.1747,327800.0],["2013-11-19",74.8019,75.1264,74.3602,74.9538,313600.0],["2013-11-20",70.3844,72.0893,68.6588,70.0531,2903400.0],["2013-11-21",69.0522,71.758,69.0384,71.1091,1393100.0],["2013-11-22",71.0332,71.8822,71.0332,71.7511,680700.0],["2013-11-25",71.9167,72.3447,71.406,71.9996,533300.0],["2013-11-26",71.9996,73.1385,71.9996,72.9038,773300.0],["2013-11-27",72.9038,73.2075,72.6208,72.8969,451200.0],["2013-11-29",73.0073,73.1868,71.9167,71.9512,316200.0],["2013-12-02",72.1307,72.5863,71.5233,72.0962,688900.0],["2013-12-03",72.2135,72.6001,71.7994,72.462,1002900.0],["2013-12-04",71.9237,72.5794,71.6199,72.3033,1125100.0],["2013-12-05",71.7373,71.8684,70.5155,70.6053,1257600.0],["2013-12-06",71.1851,72.0755,70.9711,72.0065,856500.0],["2013-12-09",72.4413,73.3041,72.1721,72.393,697900.0],["2013-12-10",72.2273,72.5034,71.0263,71.2334,821700.0],["2013-12-11",71.5302,72.2619,71.2265,71.7787,887200.0],["2013-12-12",71.544,71.6614,69.915,69.9772,726000.0],["2013-12-13",70.0669,70.2601,69.1488,69.3076,879600.0],["2013-12-16",69.3973,70.5432,69.3973,70.129,533700.0],["2013-12-17",70.0117,70.3016,69.2386,69.7839,608400.0],["2013-12-18",69.7287,70.4465,69.3007,70.3085,885900.0],["2013-12-19",70.06,70.5432,69.4802,70.3706,567800.0],["2013-12-20",70.6191,71.0954,70.1635,70.4879,766500.0],["2013-12-23",70.7502,70.9228,69.984,70.1566,702900.0],["2013-12-24",70.3292,71.2196,70.1221,70.6536,244900.0],["2013-12-26",70.7502,71.1644,70.5431,71.0884,382300.0],["2013-12-27",71.0539,71.7649,71.0539,71.2196,323400.0],["2013-12-30",71.0953,71.827,71.0953,71.544,328000.0],["2013-12-31",71.6337,71.9995,71.3162,71.5233,436800.0],["2014-01-02",71.5371,71.544,70.2877,70.4258,878900.0],["2014-01-03",70.4396,70.626,69.9703,70.0669,620900.0],["2014-01-06",70.3844,70.3982,69.4457,69.6458,776200.0],["2014-01-07",70.4879,70.7295,69.8943,70.0738,817800.0],["2014-01-08",69.915,69.915,67.5682,67.7614,1424200.0],["2014-01-09",67.7477,67.8512,67.4163,67.6303,1168300.0],["2014-01-10",67.6441,68.1411,67.4371,67.934,908100.0],["2014-01-13",67.8719,68.3275,67.0367,67.2231,1055300.0],["2014-01-14",67.3128,68.6933,67.2438,68.5691,972500.0],["2014-01-15",68.569,68.9418,67.9133,68.1204,907000.0],["2014-01-16",68.1204,68.3275,67.72,68.0238,623900.0],["2014-01-17",68.0514,68.0583,67.0022,67.0919,668100.0],["2014-01-21",67.5061,67.5958,66.519,67.0919,875000.0],["2014-01-22",67.3749,68.2377,67.2438,67.9547,832100.0],["2014-01-23",67.6648,67.934,67.368,67.6993,717100.0],["2014-01-24",67.5475,68.1825,67.085,67.6234,1074400.0],["2014-01-27",67.6786,68.5621,67.5129,68.0789,997800.0],["2014-01-28",67.9962,68.8037,67.9409,68.5483,931200.0],["2014-01-29",67.7408,67.934,66.6778,67.0298,1081600.0],["2014-01-30",67.4094,67.7615,67.161,67.5475,566600.0],["2014-01-31",66.6916,67.4785,66.4707,66.5328,932600.0],["2014-02-03",66.5328,66.6088,64.7313,64.8348,1119800.0],["2014-02-04",65.0488,65.2904,64.4414,64.683,746400.0],["2014-02-05",64.2688,64.3931,63.4612,64.0686,1105900.0],["2014-02-06",64.4621,64.7451,64.3102,64.6001,598800.0],["2014-02-07",64.7244,65.0902,64.2067,64.4483,874700.0],["2014-02-10",64.3378,65.1109,64.2481,64.6761,901900.0],["2014-02-11",64.821,65.2352,64.2895,64.9039,1648200.0],["2014-02-12",64.8483,65.2164,64.3343,65.0844,1199700.0],["2014-02-13",64.8483,66.147,64.7371,66.0776,1261200.0],["2014-02-14",63.3412,64.0635,60.4936,63.7648,4272000.0],["2014-02-18",64.4246,66.7235,64.3204,66.1957,1869100.0],["2014-02-19",66.1957,66.918,65.8901,66.3624,1500100.0],["2014-02-20",66.8902,68.4668,66.6124,68.2584,2207100.0],["2014-02-21",68.2654,68.4876,67.8348,68.0223,1618100.0],["2014-02-24",68.2515,69.0224,68.1473,68.5501,1136600.0],["2014-02-25",68.446,69.4461,68.4182,68.7654,1109400.0],["2014-02-26",68.7168,69.2099,68.4529,68.4876,1153600.0],["2014-02-27",68.4182,69.3002,68.3904,69.203,1071500.0],["2014-02-28",69.1474,70.0711,69.0641,69.4599,1185000.0],["2014-03-03",68.821,69.3835,68.5084,68.7932,1244900.0],["2014-03-04",69.4461,69.8767,68.7724,68.946,1155200.0],["2014-03-05",68.8696,68.9946,68.2376,68.3626,723800.0],["2014-03-06",68.3209,68.5224,67.7584,67.807,794800.0],["2014-03-07",68.1265,68.1265,67.2653,67.7445,613700.0],["2014-03-10",67.5986,67.8417,67.2305,67.5153,462700.0],["2014-03-11",67.4805,67.6264,66.8763,67.0569,848500.0],["2014-03-12",66.7513,68.0779,66.7305,68.0501,763300.0],["2014-03-13",68.3626,68.3626,67.1889,67.3625,599500.0],["2014-03-14",66.8555,67.2722,66.7305,66.7999,1052800.0],["2014-03-17",67.0569,67.2513,66.661,66.7582,531800.0],["2014-03-18",66.7513,68.0431,66.6888,67.8695,806300.0],["2014-03-19",67.7583,67.7583,66.2929,66.7721,672600.0],["2014-03-20",66.4596,67.2166,66.2443,67.1611,624700.0],["2014-03-21",67.7931,67.8973,66.5846,66.6888,1213500.0],["2014-03-24",66.9944,67.4736,66.5916,66.8208,664500.0],["2014-03-25",66.654,67.3138,66.4735,66.6332,496400.0],["2014-03-26",66.7583,67.0986,66.3138,66.6263,456600.0],["2014-03-27",66.7582,67.0083,66.3971,66.7235,499600.0],["2014-03-28",67.0916,67.2514,66.8277,67.0083,344400.0],["2014-03-31",67.2792,67.5431,66.793,67.5361,791400.0],["2014-04-01",67.5639,67.7098,67.0291,67.4667,742300.0],["2014-04-02",67.4666,67.9945,67.1124,67.9181,572700.0],["2014-04-03",67.7028,68.0848,67.4875,67.9945,468800.0],["2014-04-04",68.1056,68.314,67.6264,67.7514,616000.0],["2014-04-07",67.682,68.446,67.682,67.9945,891400.0],["2014-04-08",68.0084,68.057,67.0361,67.4458,743600.0],["2014-04-09",67.543,67.6264,67.1819,67.5291,600300.0],["2014-04-10",67.5292,67.8278,66.3207,66.3276,582100.0],["2014-04-11",65.9804,66.6749,65.3692,65.515,771400.0],["2014-04-14",66.0359,66.5498,65.6053,66.2512,575800.0],["2014-04-15",66.5082,66.5082,65.6192,66.0359,482900.0],["2014-04-16",66.6749,67.3,66.3415,67.2514,522200.0],["2014-04-17",67.0777,67.2722,66.7791,67.1611,428900.0],["2014-04-21",67.1888,67.2791,66.6957,67.1819,307000.0],["2014-04-22",67.2375,67.4389,67.043,67.3208,443000.0],["2014-04-23",67.2583,67.4458,66.918,66.9666,397400.0],["2014-04-24",67.05,67.4181,66.5846,67.3625,612600.0],["2014-04-25",67.2722,67.3833,66.5568,66.6888,405800.0],["2014-04-28",66.793,67.7723,66.7027,67.6889,583700.0],["2014-04-29",67.8,68.0223,67.1333,67.1819,507700.0],["2014-04-30",67.1263,67.3347,66.7235,67.1472,579500.0],["2014-05-01",67.2305,67.5292,66.5985,67.4875,455300.0],["2014-05-02",67.5708,67.6055,67.0638,67.3277,304800.0],["2014-05-05",67.05,67.5222,66.7096,67.5084,333100.0],["2014-05-06",67.4041,67.5292,66.9319,66.9874,403100.0],["2014-05-07",67.2583,68.5223,67.2583,68.4876,783800.0],["2014-05-08",68.4946,69.5433,68.4668,68.8905,709000.0],["2014-05-09",68.8001,69.5711,68.5154,69.5572,539700.0],["2014-05-12",69.7308,69.9114,69.2724,69.8767,629200.0],["2014-05-13",69.8489,69.8489,69.1752,69.7308,450800.0],["2014-05-14",69.9334,69.9334,68.8576,68.8716,538900.0],["2014-05-15",68.676,68.8646,67.9705,68.1171,484300.0],["2014-05-16",68.201,68.8716,68.1101,68.8506,458800.0],["2014-05-19",68.683,68.8367,68.4734,68.655,401400.0],["2014-05-20",68.5223,68.8017,68.3966,68.5083,533700.0],["2014-05-21",68.648,69.2488,68.3476,69.1929,555600.0],["2014-05-22",69.0183,69.137,68.4524,68.9834,389300.0],["2014-05-23",68.9694,69.3536,68.8017,69.2418,250500.0],["2014-05-27",69.5282,70.2897,69.5282,70.1639,524400.0],["2014-05-28",70.0452,70.3595,69.8286,70.2897,562600.0],["2014-05-29",70.604,72.0151,70.604,71.9523,1084800.0],["2014-05-30",71.7287,72.099,71.4353,71.6728,1012600.0],["2014-06-02",71.7357,71.8335,71.3655,71.582,538700.0],["2014-06-03",71.5681,71.9174,71.3375,71.9104,658200.0],["2014-06-04",71.7357,72.078,71.5051,71.8335,950300.0],["2014-06-05",71.9174,73.6428,71.8475,72.8674,931800.0],["2014-06-06",72.8674,73.8384,72.7277,73.8314,654500.0],["2014-06-09",74.006,74.523,73.2446,73.8104,751700.0],["2014-06-10",73.4891,73.6218,73.1259,73.4193,453700.0],["2014-06-11",73.3354,73.7546,73.07,73.2097,578900.0],["2014-06-12",73.1049,73.4681,72.8325,73.3005,527100.0],["2014-06-13",73.2097,73.531,72.6648,73.5171,592700.0],["2014-06-16",73.1678,73.9641,73.0909,73.9292,642200.0],["2014-06-17",73.5799,74.4252,73.2725,74.1178,680900.0],["2014-06-18",73.5729,74.502,73.4961,74.4881,589500.0],["2014-06-19",74.5509,74.7326,73.7825,74.4671,640500.0],["2014-06-20",74.9282,74.9282,74.0829,74.3693,884200.0],["2014-06-23",74.3972,74.5719,74.0899,74.5439,717600.0],["2014-06-24",74.2855,74.495,73.9781,74.2855,470100.0],["2014-06-25",73.6777,74.1248,73.4961,73.9012,693800.0],["2014-06-26",73.9711,74.0899,73.538,73.6847,656300.0],["2014-06-27",73.4961,74.0899,73.2795,74.0829,570100.0],["2014-06-30",74.1039,74.7326,73.6219,74.4462,496900.0],["2014-07-01",74.6138,75.0399,74.502,74.6138,570700.0],["2014-07-02",74.3483,74.5928,74.034,74.4881,535300.0],["2014-07-03",74.5369,75.2355,74.523,75.1168,442800.0],["2014-07-07",74.8443,75.2635,74.6487,74.991,413400.0],["2014-07-08",74.8513,75.1866,74.3972,74.509,385800.0],["2014-07-09",74.537,74.7885,74.2855,74.4671,341500.0],["2014-07-10",74.2366,74.4531,73.8105,74.1947,361300.0],["2014-07-11",74.2715,74.4741,73.8594,74.3763,237100.0],["2014-07-14",74.5789,74.8304,74.0759,74.3414,275700.0],["2014-07-15",74.1667,74.495,73.6149,73.7685,517600.0],["2014-07-16",74.1947,74.3414,73.552,73.7965,269000.0],["2014-07-17",73.7336,73.9921,73.063,73.1538,346900.0],["2014-07-18",73.4612,73.9152,73.1538,73.8314,333100.0],["2014-07-21",73.6567,73.7895,73.1538,73.4122,208000.0],["2014-07-22",73.6009,73.6637,73.2516,73.3913,350900.0],["2014-07-23",73.6079,73.7476,73.084,73.1748,239400.0],["2014-07-24",73.3215,73.5729,73.0281,73.4612,437500.0],["2014-07-25",73.3424,73.6009,72.9163,73.0909,236700.0],["2014-07-28",73.0979,73.1957,72.3854,72.7067,322800.0],["2014-07-29",72.6578,73.0211,72.1269,72.1269,349400.0],["2014-07-30",72.2107,72.3295,71.2048,71.3305,480500.0],["2014-07-31",71.3305,71.3305,69.5352,69.6051,834500.0],["2014-08-01",69.5003,70.3665,68.8925,70.2198,852900.0],["2014-08-04",70.2338,70.5621,70.0242,70.4853,457900.0],["2014-08-05",70.2408,70.3316,69.2279,69.4165,456500.0],["2014-08-06",69.2069,70.8695,69.2069,70.7018,403200.0],["2014-08-07",70.7577,70.9603,69.8845,70.2897,360100.0],["2014-08-08",70.2548,71.1838,70.2548,71.1349,452300.0],["2014-08-11",71.3655,72.2597,71.2537,72.0082,305400.0],["2014-08-12",71.8615,72.1059,71.5331,71.6658,443100.0],["2014-08-13",71.933,72.179,71.5604,72.172,450900.0],["2014-08-14",72.3126,72.7203,71.947,72.6148,486400.0],["2014-08-15",72.7484,73.128,71.8908,72.3126,372300.0],["2014-08-18",72.7132,72.8187,72.3618,72.4953,481700.0],["2014-08-19",72.4953,72.7765,72.1157,72.7203,468900.0],["2014-08-20",71.3495,72.4461,70.6044,71.9962,795400.0],["2014-08-21",71.8767,72.2001,71.2722,71.455,705900.0],["2014-08-22",71.5534,71.6448,71.0121,71.2511,457400.0],["2014-08-25",71.7221,71.7572,71.4269,71.6659,390400.0],["2014-08-26",71.7362,72.1228,71.5534,72.0314,302200.0],["2014-08-27",71.8064,72.1157,71.8064,71.9962,503700.0],["2014-08-28",71.8697,72.0103,71.6448,71.9541,309700.0],["2014-08-29",72.0736,72.165,71.7291,72.1228,261900.0],["2014-09-02",72.1298,72.6781,71.8064,72.1649,670300.0],["2014-09-03",72.2212,72.5094,71.8837,71.9751,312000.0],["2014-09-04",71.9049,72.2212,71.5182,71.7151,277000.0],["2014-09-05",71.6518,72.2001,71.3495,72.2001,263900.0],["2014-09-08",71.8978,72.1298,71.5815,71.6799,307400.0],["2014-09-09",71.6096,71.694,71.1316,71.1808,388400.0],["2014-09-10",71.0824,71.2933,70.6185,71.0543,398500.0],["2014-09-11",70.8996,71.1176,70.6747,71.0894,557300.0],["2014-09-12",71.0472,71.0894,70.0139,70.0842,504900.0],["2014-09-15",70.1475,70.267,69.7327,70.1053,472200.0],["2014-09-16",69.9436,70.9348,69.8663,70.8574,591300.0],["2014-09-17",70.738,70.7872,70.021,70.0912,514600.0],["2014-09-18",70.3654,70.5903,69.789,70.4498,391300.0],["2014-09-19",70.8856,70.8856,70.3794,70.4286,746600.0],["2014-09-22",70.3021,70.3654,69.9366,69.9507,400900.0],["2014-09-23",69.7749,69.796,69.2969,69.4586,568300.0],["2014-09-24",69.4727,70.3373,69.2969,70.2248,305000.0],["2014-09-25",69.9014,70.1475,69.0368,69.0438,518300.0],["2014-09-26",69.1001,69.4445,68.7205,69.2618,363300.0],["2014-09-29",68.8119,69.4234,68.6713,69.1985,540500.0],["2014-09-30",69.3812,69.9225,69.3461,69.5851,456800.0],["2014-10-01",69.5921,69.7116,68.6924,68.8119,675000.0],["2014-10-02",68.8962,68.9454,68.0105,68.7135,654200.0],["2014-10-03",68.8962,69.5781,68.7627,69.3531,523700.0],["2014-10-06",69.7468,69.7468,68.5448,69.2407,412500.0],["2014-10-07",68.9735,69.1704,68.3409,68.362,505300.0],["2014-10-08",68.4323,69.4375,67.9964,69.4023,405700.0],["2014-10-09",69.3391,69.8522,68.608,68.7978,577200.0],["2014-10-10",68.9314,69.7749,68.6853,68.6853,609100.0],["2014-10-13",68.6291,69.5429,68.4252,68.4745,455700.0],["2014-10-14",68.8119,69.4867,68.608,68.8752,619700.0],["2014-10-15",67.8207,68.8189,67.2021,68.4393,837300.0],["2014-10-16",67.7785,69.2758,67.7785,68.8049,1062500.0],["2014-10-17",69.7327,69.7468,68.7627,69.3531,495500.0],["2014-10-20",69.3813,71.1175,69.3813,71.0191,599000.0],["2014-10-21",71.223,72.0454,71.0121,71.9751,593500.0],["2014-10-22",72.0525,72.4039,71.455,71.5112,528300.0],["2014-10-23",71.7713,72.179,71.4269,71.5253,288000.0],["2014-10-24",71.5393,71.9962,71.2511,71.94,282300.0],["2014-10-27",71.8345,72.6992,71.7713,72.5023,373500.0],["2014-10-28",72.7343,73.0436,72.4461,73.0436,339600.0],["2014-10-29",72.9593,73.1561,71.4268,72.0665,506300.0],["2014-10-30",71.5393,72.7062,71.4198,72.425,368000.0],["2014-10-31",73.0225,73.4654,72.7203,73.1069,651700.0],["2014-11-03",72.9522,73.4724,72.8327,73.1561,335800.0],["2014-11-04",73.0999,73.7606,72.7976,73.3248,329700.0],["2014-11-05",73.8731,74.33,73.5357,74.0489,381500.0],["2014-11-06",74.0488,74.4495,73.6692,74.3722,599800.0],["2014-11-07",73.9153,74.091,73.1842,73.6973,473200.0],["2014-11-10",73.5709,74.1965,73.1561,74.0278,399600.0],["2014-11-11",73.8099,74.07,73.3037,73.613,660100.0],["2014-11-12",69.822,71.9721,69.4472,70.9961,2153500.0],["2014-11-13",70.8405,70.9679,69.8079,70.6354,1279700.0],["2014-11-14",70.5576,71.1588,70.2323,70.89,529500.0],["2014-11-17",70.9325,71.8661,70.7486,71.8024,724600.0],["2014-11-18",71.8661,72.1843,71.7388,72.1207,603900.0],["2014-11-19",71.9226,72.9694,70.9749,71.9014,651300.0],["2014-11-20",71.4346,72.2409,71.4063,71.5124,592600.0],["2014-11-21",72.0924,72.248,71.47,71.6397,578700.0],["2014-11-24",71.8802,71.8943,71.0951,71.18,699300.0],["2014-11-25",71.1729,72.057,71.1376,71.569,703200.0],["2014-11-26",71.4558,71.859,71.3285,71.5266,610900.0],["2014-11-28",71.8165,72.8421,71.7883,72.545,301800.0],["2014-12-01",72.2621,73.2028,72.1914,72.6936,687600.0],["2014-12-02",73.0896,73.1179,72.3682,73.0189,793500.0],["2014-12-03",72.8845,72.8845,71.9863,72.0853,467500.0],["2014-12-04",72.149,72.149,71.3215,71.5407,337300.0],["2014-12-05",71.6256,72.0995,71.5407,71.9439,287800.0],["2014-12-08",72.0217,72.7219,71.6822,72.0287,398900.0],["2014-12-09",71.5831,72.0217,71.18,71.5761,431400.0],["2014-12-10",71.6539,71.6822,70.8405,70.89,538900.0],["2014-12-11",71.081,71.4417,70.7273,71.18,612200.0],["2014-12-12",70.8476,71.1729,70.0979,70.1332,553700.0],["2014-12-15",70.5081,70.5081,68.9945,69.5179,758200.0],["2014-12-16",69.3835,70.5647,68.8389,69.5321,597500.0],["2014-12-17",69.8079,71.1588,69.6665,70.9749,457000.0],["2014-12-18",71.7953,72.5875,71.3356,72.5733,732800.0],["2014-12-19",72.8846,73.1958,72.2551,72.7007,884700.0],["2014-12-22",72.934,73.2452,72.5804,72.9553,394000.0],["2014-12-23",73.2806,73.6201,72.9623,73.3089,376100.0],["2014-12-24",73.4928,73.4928,73.0048,73.1674,173900.0],["2014-12-26",73.2948,73.5706,73.0896,73.125,155900.0],["2014-12-29",72.8916,73.3089,72.7643,72.9199,377300.0],["2014-12-30",72.6723,73.1957,72.4672,72.4955,460000.0],["2014-12-31",72.6653,72.9906,71.3993,71.4205,384200.0],["2015-01-02",71.5337,71.9227,70.692,71.0669,360600.0],["2015-01-05",70.6566,70.8052,69.7372,69.9069,478400.0],["2015-01-06",70.0201,70.211,68.8036,69.3482,671800.0],["2015-01-07",69.6169,71.0244,69.4755,70.8971,488600.0],["2015-01-08",71.7388,72.0429,71.1659,71.9227,487500.0],["2015-01-09",72.1136,72.1843,71.2507,71.4629,424600.0],["2015-01-12",71.5124,71.7458,70.5647,70.9678,581100.0],["2015-01-13",71.6114,72.0358,70.7061,71.3922,538100.0],["2015-01-14",70.9183,71.5054,70.7132,71.4064,381700.0],["2015-01-15",71.7529,72.2126,71.47,71.6468,705200.0],["2015-01-16",71.6822,72.1419,71.2224,72.0429,396800.0],["2015-01-20",72.3187,73.7686,72.1419,73.6908,744000.0],["2015-01-21",73.9242,75.8268,73.4645,74.9993,1108800.0],["2015-01-22",75.2681,75.7066,74.7447,75.5863,506000.0],["2015-01-23",75.5722,75.8127,75.0346,75.3176,401800.0],["2015-01-26",75.1407,75.5297,75.0488,75.2893,366900.0],["2015-01-27",74.971,75.2185,74.384,74.8083,362100.0],["2015-01-28",74.9427,75.4732,73.995,74.0728,399300.0],["2015-01-29",74.094,74.3769,73.2028,74.3344,576000.0],["2015-01-30",73.8606,73.8676,72.8562,72.9553,453600.0],["2015-02-02",73.0118,73.903,72.057,73.8889,398500.0],["2015-02-03",74.0374,74.9074,74.0374,74.8861,405900.0],["2015-02-04",79.9361,80.9616,78.8752,79.2854,6183700.0],["2015-02-05",79.2288,80.2119,78.9883,80.1553,1535900.0],["2015-02-06",80.1553,80.2543,79.5753,79.9219,843700.0],["2015-02-09",79.6956,80.1412,79.54,79.8583,640300.0],["2015-02-10",80.1624,80.3109,79.4339,80.028,574800.0],["2015-02-11",79.9782,80.4334,78.8757,79.1389,1051600.0],["2015-02-12",78.9113,79.9995,78.6125,79.9426,892600.0],["2015-02-13",79.0535,81.7351,77.9368,81.0096,1743600.0],["2015-02-17",80.5757,80.9598,80.1205,80.5259,1174200.0],["2015-02-18",80.156,81.3652,80.156,81.3012,506200.0],["2015-02-19",81.0594,81.3937,80.2699,81.0025,661500.0],["2015-02-20",80.6041,81.0878,79.8359,80.6895,1466700.0],["2015-02-23",80.4192,80.8318,80.1845,80.5544,944500.0],["2015-02-24",80.3125,80.9527,79.6937,80.7109,776600.0],["2015-02-25",80.8033,80.974,80.3196,80.4548,567300.0],["2015-02-26",81.0736,82.0836,80.3125,81.9485,1039600.0],["2015-02-27",82.0765,82.3966,81.5644,82.0481,754300.0],["2015-03-02",82.0481,82.2686,81.4435,81.7707,570200.0],["2015-03-03",81.7422,81.7636,80.3907,81.1732,673700.0],["2015-03-04",81.1376,81.2799,80.6468,81.2585,485100.0],["2015-03-05",81.6284,81.6284,80.8744,81.2514,580300.0],["2015-03-06",81.1092,81.223,79.8288,80.2129,601600.0],["2015-03-09",80.0209,80.597,79.7933,80.4121,526800.0],["2015-03-10",79.8431,80.0422,78.7619,78.7619,719800.0],["2015-03-11",78.769,79.1318,78.2853,79.0393,650000.0],["2015-03-12",79.1958,80.2272,78.9468,79.9782,637100.0],["2015-03-13",79.7292,79.9426,78.641,78.9682,782100.0],["2015-03-16",79.4234,80.1134,79.0749,79.5088,635900.0],["2015-03-17",78.9611,79.3523,78.3209,78.6623,438200.0],["2015-03-18",78.5627,80.3338,77.7234,80.0991,910400.0],["2015-03-19",79.7221,79.9213,79.21,79.6652,489400.0],["2015-03-20",80.2343,81.1803,80.0707,80.8815,894400.0],["2015-03-23",81.0167,81.2657,80.5615,80.6539,441500.0],["2015-03-24",81.0665,81.7636,80.0209,80.1062,562700.0],["2015-03-25",80.782,82.4819,80.1204,81.543,1153300.0],["2015-03-26",81.5857,82.0268,80.9669,81.4293,670900.0],["2015-03-27",81.351,82.6953,81.2514,82.5175,729200.0],["2015-03-30",82.8305,83.3782,81.8205,83.3142,875900.0],["2015-03-31",83.1435,83.6841,82.2472,82.3184,705400.0],["2015-04-01",82.2615,82.2828,81.038,82.1405,856400.0],["2015-04-02",82.0267,82.9016,81.7209,82.5175,1213000.0],["2015-04-06",82.4748,83.6912,82.1405,83.3924,649100.0],["2015-04-07",83.3782,83.5703,82.3184,82.418,500500.0],["2015-04-08",82.3611,82.795,81.7351,82.1904,637800.0],["2015-04-09",82.2899,82.6954,81.8276,82.61,472400.0],["2015-04-10",82.6242,83.1719,82.5246,83.0439,440200.0],["2015-04-13",83.5062,83.5062,82.8661,83.1506,567200.0],["2015-04-14",82.9728,83.9899,82.7167,83.7836,474100.0],["2015-04-15",83.933,84.3882,83.5134,83.9899,584500.0],["2015-04-16",83.8761,84.1677,83.5489,83.9188,387200.0],["2015-04-17",83.805,83.933,82.859,83.5205,721200.0],["2015-04-20",83.6912,84.1393,83.0297,83.2786,694600.0],["2015-04-21",83.2786,83.869,83.1079,83.5347,573400.0],["2015-04-22",83.5276,84.0113,83.0439,83.8903,446400.0],["2015-04-23",83.5063,83.7125,83.0297,83.2004,362700.0],["2015-04-24",83.4209,83.6485,82.5388,82.7309,587000.0],["2015-04-27",83.0937,84.1606,82.4108,84.0753,1426200.0],["2015-04-28",83.8405,84.0112,82.5318,82.6456,1103200.0],["2015-04-29",82.6313,83.0866,82.2401,82.5247,534200.0],["2015-04-30",82.5104,83.2217,81.9556,82.4535,871100.0],["2015-05-01",82.6527,83.3711,82.6029,83.1222,374000.0],["2015-05-04",83.4209,84.5234,83.4209,84.1962,579100.0],["2015-05-05",83.7125,84.0255,82.1477,82.7096,799800.0],["2015-05-06",82.9728,83.179,81.9698,82.6882,431100.0],["2015-05-07",82.6029,82.7523,82.1334,82.3468,530300.0],["2015-05-08",82.9372,83.5133,82.4535,82.5033,685200.0],["2015-05-11",82.3895,83.1933,82.233,82.7025,427800.0],["2015-05-12",82.361,83.1079,82.3255,82.8376,522000.0],["2015-05-13",82.9449,83.7889,82.9449,83.3812,326800.0],["2015-05-14",83.8032,84.6829,83.6959,84.6543,335000.0],["2015-05-15",84.6471,84.8188,84.2824,84.7544,454200.0],["2015-05-18",84.5184,85.205,84.4755,84.876,341200.0],["2015-05-19",84.9404,85.3624,84.7401,85.3052,553700.0],["2015-05-20",85.205,86.1205,85.1406,85.7414,401200.0],["2015-05-21",85.6055,85.7414,85.2408,85.3123,507500.0],["2015-05-22",85.3266,86.2922,85.2479,86.1062,483000.0],["2015-05-26",86.1134,86.2421,85.3552,85.4482,518600.0],["2015-05-27",85.8273,86.1992,85.3409,85.7557,432000.0],["2015-05-28",86.0204,86.0419,85.2122,85.4697,356300.0],["2015-05-29",85.5269,85.7272,84.7401,84.7902,538000.0],["2015-06-01",84.8832,85.062,84.4254,84.6972,472900.0],["2015-06-02",84.6972,85.0548,84.0106,84.7902,589600.0],["2015-06-03",84.9189,84.9189,84.2466,84.5327,637900.0],["2015-06-04",82.7375,83.3669,80.8708,81.3571,3078900.0],["2015-06-05",81.1855,81.3428,79.2973,79.6191,2032000.0],["2015-06-08",79.3473,80.0912,78.861,79.0183,1497700.0],["2015-06-09",79.0398,80.0196,78.7108,79.8194,1020700.0],["2015-06-10",79.8908,80.2914,79.3115,79.7979,796600.0],["2015-06-11",79.8408,80.3486,79.6477,79.9266,579200.0],["2015-06-12",79.5905,79.9266,79.4403,79.5976,426600.0],["2015-06-15",79.2901,79.6691,78.9182,79.3831,885500.0],["2015-06-16",79.6692,80.4845,79.333,80.3558,493200.0],["2015-06-17",80.2342,80.8064,79.8766,80.6204,516300.0],["2015-06-18",80.7921,81.6003,80.2771,81.0496,624700.0],["2015-06-19",80.928,81.8721,80.928,81.164,1569200.0],["2015-06-22",81.3643,81.7576,81.1568,81.307,404000.0],["2015-06-23",81.2998,81.2998,80.6132,80.6848,823500.0],["2015-06-24",80.7205,81.0066,79.4617,79.8909,823800.0],["2015-06-25",79.8766,80.0626,79.283,79.3402,681200.0],["2015-06-26",79.6549,79.8551,79.0398,79.1184,1604000.0],["2015-06-29",78.8109,78.9325,77.452,77.5163,1133200.0],["2015-06-30",78.0241,78.2244,77.4305,77.5378,1024500.0],["2015-07-01",77.831,78.2673,77.5378,78.11,760300.0],["2015-07-02",78.3317,78.5605,77.595,77.7809,857800.0],["2015-07-06",77.2588,77.7309,76.8011,77.266,1377100.0],["2015-07-07",77.452,78.8038,76.9871,78.5391,911300.0],["2015-07-08",78.2315,78.4747,77.5592,77.5735,763400.0],["2015-07-09",78.4533,78.6249,77.4376,77.4591,534000.0],["2015-07-10",76.1002,77.6308,76.0001,76.9513,2894400.0],["2015-07-13",77.5449,78.2029,77.3447,77.7452,901200.0],["2015-07-14",77.7881,77.8096,77.0443,77.6308,789400.0],["2015-07-15",77.6951,77.9884,76.6008,77.3232,1100900.0],["2015-07-16",77.5735,77.9598,77.4233,77.6808,395300.0],["2015-07-17",77.9168,77.9168,76.9298,77.5735,431100.0],["2015-07-20",77.5163,77.5163,76.9942,77.2946,424800.0],["2015-07-21",77.3518,77.5306,76.7224,76.8011,595900.0],["2015-07-22",76.844,77.502,76.6509,76.8369,479400.0],["2015-07-23",76.7725,77.1444,76.2861,76.4792,421200.0],["2015-07-24",76.3791,76.5007,75.3063,75.5208,598200.0],["2015-07-27",75.2347,75.8212,74.963,75.7998,609400.0],["2015-07-28",76.0501,77.7523,75.6424,77.7523,937600.0],["2015-07-29",77.924,79.0541,77.5235,78.5105,919300.0],["2015-07-30",78.1743,79.3187,77.7738,79.2186,848600.0],["2015-07-31",79.4331,80.1627,79.0684,79.8837,1219400.0],["2015-08-03",79.6978,80.0768,79.519,80.0339,442200.0],["2015-08-04",79.9553,80.5203,79.7764,80.177,705200.0],["2015-08-05",80.363,81.2355,79.941,81.1712,626700.0],["2015-08-06",81.0782,81.2999,79.4761,79.9338,1393500.0],["2015-08-07",79.4259,79.8122,78.5176,78.7036,712500.0],["2015-08-10",78.9754,79.3831,78.4032,79.0398,596300.0],["2015-08-11",78.4747,78.675,77.738,77.8882,1038500.0],["2015-08-12",77.5428,78.7014,76.6432,78.6942,643200.0],["2015-08-13",78.8382,78.8382,78.1545,78.1761,363600.0],["2015-08-14",78.392,78.9749,78.0322,78.7158,383400.0],["2015-08-17",78.5215,78.6655,77.1254,78.4496,464500.0],["2015-08-18",78.4568,79.2556,78.1761,78.4208,650600.0],["2015-08-19",79.6154,81.2562,79.3923,80.515,1469400.0],["2015-08-20",80.1695,81.2778,79.8889,80.4286,925700.0],["2015-08-21",79.9105,80.2127,78.9821,79.0901,961700.0],["2015-08-24",76.4201,79.7306,75.06,77.8091,2081400.0],["2015-08-25",79.1764,79.8241,76.8232,76.8951,1420700.0],["2015-08-26",78.3776,78.8094,77.0247,78.5503,1512600.0],["2015-08-27",81.8176,84.3867,81.6089,83.6887,2180000.0],["2015-08-28",83.6455,84.6674,83.1633,84.6242,1222100.0],["2015-08-31",84.4443,85.2791,83.9477,84.7178,1257700.0],["2015-09-01",83.9405,84.6242,81.5585,82.055,967300.0],["2015-09-02",82.638,83.2209,82.2493,83.2209,803700.0],["2015-09-03",83.6095,84.4227,83.4224,84.1133,853300.0],["2015-09-04",83.1417,83.6527,82.4437,83.1993,766200.0],["2015-09-08",84.214,84.3939,83.2353,83.7318,909000.0],["2015-09-09",84.5019,84.5019,82.271,82.4725,949400.0],["2015-09-10",82.4868,83.1993,81.76,82.4508,685900.0],["2015-09-11",82.2781,83.5951,81.8895,83.5591,812700.0],["2015-09-14",83.5663,83.9981,82.897,83.2137,870700.0],["2015-09-15",83.5447,83.8182,82.602,83.6383,654100.0],["2015-09-16",83.9837,84.9553,83.9837,84.581,860100.0],["2015-09-17",84.358,84.9841,83.5735,84.0413,1005100.0],["2015-09-18",83.4728,84.2068,83.3864,83.8902,1546000.0],["2015-09-21",84.4299,84.8689,84.0701,84.2356,689100.0],["2015-09-22",81.5873,82.1054,80.6877,81.4793,4857000.0],["2015-09-23",81.6736,82.1054,81.1411,81.7168,992700.0],["2015-09-24",81.393,81.9255,80.9828,81.6304,1452100.0],["2015-09-25",81.6952,82.8179,81.6952,82.2997,1577100.0],["2015-09-28",82.2062,83.2857,80.7956,81.3282,1907800.0],["2015-09-29",81.1627,81.5729,80.6085,80.99,1538100.0],["2015-09-30",81.8464,82.7171,81.3282,82.1054,1398400.0],["2015-10-01",82.1198,82.5156,80.8892,81.76,1147200.0],["2015-10-02",77.7659,83.3576,76.9095,83.2281,3328200.0],["2015-10-05",83.9334,84.1996,83.4224,84.0053,1472400.0],["2015-10-06",84.1852,84.2068,82.5156,82.6307,738300.0],["2015-10-07",82.8467,83.6887,82.7963,83.4728,716500.0],["2015-10-08",83.3217,84.4875,82.8755,84.1708,730100.0],["2015-10-09",84.1132,85.387,83.9477,84.984,867000.0],["2015-10-12",85.0344,85.6965,84.8905,85.2215,516600.0],["2015-10-13",84.9337,86.0491,84.9265,85.5022,1131000.0],["2015-10-14",85.387,86.337,85.3007,85.8548,1056900.0],["2015-10-15",86.3946,86.6752,85.3727,86.0851,1048300.0],["2015-10-16",86.3586,86.4737,85.2791,85.7109,895500.0],["2015-10-19",85.7325,86.409,85.3367,85.4734,710500.0],["2015-10-20",84.5306,84.8689,81.213,82.6955,2893600.0],["2015-10-21",82.933,84.1277,82.7243,83.2065,1131100.0],["2015-10-22",83.8254,85.3007,83.8254,85.1136,951000.0],["2015-10-23",85.3439,85.7757,84.5954,85.1136,441400.0],["2015-10-26",84.9912,85.2143,84.2068,84.4299,561000.0],["2015-10-27",83.6455,84.6026,83.3432,84.2716,800700.0],["2015-10-28",84.3292,84.6818,83.3001,83.7318,945300.0],["2015-10-29",83.5951,84.1708,82.9978,83.9765,563800.0],["2015-10-30",83.775,85.0488,83.4296,84.4803,882900.0],["2015-11-02",84.4155,84.7753,83.4584,84.5019,697800.0],["2015-11-03",84.0269,84.6458,83.1273,84.3507,940500.0],["2015-11-04",84.4947,84.7537,84.1204,84.6458,515000.0],["2015-11-05",84.7681,84.9409,84.0053,84.8977,513000.0],["2015-11-06",84.9265,84.9265,81.9399,82.7603,1207800.0],["2015-11-09",82.6308,82.7819,81.76,82.6955,812700.0],["2015-11-10",82.71,83.7017,82.0947,83.043,768300.0],["2015-11-11",83.1878,83.7958,82.9923,83.4194,392100.0],["2015-11-12",83.0647,83.5859,81.9789,82.0368,602600.0],["2015-11-13",81.8124,81.9427,80.3574,80.8859,1073400.0],["2015-11-16",80.6687,82.0441,80.6687,82.0368,523600.0],["2015-11-17",82.0151,82.8186,80.8062,81.1537,765200.0],["2015-11-18",81.1754,82.8041,81.1609,82.073,1426300.0],["2015-11-19",85.468,89.7461,84.2736,87.7916,3654400.0],["2015-11-20",88.4213,89.1525,88.0449,88.5951,1196600.0],["2015-11-23",89.015,90.3179,88.6892,88.7037,1488700.0],["2015-11-24",87.3139,88.5372,86.5031,88.4141,2772300.0],["2015-11-25",88.9498,89.3697,88.682,88.9933,1061300.0],["2015-11-27",89.1018,89.7388,88.7688,89.2249,293900.0],["2015-11-30",89.5145,89.6954,87.6975,87.7265,921500.0],["2015-12-01",88.1536,88.6675,87.3356,87.4514,1189600.0],["2015-12-02",87.4442,88.2622,87.1836,87.3139,948000.0],["2015-12-03",87.6179,87.7337,86.1339,87.0822,899000.0],["2015-12-04",87.3645,89.2466,87.3645,89.138,669000.0],["2015-12-07",89.0657,89.7606,89.015,89.5217,735500.0],["2015-12-08",89.0656,89.9488,88.7544,89.3841,969900.0],["2015-12-09",89.0656,90.0791,88.0956,88.7399,557000.0],["2015-12-10",88.7978,89.3986,88.1174,88.32,636400.0],["2015-12-11",87.4152,88.3635,87.0533,87.2849,576200.0],["2015-12-14",87.3356,87.7699,86.1195,86.9881,1275700.0],["2015-12-15",87.3211,88.501,87.2704,88.3418,768400.0],["2015-12-16",89.0512,89.956,87.9002,89.8112,1513700.0],["2015-12-17",89.8112,90.4482,88.7544,89.5,1010600.0],["2015-12-18",88.9064,88.9715,87.7482,87.9871,1480000.0],["2015-12-21",88.4214,89.1742,88.3345,89.0367,804500.0],["2015-12-22",88.5155,89.2321,87.8857,89.015,1126300.0],["2015-12-23",89.6809,90.4844,89.2394,90.3831,655400.0],["2015-12-24",90.0863,90.4917,89.9995,90.3252,206100.0],["2015-12-28",90.26,90.289,89.4783,89.9271,561900.0],["2015-12-29",90.4048,90.7233,90.137,90.3397,436200.0],["2015-12-30",90.4555,90.4555,89.7026,89.7244,404500.0],["2015-12-31",89.5507,89.8185,88.4431,89.2828,413300.0],["2016-01-04",88.0233,88.7254,87.7699,88.5879,1183000.0],["2016-01-05",88.4359,89.5362,88.2187,89.2539,1242600.0],["2016-01-06",88.1318,89.3117,88.045,88.6023,1050800.0],["2016-01-07",87.7554,88.0667,86.8144,87.0894,1020700.0],["2016-01-08",87.3284,87.6903,86.8072,86.894,1316600.0],["2016-01-11",87.2994,87.7771,86.5755,87.4007,822100.0],["2016-01-12",88.0233,88.4287,87.046,88.074,883600.0],["2016-01-13",88.3128,88.4431,86.1846,86.257,926100.0],["2016-01-14",86.3004,87.5165,85.9964,87.0822,700100.0],["2016-01-15",86.1267,86.1267,85.135,85.6055,1107900.0],["2016-01-19",86.5104,87.1184,85.801,86.6696,947200.0],["2016-01-20",85.7648,87.0026,84.954,86.4163,1149900.0],["2016-01-21",86.4163,86.771,85.3594,86.3294,994300.0],["2016-01-22",87.1401,89.015,86.8361,88.957,1182400.0],["2016-01-25",88.6241,89.4855,88.0812,88.2042,733600.0],["2016-01-26",88.3273,89.3769,88.2766,88.986,480300.0],["2016-01-27",89.0874,90.7668,89.0874,90.0791,1173200.0],["2016-01-28",90.5568,92.381,90.4193,91.4182,1044100.0],["2016-01-29",91.9756,92.9673,91.4472,92.8877,1024000.0],["2016-02-01",92.5764,93.8794,92.2797,93.4741,824000.0],["2016-02-02",92.5475,93.7057,92.1639,92.895,785700.0],["2016-02-03",93.1917,94.1038,92.2941,93.6478,996100.0],["2016-02-04",93.0976,93.6333,90.5568,91.1576,1041000.0],["2016-02-05",91.3241,91.7368,90.5134,90.8247,588800.0],["2016-02-08",90.3324,91.2662,89.167,90.9839,1059100.0],["2016-02-09",90.7667,92.7429,90.441,92.1855,956700.0],["2016-02-10",92.6731,93.8229,92.2219,93.0151,688700.0],["2016-02-11",91.8726,92.5931,91.0067,91.7999,1017200.0],["2016-02-12",92.7895,92.8332,91.5161,92.3602,799700.0],["2016-02-16",93.5391,93.6628,91.5015,92.9278,836200.0],["2016-02-17",93.4227,94.3978,91.7489,92.7313,1511500.0],["2016-02-18",92.7823,93.3935,91.5306,92.8041,1531200.0],["2016-02-19",92.1055,93.0296,91.3341,92.9642,982200.0],["2016-02-22",93.6337,93.8738,92.0691,92.3165,1274000.0],["2016-02-23",89.8714,91.3414,88.6271,90.1261,2690000.0],["2016-02-24",89.9297,93.1097,89.6677,92.9715,1457000.0],["2016-02-25",93.51,94.4778,93.3208,94.2886,859500.0],["2016-02-26",94.4705,94.6015,92.3748,92.906,762300.0],["2016-02-29",92.7022,93.5464,92.3093,92.8332,1003500.0],["2016-03-01",93.4518,94.2231,93.1097,93.3135,743600.0],["2016-03-02",92.9496,93.3062,91.2977,93.0079,766000.0],["2016-03-03",92.7823,93.5172,92.1273,93.3717,507200.0],["2016-03-04",92.9933,93.3062,92.2947,92.8114,801100.0],["2016-03-07",92.5858,92.8332,91.9236,92.2729,885500.0],["2016-03-08",91.8653,92.5712,91.4433,91.8435,1520300.0],["2016-03-09",92.3457,92.9133,91.698,92.4694,1046700.0],["2016-03-10",92.8478,93.7065,92.6003,93.5027,845700.0],["2016-03-11",93.8083,94.5433,93.5245,94.2522,777200.0],["2016-03-14",93.9757,94.2595,93.4881,94.063,530600.0],["2016-03-15",93.4881,94.4123,93.2989,93.4809,873700.0],["2016-03-16",93.1898,94.2449,92.7895,93.9757,583700.0],["2016-03-17",93.8956,94.9581,93.7865,94.536,845000.0],["2016-03-18",94.5797,94.5797,93.4663,93.7647,1421700.0],["2016-03-21",93.2844,94.1722,93.1534,93.3935,580800.0],["2016-03-22",93.1316,93.5682,92.5348,92.9278,661200.0],["2016-03-23",92.9278,93.9684,92.302,93.7064,644500.0],["2016-03-24",93.4954,93.9611,93.1097,93.6628,563600.0],["2016-03-28",93.7065,95.0454,93.7065,94.3104,560800.0],["2016-03-29",94.4269,95.009,94.2449,94.587,612800.0],["2016-03-30",94.9435,94.9945,93.6555,94.7325,776200.0],["2016-03-31",94.6452,94.8635,94.3468,94.4851,1050700.0],["2016-04-01",93.9611,96.5227,93.9611,96.4353,949300.0],["2016-04-04",94.6452,95.191,92.3675,92.8332,1970900.0],["2016-04-05",92.7313,92.8842,91.0649,91.698,1997400.0],["2016-04-06",91.6543,92.8259,91.5015,92.8114,1226200.0],["2016-04-07",92.2147,93.2262,92.2147,92.9424,927900.0],["2016-04-08",93.0806,93.3499,92.7895,93.0733,509000.0],["2016-04-11",93.3644,93.8083,92.9642,92.986,655000.0],["2016-04-12",92.9351,93.3426,92.7168,93.1243,367700.0],["2016-04-13",93.2625,93.3644,92.1419,93.3062,919400.0],["2016-04-14",93.2771,93.5464,92.6003,92.7095,1240100.0],["2016-04-15",92.8187,93.51,92.3966,93.4372,717500.0],["2016-04-18",93.51,94.2741,93.1534,94.1504,718100.0],["2016-04-19",94.3905,94.9508,94.0339,94.2595,886800.0],["2016-04-20",94.0266,94.4123,93.5172,93.5391,488300.0],["2016-04-21",93.2917,93.2917,90.4318,90.6574,1416200.0],["2016-04-22",90.7592,91.8654,90.4682,91.7999,933600.0],["2016-04-25",91.3996,93.0879,91.0649,92.7313,687800.0],["2016-04-26",93.0151,93.7938,92.5494,92.644,757700.0],["2016-04-27",92.8405,93.4736,92.2947,93.1025,467900.0],["2016-04-28",92.6586,93.4663,92.4839,92.986,421200.0],["2016-04-29",92.644,93.3208,91.5379,92.4039,684400.0],["2016-05-02",92.5931,93.3353,92.4184,92.9133,921200.0],["2016-05-03",92.6804,93.117,91.9963,92.2874,566100.0],["2016-05-04",92.2001,93.4517,91.7344,93.2553,749900.0],["2016-05-05",93.4663,94.2086,93.168,93.4227,534900.0],["2016-05-06",93.4153,94.2595,92.6658,94.0703,746200.0],["2016-05-09",94.1285,94.7034,93.6846,94.1795,458600.0],["2016-05-10",94.5215,95.5621,94.4123,95.5257,792900.0],["2016-05-11",95.5769,95.9499,95.0722,95.4233,846600.0],["2016-05-12",95.789,96.3961,95.1307,96.1913,761000.0],["2016-05-13",95.7817,96.3669,95.16,95.5038,452200.0],["2016-05-16",95.2185,95.9792,95.2112,95.6939,373900.0],["2016-05-17",95.3355,95.533,93.09,93.4338,831200.0],["2016-05-18",93.1558,93.6093,92.0441,92.6877,767900.0],["2016-05-19",92.3659,92.9949,91.9197,92.951,564900.0],["2016-05-20",93.4338,93.5801,92.3952,92.6,517700.0],["2016-05-23",92.8267,93.1485,92.3293,92.8487,370100.0],["2016-05-24",93.0681,93.858,92.2342,93.5728,503000.0],["2016-05-25",94.4359,94.8967,93.624,94.2018,565200.0],["2016-05-26",94.0921,94.9186,93.9897,94.6992,526400.0],["2016-05-27",94.5749,94.9698,94.1799,94.5163,341400.0],["2016-05-31",94.5164,95.0869,93.8434,94.4651,770700.0],["2016-06-01",94.37,95.0649,93.9604,94.882,453100.0],["2016-06-02",94.4651,95.3794,94.3408,95.3794,659700.0],["2016-06-03",95.4599,96.4985,95.2258,96.3449,448500.0],["2016-06-06",96.3449,96.7838,95.9426,96.4985,566900.0],["2016-06-07",96.4546,97.4347,96.3376,96.9374,674500.0],["2016-06-08",96.9374,97.4713,96.2937,97.069,1453500.0],["2016-06-09",101.6698,105.1953,101.6698,104.7637,3681500.0],["2016-06-10",104.1274,106.5704,104.1274,105.5025,2745400.0],["2016-06-13",105.327,106.4973,104.7784,105.4879,1352800.0],["2016-06-14",105.8609,106.4241,104.6102,105.3855,1510800.0],["2016-06-15",105.7219,106.1608,104.7272,104.9759,1207200.0],["2016-06-16",104.9613,106.6655,104.6321,106.351,1044700.0],["2016-06-17",106.4314,106.4899,105.1221,105.8536,1009200.0],["2016-06-20",106.0438,106.9508,106.0438,106.1754,994700.0],["2016-06-21",106.4022,107.236,105.7293,106.7898,1204600.0],["2016-06-22",107.5067,107.6603,106.746,107.5871,1157400.0],["2016-06-23",107.375,107.8212,106.4534,107.1994,1190900.0],["2016-06-24",105.3342,107.1628,105.166,106.2998,1474900.0],["2016-06-27",106.0438,107.4554,105.7146,107.3384,1163000.0],["2016-06-28",107.7627,107.8358,106.4315,107.5067,993200.0],["2016-06-29",108.0699,109.1743,107.7334,109.0646,1118100.0],["2016-06-30",108.8305,111.6173,108.7939,111.4783,1626700.0],["2016-07-01",111.7198,112.2098,110.7323,110.9152,951900.0],["2016-07-05",110.9152,112.3049,110.9152,111.2736,969100.0],["2016-07-06",111.2882,112.1732,111.237,111.9465,1408600.0],["2016-07-07",112.5463,113.1607,111.6612,112.0635,738600.0],["2016-07-08",112.3049,112.9924,111.7929,112.6998,883700.0],["2016-07-11",112.5755,112.6414,111.866,112.0928,1240700.0],["2016-07-12",112.0342,112.1366,110.9078,111.0761,1031200.0],["2016-07-13",111.3613,111.7636,111.1346,111.6758,673600.0],["2016-07-14",111.6173,112.1293,110.3593,110.8128,1443200.0],["2016-07-15",111.1638,112.261,110.7177,111.7344,1182400.0],["2016-07-18",111.8587,112.0928,110.9151,111.7197,746800.0],["2016-07-19",111.3613,111.9099,110.8566,111.7856,461100.0],["2016-07-20",111.9173,111.9173,111.2151,111.4638,561200.0],["2016-07-21",111.61,111.7563,111.0907,111.7197,490400.0],["2016-07-22",111.6685,112.1659,111.5515,111.888,588500.0],["2016-07-25",112.0196,113.168,112.0196,113.168,980100.0],["2016-07-26",113.3289,113.3508,111.5881,111.7051,908700.0],["2016-07-27",111.6247,112.0489,109.8985,110.9883,902700.0],["2016-07-28",110.7176,111.727,110.3666,111.4345,1052100.0],["2016-07-29",111.4052,112.9997,111.4052,112.7584,997600.0],["2016-08-01",112.7584,113.0948,111.9392,112.8461,650000.0],["2016-08-02",112.4219,113.0802,111.6612,113.0656,856300.0],["2016-08-03",113.1533,113.1899,111.1711,111.7417,918100.0],["2016-08-04",112.1952,114.3456,112.1952,114.2505,1137900.0],["2016-08-05",114.5723,115.0624,112.9339,113.541,962300.0],["2016-08-08",113.5703,113.6361,112.4146,112.9851,873100.0],["2016-08-09",112.6999,113.146,112.2829,112.5609,921600.0],["2016-08-10",112.3918,113.362,112.3918,113.1856,541000.0],["2016-08-11",113.5238,113.5238,111.7965,112.3551,977300.0],["2016-08-12",112.4653,112.7226,112.1199,112.333,841300.0],["2016-08-15",111.9729,112.4286,111.2599,111.7671,920400.0],["2016-08-16",111.4804,111.7303,110.863,111.2378,859000.0],["2016-08-17",111.723,112.7152,111.4216,112.6638,960200.0],["2016-08-18",112.458,113.7589,111.9582,113.4649,823100.0],["2016-08-19",113.2812,113.8252,112.3698,113.6414,1333400.0],["2016-08-22",113.8031,114.8321,113.3106,114.8321,1808800.0],["2016-08-23",110.1059,110.1059,104.777,105.5709,5383000.0],["2016-08-24",105.5708,105.7031,103.1526,104.5785,1853100.0],["2016-08-25",104.4316,105.0637,103.4026,103.6304,1324200.0],["2016-08-26",103.5569,103.9685,101.7782,102.153,1393600.0],["2016-08-29",102.4617,104.3213,102.4029,103.9979,970900.0],["2016-08-30",103.9979,103.9979,102.3368,102.7263,715400.0],["2016-08-31",102.741,104.2478,102.5352,104.2184,1951700.0],["2016-09-01",103.8068,104.1669,102.9468,103.3878,1139700.0],["2016-09-02",103.5937,104.5492,103.579,103.9832,552200.0],["2016-09-06",104.0053,104.4316,103.4834,104.2405,701900.0],["2016-09-07",103.917,104.0934,102.8071,103.0056,737100.0],["2016-09-08",102.4691,103.1085,101.9839,102.594,538000.0],["2016-09-09",102.0207,102.0575,99.8891,99.9112,1211500.0],["2016-09-12",100.4698,101.4768,100.0729,101.3078,997900.0],["2016-09-13",101.1461,101.2931,100.117,100.2861,1334200.0],["2016-09-14",100.5874,101.0946,99.9921,100.6609,962100.0],["2016-09-15",100.6168,101.3592,100.264,101.1974,684300.0],["2016-09-16",100.7638,100.8888,99.9039,100.7197,1479400.0],["2016-09-19",100.5654,101.3298,100.5286,100.7197,756800.0],["2016-09-20",100.977,101.1387,99.7275,99.7348,585200.0],["2016-09-21",99.4922,100.433,98.9336,100.2052,841000.0],["2016-09-22",100.9182,101.6385,99.9627,101.3371,608800.0],["2016-09-23",100.2419,101.0284,100.2419,100.8299,1024400.0],["2016-09-26",100.6903,101.6017,100.2934,101.2269,816600.0],["2016-09-27",100.1978,100.1978,97.8678,98.2353,1480600.0],["2016-09-28",97.8972,99.0733,97.7576,99.0218,1089900.0],["2016-09-29",98.9777,99.6613,98.794,99.0586,893100.0],["2016-09-30",99.4261,100.0067,99.3599,99.6245,703100.0],["2016-10-03",99.2276,99.9038,99.11,99.5143,554600.0],["2016-10-04",99.2791,99.4849,97.6253,97.8899,939400.0],["2016-10-05",98.1692,98.4191,97.3901,97.8311,1376200.0],["2016-10-06",97.6327,98.1251,97.2504,97.8164,510700.0],["2016-10-07",98.0296,98.0296,97.4489,97.7135,718200.0],["2016-10-10",98.2941,99.1468,97.8384,98.7866,588400.0],["2016-10-11",98.7205,98.7205,96.9932,97.1475,823900.0],["2016-10-12",97.074,97.6694,97.0299,97.4562,621700.0],["2016-10-13",97.221,98.7793,96.905,98.4338,709900.0],["2016-10-14",98.4705,98.8307,98.0001,98.1398,431200.0],["2016-10-17",98.1912,98.3529,97.5812,97.8017,382700.0],["2016-10-18",98.0663,98.2427,97.1034,97.1843,746100.0],["2016-10-19",97.4636,97.7944,96.8756,97.6253,728100.0],["2016-10-20",97.6032,97.7355,95.2365,95.3908,1155300.0],["2016-10-21",95.2512,95.7142,94.6337,95.5599,723300.0],["2016-10-24",95.5893,95.9053,94.9204,95.4717,595900.0],["2016-10-25",95.4055,95.8686,95.2512,95.6922,520400.0],["2016-10-26",95.92,96.4786,95.6628,95.9053,542400.0],["2016-10-27",96.1406,96.1406,94.9351,95.0233,542900.0],["2016-10-28",95.2365,97.2945,95.2365,96.9638,857400.0],["2016-10-31",96.8682,97.074,96.1406,96.5154,638400.0],["2016-11-01",96.5301,97.2284,95.9201,96.2508,556900.0],["2016-11-02",96.3096,96.7653,95.9642,96.0377,564700.0],["2016-11-03",96.3317,96.9858,95.5158,95.7142,614200.0],["2016-11-04",95.7142,95.9274,94.9498,95.016,494500.0],["2016-11-07",95.4129,96.6992,95.1997,96.633,695800.0],["2016-11-08",96.3891,98.9542,96.3891,98.008,778200.0],["2016-11-09",96.4334,97.1209,94.8441,96.9952,754600.0],["2016-11-10",96.463,96.463,93.6391,94.2453,1110300.0],["2016-11-11",93.8978,94.2379,92.8629,93.9274,1058300.0],["2016-11-14",93.7278,95.8642,93.3952,95.2285,1033600.0],["2016-11-15",95.6054,96.7365,95.0362,95.2137,865300.0],["2016-11-16",95.2137,96.8252,95.1915,96.0638,1185100.0],["2016-11-17",94.1935,94.1935,90.2238,92.2937,1769100.0],["2016-11-18",92.0128,92.8259,91.5323,92.2937,1954400.0],["2016-11-21",92.2937,93.5134,92.0423,93.4839,1072900.0],["2016-11-22",93.92,94.3709,93.4912,93.8239,763000.0],["2016-11-23",93.5208,94.3044,92.5155,92.8333,747400.0],["2016-11-25",93.3064,94.1935,93.0403,93.4839,298200.0],["2016-11-28",93.3064,94.4818,92.8703,93.8756,911100.0],["2016-11-29",94.1418,94.4818,93.4321,94.0826,609800.0],["2016-11-30",93.5504,94.4449,93.1068,93.1068,1238300.0],["2016-12-01",92.6485,92.9442,91.8132,92.2123,819900.0],["2016-12-02",92.582,93.2695,92.1015,92.6116,608600.0],["2016-12-05",92.6337,93.2473,92.2272,93.1512,667200.0],["2016-12-06",93.2473,93.7796,92.752,93.6982,797600.0],["2016-12-07",93.883,95.3615,93.75,95.1028,586500.0],["2016-12-08",94.8514,95.5094,94.3709,95.1841,501900.0],["2016-12-09",95.5833,96.6034,95.0732,96.463,700900.0],["2016-12-12",96.3817,96.8252,95.879,96.2412,521500.0],["2016-12-13",96.2043,97.047,96.0268,96.5295,559900.0],["2016-12-14",96.4113,96.9657,94.2601,94.6814,846700.0],["2016-12-15",94.7184,94.9919,93.6169,94.2157,1246200.0],["2016-12-16",94.2822,96.6108,94.0826,95.465,1349100.0],["2016-12-19",95.8642,96.3965,95.2728,95.6498,533700.0],["2016-12-20",94.9549,96.0564,94.711,95.5094,675400.0],["2016-12-21",95.5537,96.2338,94.8293,95.0289,469500.0],["2016-12-22",95.2802,95.879,94.8145,95.5241,479400.0],["2016-12-23",95.5094,95.7311,95.2137,95.7016,265600.0],["2016-12-27",95.2211,95.7016,94.9697,95.2728,300500.0],["2016-12-28",95.258,95.3615,94.4079,94.5927,340400.0],["2016-12-29",94.7258,95.5907,94.4449,95.4724,387200.0],["2016-12-30",95.6868,95.6868,94.1935,94.6667,586600.0],["2017-01-03",94.9993,96.0416,94.7258,95.3393,652500.0],["2017-01-04",96.2782,96.2782,94.8662,95.0141,786900.0],["2017-01-05",95.0141,95.8273,94.8589,95.4946,661300.0],["2017-01-06",95.3394,95.7533,94.7628,95.3911,534600.0],["2017-01-09",95.4428,95.4576,94.2748,94.6297,642200.0],["2017-01-10",94.2674,95.3541,93.883,95.1693,1411200.0],["2017-01-11",95.1767,97.1874,95.1102,96.5812,2053000.0],["2017-01-12",96.4186,97.0618,96.3151,96.5147,1169100.0],["2017-01-13",96.6404,97.1874,96.3447,96.84,780700.0],["2017-01-17",96.8474,97.8232,96.426,97.7714,887500.0],["2017-01-18",97.9119,98.4737,97.7345,98.3185,983700.0],["2017-01-19",97.9858,98.5772,97.7862,98.215,1122000.0],["2017-01-20",98.5994,98.9838,98.1706,98.7398,886500.0],["2017-01-23",98.5181,99.3534,98.1337,98.6807,1040500.0],["2017-01-24",98.5994,99.6343,98.3185,99.4347,1022400.0],["2017-01-25",99.4569,99.9078,99.346,99.8043,1001300.0],["2017-01-26",99.8043,100.4475,99.6195,100.4031,1206300.0],["2017-01-27",100.3957,100.6323,99.5826,100.2331,964400.0],["2017-01-30",100.5214,100.5214,98.385,99.1464,1103700.0],["2017-01-31",98.8877,100.4697,98.8877,100.4253,1590800.0],["2017-02-01",99.7896,100.8836,99.5752,100.1666,1684200.0],["2017-02-02",100.6027,102.4212,100.1666,101.7042,1787100.0],["2017-02-03",102.3473,103.227,101.4307,102.5913,1036500.0],["2017-02-06",102.7687,102.9387,101.7263,102.0146,926100.0],["2017-02-07",101.8298,103.4561,101.8298,103.2418,940300.0],["2017-02-08",102.7066,103.3086,101.8222,101.9634,1318800.0],["2017-02-09",101.9634,102.7067,101.8965,102.3425,682100.0],["2017-02-10",102.1939,103.0709,101.8297,102.5804,494400.0],["2017-02-13",102.6026,103.3681,101.8296,103.1526,1531600.0],["2017-02-14",102.61,102.9594,101.9486,102.5134,1340000.0],["2017-02-15",102.2013,103.108,102.0155,102.9594,1161700.0],["2017-02-16",102.7587,103.1303,101.8297,102.4465,2461300.0],["2017-02-17",98.4182,101.8445,96.627,101.0418,3590300.0],["2017-02-21",101.0493,106.787,100.5067,105.4789,3228400.0],["2017-02-22",104.8397,105.4566,104.4012,104.5945,1193600.0],["2017-02-23",105.0701,105.464,104.587,104.6688,1293700.0],["2017-02-24",104.9364,105.0107,103.9925,104.9289,792700.0],["2017-02-27",104.9289,105.2336,104.0222,104.7654,1769300.0],["2017-02-28",104.8248,106.616,104.4978,105.3377,1286000.0],["2017-03-01",105.0033,105.5681,104.3864,104.5648,1841200.0],["2017-03-02",104.6168,105.1891,104.4458,104.758,798400.0],["2017-03-03",104.6837,104.9587,104.1485,104.4161,1107200.0],["2017-03-06",103.9032,104.4681,103.6282,104.0444,865100.0],["2017-03-07",104.0519,104.312,103.3533,103.435,981200.0],["2017-03-08",103.2641,103.5316,102.8925,102.8925,2051000.0],["2017-03-09",103.2789,104.0221,103.1303,103.8215,1479700.0],["2017-03-10",104.3715,104.3789,103.4573,103.6729,1236600.0],["2017-03-13",103.6729,103.7472,103.0262,103.3904,1152100.0],["2017-03-14",103.3458,103.4871,102.833,103.2492,922500.0],["2017-03-15",103.3161,104.0816,103.0411,103.4127,1215900.0],["2017-03-16",103.0931,103.3012,102.6398,103.1006,1520700.0],["2017-03-17",103.4053,103.5985,102.9296,102.9742,1311400.0],["2017-03-20",103.0114,103.383,102.6472,102.9371,795500.0],["2017-03-21",101.5101,101.6216,99.4365,100.0459,2135600.0],["2017-03-22",100.1648,100.254,98.9013,99.325,1411700.0],["2017-03-23",99.1912,99.6892,98.6932,98.9682,1364000.0],["2017-03-24",99.2507,99.3622,98.5818,98.8939,654600.0],["2017-03-27",98.7973,99.0277,98.277,98.7676,1747700.0],["2017-03-28",98.6189,99.2432,98.329,98.9533,2589700.0],["2017-03-29",98.8493,99.206,98.5446,98.5446,1000500.0],["2017-03-30",98.4851,98.7676,97.452,97.5561,927600.0],["2017-03-31",97.7419,98.002,97.4,97.4223,864600.0],["2017-04-03",97.4743,97.6973,97.0953,97.4223,1159600.0],["2017-04-04",97.6453,97.7345,96.9392,97.2142,1064300.0],["2017-04-05",97.2217,97.6081,96.5528,96.6345,963000.0],["2017-04-06",96.7088,96.8946,96.0771,96.2034,975600.0],["2017-04-07",96.3818,96.6568,96.0919,96.1737,729000.0],["2017-04-10",95.3413,95.5643,94.6426,94.9028,1529000.0],["2017-04-11",94.6649,94.9994,94.2487,94.9622,1118800.0],["2017-04-12",94.9251,95.4676,94.4345,95.2818,698400.0],["2017-04-13",95.1629,95.4007,94.6278,94.6724,489800.0],["2017-04-17",94.8582,95.1777,94.4568,95.1406,1424100.0],["2017-04-18",95.1332,96.0994,94.7615,95.2149,1010200.0],["2017-04-19",95.1035,95.3339,94.4568,94.7616,688900.0],["2017-04-20",94.7839,95.2001,94.3454,94.7318,778400.0],["2017-04-21",94.5312,94.9697,93.9366,94.0778,914700.0],["2017-04-24",94.3825,95.0366,94.3825,94.5089,821900.0],["2017-04-25",94.6352,94.6649,93.9886,94.3379,656600.0],["2017-04-26",94.3305,94.6724,93.8548,94.3156,931700.0],["2017-04-27",94.3751,94.6501,93.8177,93.9514,657200.0],["2017-04-28",93.8251,94.2413,93.4758,94.1819,760800.0],["2017-05-01",94.3899,94.5683,93.5649,93.5649,757200.0],["2017-05-02",93.5798,93.9069,92.2272,92.6582,962100.0],["2017-05-03",92.6508,93.0893,92.6062,92.8737,775500.0],["2017-05-04",92.9852,94.3751,92.8663,93.3494,830200.0],["2017-05-05",93.6913,94.2487,93.3123,93.7062,694900.0],["2017-05-08",93.6467,94.4643,93.2082,93.8251,805300.0],["2017-05-09",93.7508,94.1224,93.1562,93.2677,849300.0],["2017-05-10",93.2004,93.8434,93.0284,93.7163,735700.0],["2017-05-11",93.4621,93.5967,92.7592,93.492,794800.0],["2017-05-12",93.3574,93.5742,92.9835,93.2751,450800.0],["2017-05-15",93.1929,93.806,93.1705,93.2976,742800.0],["2017-05-16",93.6639,93.7013,93.0807,93.2901,526700.0],["2017-05-17",93.2901,94.4565,92.9162,94.0527,668600.0],["2017-05-18",93.8284,94.6359,93.2078,94.135,1127000.0],["2017-05-19",94.1799,94.3817,93.335,94.2172,886500.0],["2017-05-22",94.1275,95.3836,93.9331,94.9275,520100.0],["2017-05-23",95.1519,96.0042,94.965,95.3612,476100.0],["2017-05-24",95.3612,95.75,94.793,95.5182,551600.0],["2017-05-25",95.3612,96.1687,95.3612,95.7052,847700.0],["2017-05-26",95.7799,96.1164,95.6753,95.8323,413100.0],["2017-05-30",95.4061,95.6902,95.1743,95.5332,511800.0],["2017-05-31",95.6304,96.4005,95.0771,95.593,1099100.0],["2017-06-01",95.7874,97.38,95.1668,97.3725,810500.0],["2017-06-02",97.7688,98.1726,96.9987,97.5819,817500.0],["2017-06-05",97.6193,97.6193,96.9837,97.5744,700100.0],["2017-06-06",97.6791,98.2847,97.2753,97.5893,1035600.0],["2017-06-07",97.5744,97.8585,96.7744,97.8585,1373100.0],["2017-06-08",97.8586,100.2811,95.5108,96.0865,1629100.0],["2017-06-09",95.9444,96.3706,94.7331,95.0771,876200.0],["2017-06-12",95.1594,96.1687,94.9724,95.7426,819600.0],["2017-06-13",95.6379,96.0341,94.5986,95.8846,753000.0],["2017-06-14",96.2585,96.7594,94.9724,95.3164,1370300.0],["2017-06-15",94.9575,95.1967,94.4191,95.0696,864400.0],["2017-06-16",94.778,94.778,92.4452,93.2527,1416000.0],["2017-06-19",93.2527,93.3349,91.9966,92.834,700300.0],["2017-06-20",92.7144,92.8041,91.4657,91.4956,783900.0],["2017-06-21",91.6975,92.2433,90.6806,90.8975,844200.0],["2017-06-22",91.0171,91.3685,90.3965,90.6433,855700.0],["2017-06-23",90.6358,91.062,90.0451,90.2619,1146400.0],["2017-06-26",90.404,91.4582,90.1797,91.2638,658300.0],["2017-06-27",90.9274,91.2638,89.8432,89.8507,881000.0],["2017-06-28",90.1722,90.7031,89.4768,89.5815,594600.0],["2017-06-29",89.7983,89.8208,88.0637,88.2431,1354100.0],["2017-06-30",88.5348,88.9684,87.8319,88.4749,856000.0],["2017-07-03",88.8264,89.0656,88.1534,88.3404,504800.0],["2017-07-05",88.146,88.288,86.9197,86.9571,977100.0],["2017-07-06",86.8898,87.2188,86.0374,86.0673,832900.0],["2017-07-07",86.3963,86.516,85.8655,86.2767,795500.0],["2017-07-10",86.3216,86.3216,85.529,85.544,739200.0],["2017-07-11",85.843,86.4188,85.4692,85.5739,1177400.0],["2017-07-12",86.202,86.7328,85.9403,86.1048,946500.0],["2017-07-13",86.172,87.0244,86.0599,86.987,1246200.0],["2017-07-14",87.0468,87.5628,86.8973,87.2936,804100.0],["2017-07-17",87.645,88.6768,87.4954,88.6544,1085200.0],["2017-07-18",88.9684,88.9684,86.9721,87.0917,1017200.0],["2017-07-19",86.7403,87.4431,85.9851,87.301,1085100.0],["2017-07-20",87.473,89.275,87.4581,88.4151,1622800.0],["2017-07-21",88.288,88.5871,87.7198,88.5871,1281300.0],["2017-07-24",88.5572,89.8133,88.2282,89.432,1024400.0],["2017-07-25",89.5591,90.561,89.2675,90.4862,1034500.0],["2017-07-26",90.6881,90.8077,90.0825,90.2544,744900.0],["2017-07-27",90.3816,91.3237,89.8881,91.3162,645600.0],["2017-07-28",91.7199,91.8171,91.1741,91.533,758900.0],["2017-07-31",91.5554,91.5853,91.032,91.1442,776600.0],["2017-08-01",91.3461,91.5255,89.9853,90.2769,828400.0],["2017-08-02",90.0376,91.0395,89.0133,90.3292,1328700.0],["2017-08-03",90.1199,91.1741,90.1199,90.5984,567500.0],["2017-08-04",90.875,91.0545,90.4713,90.8227,745200.0],["2017-08-07",90.8227,91.7573,90.6881,91.6452,668600.0],["2017-08-08",91.3386,91.6377,90.9573,91.062,594400.0],["2017-08-09",91.2426,92.2058,91.062,91.9499,714100.0],["2017-08-10",91.5962,91.9951,91.235,91.5962,805400.0],["2017-08-11",91.8747,92.5971,91.4382,92.0176,448800.0],["2017-08-14",92.1155,92.9056,91.9349,92.567,637900.0],["2017-08-15",92.5971,92.8153,92.2585,92.4993,613400.0],["2017-08-16",92.4993,93.1464,92.2284,92.6949,545700.0],["2017-08-17",92.4842,93.1841,92.1682,92.3036,669700.0],["2017-08-18",92.2208,92.3187,91.5059,91.7317,725400.0],["2017-08-21",91.5285,91.8747,91.1448,91.6941,704600.0],["2017-08-22",91.5887,91.7167,89.6999,90.1966,1324300.0],["2017-08-23",89.8052,90.0686,88.8646,89.4365,2394000.0],["2017-08-24",84.658,85.1096,80.4665,80.903,5352400.0],["2017-08-25",80.9331,81.189,79.0443,79.1271,2441100.0],["2017-08-28",79.0894,80.173,78.3745,79.3152,1888400.0],["2017-08-29",79.3904,79.5635,78.7056,78.7884,1368000.0],["2017-08-30",78.8411,79.0969,77.8854,78.4423,1772400.0],["2017-08-31",78.5401,79.0217,78.2692,78.8336,1493700.0],["2017-09-01",79.0142,79.3603,78.6078,78.8938,1044800.0],["2017-09-05",78.8938,79.9021,78.6153,79.8269,1182300.0],["2017-09-06",79.9849,80.0451,79.1722,79.9247,1260300.0],["2017-09-07",79.8344,80.158,78.9389,79.7817,1296500.0],["2017-09-08",79.7667,80.8578,79.413,80.6245,1073000.0],["2017-09-11",80.8127,81.4072,80.3236,80.5945,1250300.0],["2017-09-12",80.7149,81.4523,80.5945,81.0836,1210400.0],["2017-09-13",81.0686,81.3545,80.4139,80.5568,756800.0],["2017-09-14",80.8353,81.6781,80.2784,81.6405,1368100.0],["2017-09-15",81.6781,82.9498,81.6179,82.9423,2234600.0],["2017-09-18",82.7768,83.6346,82.4908,83.5744,1121600.0],["2017-09-19",83.4465,83.4465,82.3629,82.408,1101600.0],["2017-09-20",81.8737,81.8737,79.8419,80.2558,1369700.0],["2017-09-21",80.2333,80.617,79.5786,79.7065,732100.0],["2017-09-22",79.9699,80.0075,78.4046,78.7057,1057600.0],["2017-09-25",78.6379,79.6915,78.3143,79.4431,1374600.0],["2017-09-26",79.3754,80.2182,78.6229,79.8269,1498200.0],["2017-09-27",79.8796,80.4891,78.4724,80.3687,1494500.0],["2017-09-28",80.4063,80.8804,78.7433,79.1045,1155100.0],["2017-09-29",79.3227,80.0075,78.7207,78.9615,1041800.0],["2017-10-02",78.9916,79.2249,78.4197,78.8035,1156500.0],["2017-10-03",79.1948,79.2475,78.3896,78.4799,973400.0],["2017-10-04",78.4874,79.4205,78.2767,79.0292,980700.0],["2017-10-05",79.1647,79.8946,78.8637,79.4657,959100.0],["2017-10-06",79.4657,79.4657,78.2617,78.4423,1250200.0],["2017-10-09",78.5476,78.7658,77.3511,77.4339,1584400.0],["2017-10-10",77.6973,78.3068,77.306,78.0284,1430500.0],["2017-10-11",78.1112,78.7508,78.051,78.4649,1198900.0],["2017-10-12",78.3595,80.1505,78.3595,79.7742,1282200.0],["2017-10-13",80.1204,80.1204,78.8938,79.0969,1291500.0],["2017-10-16",79.097,79.9473,79.097,79.7366,1197500.0],["2017-10-17",79.3979,79.7366,77.9832,78.7508,1171600.0],["2017-10-18",78.796,78.796,78.0585,78.367,754700.0],["2017-10-19",78.2466,78.7357,77.4038,78.2617,952800.0],["2017-10-20",78.51,78.5928,77.6521,78.4272,822600.0],["2017-10-23",78.5175,78.954,78.051,78.8561,734800.0],["2017-10-24",79.0142,79.2098,78.1714,78.5777,710100.0],["2017-10-25",78.3369,78.4724,76.9899,78.209,1180300.0],["2017-10-26",78.2541,78.653,77.4565,78.367,957900.0],["2017-10-27",78.3294,78.3294,77.2081,78.0434,920000.0],["2017-10-30",77.5844,77.908,76.6212,76.6889,1718600.0],["2017-10-31",77.8101,79.8645,77.5844,79.8043,1748000.0],["2017-11-01",79.6689,79.7215,78.9841,79.1797,709000.0],["2017-11-02",79.1045,79.1045,77.1179,77.607,1118100.0],["2017-11-03",77.6596,78.1638,76.7792,76.9222,813700.0],["2017-11-06",76.9071,76.9372,75.1462,75.2441,1109800.0],["2017-11-07",75.1688,76.6136,74.928,76.5835,1404500.0],["2017-11-08",76.7115,78.0284,76.3879,77.7951,1467900.0],["2017-11-09",77.4691,78.0605,76.9004,77.7951,1289400.0],["2017-11-10",77.5145,79.4025,77.5145,78.9476,901100.0],["2017-11-13",79.8044,81.3892,79.069,80.7447,1515400.0],["2017-11-14",80.6006,82.3597,80.2442,82.0337,1322300.0],["2017-11-15",82.0336,82.1929,80.5323,80.7598,2113700.0],["2017-11-16",84.3235,88.9412,83.1255,88.4483,4204900.0],["2017-11-17",87.9555,88.8123,85.8627,86.5831,1418200.0],["2017-11-20",86.8788,87.7204,86.1736,86.4466,1474100.0],["2017-11-21",86.439,86.765,85.7187,86.0902,1098100.0],["2017-11-22",85.9006,85.9006,85.0666,85.4533,694000.0],["2017-11-24",85.8628,85.8855,84.3008,84.4449,595500.0],["2017-11-27",84.7254,85.8931,84.5358,85.8703,708100.0],["2017-11-28",85.8248,87.1821,85.2789,87.1442,846600.0],["2017-11-29",87.0759,90.4728,87.0759,89.2141,1508300.0],["2017-11-30",89.3961,90.7761,87.8493,88.4635,1382700.0],["2017-12-01",88.4104,88.4104,86.6817,87.6598,1154900.0],["2017-12-04",88.0465,90.6321,87.728,90.5259,1446200.0],["2017-12-05",90.579,90.9354,88.9033,89.0625,1387800.0],["2017-12-06",89.3506,90.4956,88.9791,90.162,755200.0],["2017-12-07",89.8283,90.3743,89.4037,89.8283,717100.0],["2017-12-08",90.1771,90.1771,89.108,89.9345,713500.0],["2017-12-11",89.5175,90.1013,88.5545,88.9109,1048400.0],["2017-12-12",89.3431,90.0406,88.9563,89.434,943900.0],["2017-12-13",89.4189,90.124,89.1611,89.5857,579700.0],["2017-12-14",89.2369,90.2074,89.0473,89.8662,1002200.0],["2017-12-15",90.1771,91.1173,89.9269,90.5638,1299200.0],["2017-12-18",91.0264,91.9211,90.6472,91.451,927800.0],["2017-12-19",91.7467,93.4072,91.6026,92.103,1327400.0],["2017-12-20",92.1258,93.7939,91.3675,93.5816,1123500.0],["2017-12-21",93.9076,94.4839,93.4451,93.9531,959600.0],["2017-12-22",94.446,95.4999,94.2337,94.9464,691600.0],["2017-12-26",94.8554,95.553,94.7948,94.9843,479200.0],["2017-12-27",94.9843,95.4165,94.2943,94.6204,476800.0],["2017-12-28",94.6886,94.7493,93.8621,94.6962,493600.0],["2017-12-29",94.5825,95.2952,94.1958,94.2034,495400.0],["2018-01-02",94.3095,94.4687,93.0963,93.8091,872000.0],["2018-01-03",93.8318,93.9911,93.0433,93.5664,1321100.0],["2018-01-04",93.8925,94.6735,93.5285,94.3171,786600.0],["2018-01-05",94.5597,95.2497,93.938,95.1967,663200.0],["2018-01-08",95.2497,96.0989,94.8251,96.061,1045000.0],["2018-01-09",95.9321,96.6373,95.6592,96.1369,1314300.0],["2018-01-10",95.4014,95.7426,93.8546,94.1427,1353600.0],["2018-01-11",94.3777,94.5142,93.1646,93.3769,659000.0],["2018-01-12",93.6574,93.8849,93.1115,93.5892,618000.0],["2018-01-16",94.0517,94.6355,93.7408,94.029,723500.0],["2018-01-17",94.4156,96.2809,94.4156,95.4165,673200.0],["2018-01-18",95.1815,95.6971,94.4232,95.2952,857100.0],["2018-01-19",95.6137,96.7965,95.3028,96.698,806700.0],["2018-01-22",96.2658,96.9254,96.0231,96.5842,569600.0],["2018-01-23",96.2809,97.4638,95.8487,97.0847,815900.0],["2018-01-24",97.2363,97.5244,95.5606,96.2506,1084200.0],["2018-01-25",97.0392,100.6635,97.0012,98.2296,2091100.0],["2018-01-26",98.2296,99.4276,97.9566,99.3745,839400.0],["2018-01-29",98.6239,99.8977,97.9642,98.131,943500.0],["2018-01-30",97.623,98.6845,96.2809,96.6449,969500.0],["2018-01-31",96.7965,97.024,95.7577,96.2127,4547100.0],["2018-02-01",95.8942,96.0458,94.7644,95.5606,1136200.0],["2018-02-02",94.9768,95.1663,90.905,91.0794,1481700.0],["2018-02-05",90.2226,91.868,88.4332,88.4332,1145600.0],["2018-02-06",87.129,91.3372,86.6892,90.9278,1275600.0],["2018-02-07",90.4349,91.8907,90.253,90.8595,1341300.0],["2018-02-08",91.2259,92.0501,90.3329,90.3405,1185300.0],["2018-02-09",91.2488,92.0043,89.127,91.2182,942800.0],["2018-02-12",91.5617,92.1112,90.3787,91.1267,893100.0],["2018-02-13",90.6077,91.6609,89.5621,91.348,882600.0],["2018-02-14",90.7069,92.4317,89.3865,92.3554,1084800.0],["2018-02-15",92.7904,94.271,91.1266,93.6071,1394600.0],["2018-02-16",94.4847,95.3624,90.7908,94.9885,1513000.0],["2018-02-20",94.8893,95.0419,93.256,94.5382,953400.0],["2018-02-21",94.8053,95.5761,92.1188,92.2104,743700.0],["2018-02-22",92.3249,93.8971,92.0959,93.7521,1072800.0],["2018-02-23",94.0879,95.0724,92.6302,95.0572,1447700.0],["2018-02-26",94.8893,96.9652,94.4619,96.9423,989600.0],["2018-02-27",96.9728,99.3845,96.6522,96.6522,1384200.0],["2018-02-28",97.2018,97.8657,96.2096,96.3928,1109800.0],["2018-03-01",96.202,98.1787,95.9119,96.8507,912700.0],["2018-03-02",96.4386,98.4534,96.4386,98.0337,879000.0],["2018-03-05",97.675,99.4838,95.2785,99.2319,981200.0],["2018-03-06",99.2166,99.4456,97.6444,98.9724,1199400.0],["2018-03-07",97.8963,98.7282,95.4006,98.2397,810600.0],["2018-03-08",98.5068,98.9877,97.5834,98.9648,939900.0],["2018-03-09",99.2166,99.5677,98.5145,99.1556,615700.0],["2018-03-12",99.0563,100.3004,98.8961,99.4532,808300.0],["2018-03-13",99.9646,100.537,98.919,100.3843,924900.0],["2018-03-14",100.7431,101.7963,99.728,99.8654,1001700.0],["2018-03-15",99.8654,100.3767,95.1487,95.2861,1364900.0],["2018-03-16",95.6677,97.4002,95.6143,96.0417,1316300.0],["2018-03-19",96.0035,97.6368,95.7898,96.3851,737700.0],["2018-03-20",96.8278,96.9957,95.3472,95.7288,793100.0],["2018-03-21",94.7214,95.4006,91.0732,91.7067,2185700.0],["2018-03-22",91.5312,92.6302,90.1803,90.2719,1123300.0],["2018-03-23",90.8061,92.6912,90.4703,90.6382,1445500.0],["2018-03-26",91.1877,93.0347,91.0732,92.882,1111400.0],["2018-03-27",93.3934,94.1337,92.9278,93.4239,1540300.0],["2018-03-28",93.6147,95.1182,93.4239,94.1031,986900.0],["2018-03-29",94.5611,95.7822,94.2329,94.6451,1064500.0],["2018-04-02",94.4466,94.6374,90.5542,91.409,1067900.0],["2018-04-03",91.7678,93.4926,90.7832,92.8973,630100.0],["2018-04-04",92.1264,95.8432,91.7219,94.4084,1460800.0],["2018-04-05",94.935,95.7898,93.4621,94.6374,1487700.0],["2018-04-06",94.5992,96.5378,93.775,94.5916,1460200.0],["2018-04-09",94.8435,96.8202,94.2253,95.4846,688700.0],["2018-04-10",96.179,96.202,94.8282,94.935,817200.0],["2018-04-11",94.5764,95.1946,94.3245,94.3398,548700.0],["2018-04-12",94.6374,94.7213,93.2636,93.5994,824200.0],["2018-04-13",94.2253,94.2253,93.2102,93.7597,533200.0],["2018-04-16",92.3402,93.195,90.4474,92.3096,1095300.0],["2018-04-17",92.4012,92.7141,91.6304,92.0043,758200.0],["2018-04-18",92.3096,92.5157,91.3404,91.722,797400.0],["2018-04-19",91.3251,91.3861,88.7226,89.3255,1691600.0],["2018-04-20",89.356,89.9666,86.3643,87.7075,1700400.0],["2018-04-23",87.7075,87.8449,86.8603,87.4404,1258000.0],["2018-04-24",87.7075,87.8067,86.3872,87.4251,1002300.0],["2018-04-25",86.868,88.2875,86.5627,88.1807,798300.0],["2018-04-26",88.4783,88.4783,87.0053,88.0433,737300.0],["2018-04-27",88.4097,89.295,87.9212,88.6691,589200.0],["2018-04-30",89.127,89.1881,86.784,87.0664,1146700.0],["2018-05-01",87.1122,88.1196,86.4787,87.7762,894900.0],["2018-05-02",87.4251,88.4707,86.2803,86.8756,957900.0],["2018-05-03",86.2421,86.784,84.2731,85.0286,1814800.0],["2018-05-04",84.9523,87.303,84.586,86.4787,1037100.0],["2018-05-07",86.4711,87.3259,85.746,85.975,730400.0],["2018-05-08",85.7003,86.2803,85.1737,86.1277,1216500.0],["2018-05-09",86.5398,87.4251,85.8987,86.8451,764800.0],["2018-05-10",87.2524,88.3974,87.1448,87.7288,1317600.0],["2018-05-11",87.7749,88.5895,86.5761,86.8528,614800.0],["2018-05-14",86.8297,86.8297,85.3081,85.7461,793000.0],["2018-05-15",85.2236,85.6001,83.5637,85.2928,1179200.0],["2018-05-16",85.3158,86.1688,85.0007,86.0996,699600.0],["2018-05-17",86.0612,86.1995,85.1083,85.5463,752400.0],["2018-05-18",84.7471,84.7471,82.3188,82.9489,1728500.0],["2018-05-21",83.1257,83.9326,82.8567,83.2179,896800.0],["2018-05-22",83.3792,84.4628,83.1333,84.0786,931500.0],["2018-05-23",84.2323,85.0776,83.8403,84.701,855900.0],["2018-05-24",84.9162,85.3773,83.3408,84.409,981000.0],["2018-05-25",84.2861,85.9383,83.9479,84.3322,884100.0],["2018-05-29",83.8173,84.7241,82.9105,83.5176,1202700.0],["2018-05-30",83.6329,83.8327,81.8884,83.4484,1827400.0],["2018-05-31",83.3178,83.5637,81.7885,82.6108,1563700.0],["2018-06-01",82.849,83.679,81.3505,81.6118,1989200.0],["2018-06-04",81.5119,83.0719,81.5119,82.2573,1845900.0],["2018-06-05",81.3121,82.3111,80.8049,81.5349,1920600.0],["2018-06-06",81.6041,81.8884,80.1824,81.8577,2405700.0],["2018-06-07",76.0941,79.1065,73.8732,77.462,6761500.0],["2018-06-08",77.3314,79.3217,76.8088,78.7838,2422800.0],["2018-06-11",78.8991,82.1728,78.7069,81.5887,3174100.0],["2018-06-12",81.7808,81.8577,80.5436,81.3812,1718000.0],["2018-06-13",81.6425,82.1266,79.3986,79.7905,1858800.0],["2018-06-14",79.8212,80.2823,79.3371,79.729,1498800.0],["2018-06-15",79.8366,81.3658,79.7905,81.2506,2764300.0],["2018-06-18",81.0354,81.4273,79.4139,80.0671,1318000.0],["2018-06-19",80.0364,81.0662,80.0133,80.3207,1741100.0],["2018-06-20",80.6127,81.9653,80.3976,81.7347,1184700.0],["2018-06-21",81.4504,81.8577,80.7511,80.9893,804200.0],["2018-06-22",81.1968,81.8961,80.7357,81.2352,1152200.0],["2018-06-25",82.0652,83.3408,82.0652,83.1718,1147200.0],["2018-06-26",83.5099,86.9219,82.265,83.8557,3509100.0],["2018-06-27",83.7327,86.1073,83.4484,84.5627,2133900.0],["2018-06-28",84.1785,84.6396,83.1564,83.8019,1462200.0],["2018-06-29",83.7481,83.7481,82.3341,82.5954,1001900.0],["2018-07-02",82.4033,82.703,80.413,80.8126,956900.0],["2018-07-03",81.5042,82.9182,81.1046,82.4494,687000.0],["2018-07-05",83.1103,85.262,82.8874,85.0238,1524500.0],["2018-07-06",85.2466,86.4685,84.7932,85.8691,935500.0],["2018-07-09",85.9921,86.5992,84.8701,85.2313,1155900.0],["2018-07-10",84.8701,84.8701,82.6646,83.8711,1730700.0],["2018-07-11",83.9787,84.993,83.4945,84.4167,859700.0],["2018-07-12",85.0699,85.4234,84.0017,84.3245,734100.0],["2018-07-13",83.994,85.408,83.994,85.3465,770500.0],["2018-07-16",85.3158,85.3158,83.0027,83.3101,828800.0],["2018-07-17",83.3178,85.4618,83.3178,85.2928,679400.0],["2018-07-18",85.262,85.408,83.3485,83.7712,995600.0],["2018-07-19",83.5714,85.0392,83.118,84.2015,797100.0],["2018-07-20",84.3783,84.7702,83.4869,84.1247,803900.0],["2018-07-23",84.1324,84.3552,82.8029,83.5329,694700.0],["2018-07-24",83.0104,83.2332,81.704,82.6953,990200.0],["2018-07-25",82.6569,83.6712,82.1497,83.3946,970100.0],["2018-07-26",84.701,86.2533,84.0632,84.6472,886300.0],["2018-07-27",84.7011,85.4542,84.3014,84.5474,784800.0],["2018-07-30",84.0248,85.4003,83.6482,85.3312,699900.0],["2018-07-31",85.5848,86.3763,84.701,85.3926,1294200.0],["2018-08-01",85.6847,86.4224,83.9479,84.0709,1235400.0],["2018-08-02",84.0632,86.4916,83.7865,86.3148,967600.0],["2018-08-03",87.0833,93.2003,86.8374,89.3272,3459600.0],["2018-08-06",89.1044,89.8498,87.6212,87.967,1136400.0],["2018-08-07",88.0362,88.0746,86.4454,86.6914,1563400.0],["2018-08-08",86.699,86.8527,85.9229,85.9997,665400.0],["2018-08-09",86.3071,86.4839,84.4936,85.0699,1066500.0],["2018-08-10",84.7471,85.2851,84.3936,85.1698,803100.0],["2018-08-13",84.9546,85.554,84.5243,85.3773,712700.0],["2018-08-14",85.3619,86.6376,85.3619,85.6386,662600.0],["2018-08-15",85.6001,86.8528,85.093,86.5223,1026100.0],["2018-08-16",87.2115,87.738,86.4294,86.7933,1242900.0],["2018-08-17",86.6539,89.4105,86.5843,88.7291,1464800.0],["2018-08-20",88.582,91.0211,88.582,89.7202,1889600.0],["2018-08-21",87.405,90.4403,83.0921,83.7812,4402000.0],["2018-08-22",83.5799,83.7735,81.3111,81.6131,2820900.0],["2018-08-23",81.3034,81.4738,79.8245,80.8775,2102500.0],["2018-08-24",81.1021,81.737,80.4439,81.3421,1174900.0],["2018-08-27",81.8222,82.6043,81.3886,81.9461,912500.0],["2018-08-28",81.7138,81.7758,80.5756,80.7227,1310200.0],["2018-08-29",80.9704,81.0866,80.0955,80.2658,921200.0],["2018-08-30",79.9716,80.5213,79.3676,79.7315,1104000.0],["2018-08-31",79.9251,80.4749,79.4451,80.049,1258700.0],["2018-09-04",80.049,80.8853,79.5225,80.2891,1096100.0],["2018-09-05",80.0103,83.1076,80.0103,82.9682,1404500.0],["2018-09-06",82.9914,85.3453,82.8675,84.9969,1557400.0],["2018-09-07",84.7027,85.2137,83.8741,84.8111,998600.0],["2018-09-10",85.2447,86.1119,84.8498,85.3066,964400.0],["2018-09-11",85.2679,85.3066,84.1219,84.5478,665800.0],["2018-09-12",84.4007,85.4305,83.6883,85.3299,803300.0],["2018-09-13",85.3995,85.9803,84.1297,85.8951,572700.0],["2018-09-14",85.7557,86.0655,84.8498,86.0113,513100.0],["2018-09-17",86.0113,86.5765,85.3841,86.4526,671100.0],["2018-09-18",86.1351,86.1351,84.0135,85.5389,1143900.0],["2018-09-19",85.8254,86.3442,84.3775,84.5323,659100.0],["2018-09-20",84.5478,85.4847,84.0755,84.904,922200.0],["2018-09-21",84.9892,85.5234,84.6949,85.2989,1026600.0],["2018-09-24",85.1905,85.6318,84.0135,84.1684,630100.0],["2018-09-25",84.2845,84.3619,83.425,83.9128,758600.0],["2018-09-26",82.2326,83.4173,81.7603,81.8145,1098400.0],["2018-09-27",80.9163,81.0401,79.0734,79.267,1268600.0],["2018-09-28",79.1276,79.7625,78.7094,79.4528,1099000.0],["2018-10-01",79.7548,80.3278,79.0269,79.3754,796300.0],["2018-10-02",79.6231,80.591,79.236,79.8864,734800.0],["2018-10-03",80.1961,80.8001,78.4849,78.694,1049000.0],["2018-10-04",78.6552,79.6464,78.1365,78.7404,1380100.0],["2018-10-05",78.903,81.1098,78.6707,79.7161,1306500.0],["2018-10-08",79.5147,81.497,79.5147,80.8388,1068200.0],["2018-10-09",80.8388,81.2337,78.7946,78.9572,1186400.0],["2018-10-10",79.0811,81.3963,79.0347,80.1729,1572600.0],["2018-10-11",80.5291,81.0866,78.5236,79.1121,1201800.0],["2018-10-12",79.1586,80.3665,78.934,79.8787,724500.0],["2018-10-15",79.7703,80.9705,79.5612,80.4749,580000.0],["2018-10-16",80.2658,81.8145,80.018,81.6054,615300.0],["2018-10-17",81.4505,81.799,80.0413,80.3742,709100.0],["2018-10-18",80.382,80.6452,79.3986,79.6773,852500.0],["2018-10-19",80.32,81.6131,80.3045,81.2879,846000.0],["2018-10-22",81.4815,82.0235,80.4904,81.0789,607200.0],["2018-10-23",80.5755,82.3952,80.2581,81.9693,1038400.0],["2018-10-24",81.9848,84.06,81.706,83.0534,1130600.0],["2018-10-25",83.0301,83.2857,81.6518,82.4881,1164500.0],["2018-10-26",82.3178,82.9682,81.0092,81.5822,1180800.0],["2018-10-29",82.0777,84.0135,82.0777,83.4018,847300.0],["2018-10-30",83.8354,85.4847,83.6651,84.8653,1963100.0],["2018-10-31",84.3852,84.9117,81.6983,83.8741,2108900.0],["2018-11-01",83.9284,85.8797,83.9206,84.9737,1098600.0],["2018-11-02",85.9493,86.4061,80.8853,81.8377,2741500.0],["2018-11-05",81.8841,83.9593,81.8841,83.6109,1349300.0],["2018-11-06",83.5334,85.2834,83.2315,85.1131,812800.0],["2018-11-07",85.446,85.9338,84.1374,85.7867,1523800.0],["2018-11-08",85.8564,86.3907,85.3531,85.8874,1289500.0],["2018-11-09",85.8874,87.6838,85.5544,87.405,1053300.0],["2018-11-12",87.1882,88.9382,87.1805,88.4271,1526600.0],["2018-11-13",88.2335,89.395,87.1805,88.1406,1328300.0],["2018-11-14",88.2103,88.6594,87.6993,88.2258,1884400.0],["2018-11-15",87.8514,88.8421,87.1882,88.1088,1212100.0],["2018-11-16",88.2102,88.9123,87.5861,88.2024,784100.0],["2018-11-19",88.1322,88.8733,86.9386,87.2584,840900.0],["2018-11-20",87.6953,89.7861,87.0244,87.5939,1193200.0],["2018-11-21",87.6407,87.9215,85.4953,85.8074,918100.0],["2018-11-23",85.901,86.5875,85.4797,86.3691,302500.0],["2018-11-26",86.0102,86.9854,84.5123,85.0428,1628700.0],["2018-11-27",85.1599,85.4485,84.0599,85.1755,1745600.0],["2018-11-28",80.9783,83.2173,78.5209,79.0124,4997300.0],["2018-11-29",78.7862,81.462,78.7081,80.6975,2594700.0],["2018-11-30",80.6975,81.7429,80.4088,81.5322,2051800.0],["2018-12-03",81.4776,81.5712,80.089,80.557,1593800.0],["2018-12-04",80.8925,82.7649,79.4649,79.7613,1827600.0],["2018-12-06",80.0422,80.284,77.2727,78.6613,2109300.0],["2018-12-07",78.7003,78.989,76.001,76.5862,1417800.0],["2018-12-10",76.6252,77.7642,75.923,77.3585,1459600.0],["2018-12-11",77.7095,79.7301,77.2649,78.7003,1059700.0],["2018-12-12",79.223,80.1124,78.6301,79.3244,1195600.0],["2018-12-13",79.4649,81.6493,79.3244,80.9549,1577200.0],["2018-12-14",80.6351,81.2748,79.2854,79.5039,1123000.0],["2018-12-17",79.262,79.7925,76.594,77.2337,1226200.0],["2018-12-18",77.2883,77.5769,75.6422,75.9386,1305200.0],["2018-12-19",77.3741,77.9358,75.2131,75.5954,1023900.0],["2018-12-20",75.4004,76.0635,73.3174,74.4408,1459800.0],["2018-12-21",74.5266,77.2727,74.0195,74.9713,2960800.0],["2018-12-24",75.1741,75.1741,71.9599,72.6777,971600.0],["2018-12-26",72.8259,73.9493,72.194,73.9415,2366200.0],["2018-12-27",73.6216,73.6372,71.2422,73.6372,1275200.0],["2018-12-28",73.8089,74.7216,72.5138,73.2628,1186900.0],["2018-12-31",73.372,73.5124,71.445,72.9351,1062900.0],["2019-01-02",72.6153,73.7387,71.7337,73.2394,1031200.0],["2019-01-03",72.8571,75.0571,72.8103,73.7933,1818100.0],["2019-01-04",73.9337,75.0337,73.4032,74.7996,1381500.0],["2019-01-07",74.4252,76.1883,73.7309,75.806,937900.0],["2019-01-08",76.3287,78.006,76.1103,77.7642,1214400.0],["2019-01-09",77.7174,77.9982,76.9294,77.7642,1097200.0],["2019-01-10",77.7485,79.2698,77.5145,79.1684,765600.0],["2019-01-11",79.3478,79.9017,78.7627,79.7223,718900.0],["2019-01-14",79.5273,80.2294,79.2074,80.0656,973900.0],["2019-01-15",80.0656,80.6741,79.7379,80.4868,754500.0],["2019-01-16",80.479,80.9627,80.0344,80.5337,655200.0],["2019-01-17",80.6038,81.5556,80.1748,81.2748,469100.0],["2019-01-18",81.3606,81.9847,80.9783,81.7507,935900.0],["2019-01-22",81.8053,81.9691,80.3308,81.9067,756100.0],["2019-01-23",81.8911,82.1408,80.5103,81.2826,900700.0],["2019-01-24",80.128,80.5805,78.7237,79.3946,844800.0],["2019-01-25",79.5741,80.2996,79.0124,79.1372,651400.0],["2019-01-28",79.2542,80.2528,78.8017,80.2528,939900.0],["2019-01-29",80.1748,80.8223,80.167,80.5493,579500.0],["2019-01-30",80.6663,81.228,80.2138,80.7287,423500.0],["2019-01-31",80.5492,82.1329,80.2372,81.8209,930400.0],["2019-02-01",82.0003,82.3124,80.9627,81.0017,737800.0],["2019-02-04",81.0251,81.9145,80.7911,81.8677,867900.0],["2019-02-05",81.8131,82.3123,81.5166,82.2031,776900.0],["2019-02-06",82.0159,82.4996,81.5712,82.1173,758800.0],["2019-02-07",81.2358,82.1407,80.4478,81.0017,1055500.0],["2019-02-08",80.6195,81.111,79.9095,80.8301,799800.0],["2019-02-11",80.9783,81.384,79.9017,80.6195,843800.0],["2019-02-12",80.6741,81.7585,80.5805,81.4152,719600.0],["2019-02-13",81.4152,81.4932,80.1748,80.9237,940500.0],["2019-02-14",80.5383,80.5462,79.5629,79.8697,1011600.0],["2019-02-15",80.5304,81.9384,80.3967,81.317,1238700.0],["2019-02-19",81.3328,81.9384,80.7507,81.8126,834700.0],["2019-02-20",81.8204,84.5577,81.4271,84.1172,1952300.0],["2019-02-21",83.8419,84.2274,83.1891,83.9835,739500.0],["2019-02-22",80.3888,80.6091,78.2965,79.7753,1732600.0],["2019-02-25",80.2551,80.3652,78.9572,79.4921,1307700.0],["2019-02-26",84.3296,85.9736,82.3632,83.4486,2792500.0],["2019-02-27",84.7308,84.7544,83.1734,84.6128,2055300.0],["2019-02-28",84.7701,84.833,83.0868,83.3071,1573700.0],["2019-03-01",83.543,84.0937,82.8745,82.9216,1301300.0],["2019-03-04",82.0878,83.0081,79.6337,80.6563,2548800.0],["2019-03-05",80.5304,80.6877,79.8697,80.2944,4625400.0],["2019-03-06",80.3023,81.4035,79.4843,81.3406,2269200.0],["2019-03-07",81.3327,81.6788,80.5226,80.7271,1067600.0],["2019-03-08",80.8844,80.8923,80.1529,80.617,798500.0],["2019-03-11",80.4518,81.1361,80.1371,81.1204,903300.0],["2019-03-12",81.2069,81.4114,80.6956,80.8608,708500.0],["2019-03-13",81.1046,81.3878,80.6641,81.2226,784600.0],["2019-03-14",81.317,81.7811,80.7585,81.6867,947000.0],["2019-03-15",81.5687,83.0711,81.2384,83.0475,2424500.0],["2019-03-18",83.1183,84.2824,83.0789,84.1802,1482500.0],["2019-03-19",84.1094,84.8566,83.5037,84.0937,918700.0],["2019-03-20",84.3375,84.9274,83.779,84.2195,933300.0],["2019-03-21",84.3532,87.8378,84.2195,87.7748,1324800.0],["2019-03-22",87.7827,90.5043,87.7827,89.9065,1983300.0],["2019-03-25",89.5761,91.5505,89.5761,91.1886,1409300.0],["2019-03-26",91.5033,91.8494,90.8661,91.0156,994800.0],["2019-03-27",91.1021,91.2752,90.347,90.3785,998700.0],["2019-03-28",90.4886,91.5426,90.4886,91.283,861000.0],["2019-03-29",91.1965,91.8415,90.874,91.637,1624800.0],["2019-04-01",91.6842,91.8572,90.6223,91.0313,1047700.0],["2019-04-02",91.1729,91.7471,90.5122,91.283,1214600.0],["2019-04-03",91.2044,91.4403,90.4335,90.7246,836700.0],["2019-04-04",90.7875,91.2752,90.4335,90.9999,862500.0],["2019-04-05",90.992,91.9673,90.7639,91.6684,891000.0],["2019-04-08",92.0303,93.4147,91.7864,92.8011,1010500.0],["2019-04-09",92.8877,94.8227,92.6595,93.981,1167900.0],["2019-04-10",94.099,94.7047,93.2416,93.6585,930000.0],["2019-04-11",94.1147,94.335,93.5327,93.9653,626000.0],["2019-04-12",93.6428,93.8001,92.9584,93.0843,735200.0],["2019-04-15",93.2102,93.8473,92.9034,93.745,616500.0],["2019-04-16",93.8001,94.2878,92.8483,93.5484,498800.0],["2019-04-17",93.8552,94.0439,93.1551,93.808,505100.0],["2019-04-18",94.7833,95.507,93.8866,94.9406,709000.0],["2019-04-22",95.035,95.7587,94.9642,95.3497,448000.0],["2019-04-23",95.2946,95.916,95.2317,95.743,634200.0],["2019-04-24",95.8295,96.6318,94.7833,96.2464,594000.0],["2019-04-25",96.2464,96.2464,95.0429,95.3497,636400.0],["2019-04-26",95.5148,96.6239,95.1294,96.5846,639600.0],["2019-04-29",96.3486,96.6475,95.7823,96.0104,573900.0],["2019-04-30",96.2385,96.8048,95.4126,96.4587,1240600.0],["2019-05-01",96.443,96.7419,95.3969,96.3722,705100.0],["2019-05-02",95.9475,96.7026,95.5306,96.6947,478300.0],["2019-05-03",96.7498,97.206,96.3407,97.1745,387000.0],["2019-05-06",97.0094,98.7162,96.7498,98.4409,598600.0],["2019-05-07",98.4802,98.5982,97.5049,98.3937,774400.0],["2019-05-08",98.4252,98.7241,97.3948,98.024,603100.0],["2019-05-09",97.8982,99.2905,97.6544,99.0781,705700.0],["2019-05-10",98.9915,99.9276,98.6455,99.8175,548500.0],["2019-05-13",99.1961,99.8804,98.7398,99.7073,542800.0],["2019-05-14",99.4714,100.2186,99.1095,99.7231,516200.0],["2019-05-15",99.8175,100.7535,99.4242,100.2894,595200.0],["2019-05-16",100.3528,101.6593,99.4817,99.5688,857400.0],["2019-05-17",99.4738,101.3188,99.4738,100.4874,673500.0],["2019-05-20",100.432,101.6989,100.0281,100.8754,783400.0],["2019-05-21",100.9229,100.9625,100.0914,100.3211,594800.0],["2019-05-22",100.3527,100.9466,99.5767,100.7883,521200.0],["2019-05-23",100.3686,101.0496,99.8064,100.6774,411500.0],["2019-05-24",100.9229,101.2871,100.2181,100.3211,420800.0],["2019-05-28",100.2736,100.6853,97.9376,97.9376,836500.0],["2019-05-29",97.5733,97.5891,95.3403,95.7758,1227400.0],["2019-05-30",95.9658,96.8606,95.5224,95.95,851800.0],["2019-05-31",95.5224,96.2667,94.6593,96.2588,807200.0],["2019-06-03",96.2984,98.6661,96.0767,98.4285,816500.0],["2019-06-04",98.7532,99.6717,98.1197,98.6661,1075100.0],["2019-06-05",99.5926,99.6638,98.4602,99.1887,1084200.0],["2019-06-06",94.9602,99.45,93.1627,96.9003,1986800.0],["2019-06-07",96.8686,98.9116,96.4172,98.6106,1124900.0],["2019-06-10",98.4998,99.0383,96.7973,97.114,775400.0],["2019-06-11",97.1695,98.4048,96.8923,97.4862,888000.0],["2019-06-12",97.8267,98.6502,97.5891,98.0801,754400.0],["2019-06-13",97.9772,98.7374,97.1457,97.803,604700.0],["2019-06-14",97.8267,98.4761,97.5654,97.6446,502800.0],["2019-06-17",97.6683,97.993,96.6151,96.924,639400.0],["2019-06-18",97.3437,97.3437,95.1819,95.4986,1153500.0],["2019-06-19",95.269,95.9421,94.3821,95.7124,862600.0],["2019-06-20",95.6728,96.0213,94.6276,95.8946,739100.0],["2019-06-21",96.0925,97.1695,95.5937,96.2272,1807100.0],["2019-06-24",96.631,96.8765,95.9342,96.0609,829400.0],["2019-06-25",96.14,96.14,94.9443,95.4749,974700.0],["2019-06-26",94.4692,94.7939,91.666,91.8561,1595800.0],["2019-06-27",91.3889,92.7905,90.6287,92.5608,1101500.0],["2019-06-28",92.6638,93.0835,90.8742,91.2147,1340900.0],["2019-07-01",91.7927,93.1706,91.4997,92.2599,941300.0],["2019-07-02",92.3312,93.1231,91.4205,93.1072,1111700.0],["2019-07-03",93.4715,95.3244,93.2893,94.8097,714300.0],["2019-07-05",94.5405,94.6909,93.123,94.6197,674100.0],["2019-07-08",94.8652,95.1977,93.9783,94.3979,716300.0],["2019-07-09",94.3029,94.4454,93.3131,94.0495,1102300.0],["2019-07-10",93.9862,94.3108,93.0439,93.5507,897100.0],["2019-07-11",93.1468,93.1706,90.3436,90.6762,1313600.0],["2019-07-12",90.7554,90.9533,90.1219,90.4307,1021200.0],["2019-07-15",90.4861,91.8244,90.2011,91.1355,580000.0],["2019-07-16",91.1909,91.8323,91.0325,91.4285,697500.0],["2019-07-17",91.4126,92.3312,91.0404,91.864,633100.0],["2019-07-18",92.1174,92.1253,91.1592,91.769,554500.0],["2019-07-19",91.8402,92.5371,90.494,90.5099,880600.0],["2019-07-22",90.3436,90.4782,88.4986,88.7836,772000.0],["2019-07-23",88.6728,89.3696,88.0393,89.1954,707100.0],["2019-07-24",89.3855,89.7497,88.5461,88.7678,687600.0],["2019-07-25",88.8391,90.0981,88.3323,89.5201,552200.0],["2019-07-26",89.7022,90.7079,89.4963,90.4782,596800.0],["2019-07-29",90.5574,90.8583,89.33,90.5495,703100.0],["2019-07-30",90.7474,91.4205,89.1479,89.5834,659400.0],["2019-07-31",89.5597,90.0427,87.1682,88.0472,1001100.0],["2019-08-01",88.459,90.2961,88.3085,88.4748,893100.0],["2019-08-02",88.847,89.3459,88.3402,88.8074,625300.0],["2019-08-05",88.8232,89.5438,86.6377,87.3979,796300.0],["2019-08-06",87.382,88.1343,86.3685,87.6354,892200.0],["2019-08-07",87.5325,88.4748,86.3209,88.2293,779400.0],["2019-08-08",87.6275,89.9714,87.5483,89.9081,692200.0],["2019-08-09",90.1377,90.3119,88.1185,88.5619,675500.0],["2019-08-12",88.5303,90.0348,88.2293,89.8923,637400.0],["2019-08-13",89.5834,91.2146,89.4805,90.2723,787700.0],["2019-08-14",90.2723,91.1751,89.4251,89.7656,892700.0],["2019-08-15",90.0529,90.9387,89.7177,90.6035,505700.0],["2019-08-16",91.0823,91.5133,90.7232,91.2579,583800.0],["2019-08-19",91.4734,92.87,91.3297,92.7822,787400.0],["2019-08-20",92.6705,92.7343,91.3298,91.4415,836900.0],["2019-08-21",91.633,91.8645,89.9252,90.4519,742200.0],["2019-08-22",90.4918,91.625,89.8533,90.8988,625100.0],["2019-08-23",90.6195,90.9786,88.353,88.744,837000.0],["2019-08-26",89.1191,90.396,89.1191,90.1247,1194900.0],["2019-08-27",85.3922,85.9109,81.2024,82.7506,5696800.0],["2019-08-28",82.0244,84.4824,81.8728,83.2933,1772500.0],["2019-08-29",83.9796,84.3148,81.7052,82.0643,1359000.0],["2019-08-30",82.9821,84.5542,82.8224,83.9238,1209000.0],["2019-09-03",83.6444,85.4241,82.4633,85.3762,1219200.0],["2019-09-04",85.3922,86.0386,84.2988,84.8176,918400.0],["2019-09-05",84.7138,84.9054,83.4928,83.5407,1005900.0],["2019-09-06",83.8838,84.5861,83.8759,83.9636,881500.0],["2019-09-09",83.7003,84.1712,82.9421,83.8918,754000.0],["2019-09-10",83.6524,85.7114,83.3891,85.1448,1142000.0],["2019-09-11",84.7458,86.4456,84.4904,86.3499,913900.0],["2019-09-12",86.7489,86.8606,84.4106,84.4744,510600.0],["2019-09-13",83.9637,85.3682,83.9637,85.0011,796900.0],["2019-09-16",85.1448,86.31,84.8974,85.5358,572100.0],["2019-09-17",85.3124,86.7808,85.1767,86.7649,689200.0],["2019-09-18",87.116,87.6347,86.294,86.8526,919600.0],["2019-09-19",86.7888,86.8686,85.8152,85.903,690500.0],["2019-09-20",86.1982,86.4775,85.4401,86.0386,1000700.0],["2019-09-23",86.1903,86.717,85.3204,85.4161,472400.0],["2019-09-24",85.5997,86.0945,85.2406,85.9987,628100.0],["2019-09-25",86.2142,86.6452,85.6955,86.1663,546900.0],["2019-09-26",86.6691,87.3634,85.9907,87.108,459900.0],["2019-09-27",87.2197,87.2277,86.1424,87.0202,443300.0],["2019-09-30",87.1719,88.1774,87.0442,87.8023,576200.0],["2019-10-01",87.8263,88.1215,86.0227,86.1583,592500.0],["2019-10-02",85.887,85.903,84.3467,85.2246,574000.0],["2019-10-03",85.3922,85.6955,84.5143,84.8575,671700.0],["2019-10-04",85.057,85.9668,84.4983,85.9349,491700.0],["2019-10-07",85.9109,86.7888,85.48,85.6795,547000.0],["2019-10-08",85.48,85.48,84.4505,84.5542,412100.0],["2019-10-09",84.6739,85.0011,84.0036,84.8176,577200.0],["2019-10-10",84.5782,85.7274,84.4265,85.4081,431000.0],["2019-10-11",85.7593,86.0067,84.8176,85.4081,660900.0],["2019-10-14",85.7673,85.7673,84.666,85.3124,434000.0],["2019-10-15",85.3204,85.8471,84.9373,85.6555,481500.0],["2019-10-16",85.9109,86.5494,85.48,85.8311,583500.0],["2019-10-17",85.911,86.8606,85.4481,86.4217,526800.0],["2019-10-18",86.3179,86.5334,85.887,85.887,479700.0],["2019-10-21",85.9588,86.6531,85.8311,86.4057,376200.0],["2019-10-22",86.4137,86.5813,84.9692,85.2007,624200.0],["2019-10-23",85.057,86.1663,85.041,86.0386,641200.0],["2019-10-24",86.0625,86.9005,85.7673,86.4855,846400.0],["2019-10-25",86.6771,86.9724,85.6157,86.4137,700400.0],["2019-10-28",86.7329,87.0442,85.3523,85.3762,484700.0],["2019-10-29",85.6795,86.5494,85.5279,86.2621,651900.0],["2019-10-30",86.3978,86.3978,84.3068,84.8655,716100.0],["2019-10-31",85.2246,85.6476,83.8041,84.3388,1142000.0],["2019-11-01",84.3547,84.5702,83.5806,84.259,765500.0],["2019-11-04",84.2191,85.3603,84.1313,85.3284,654100.0],["2019-11-05",85.3283,86.2142,84.8575,85.7433,672900.0],["2019-11-06",86.1344,87.5789,85.895,86.4536,824200.0],["2019-11-07",86.3898,86.5733,85.0889,85.4959,669200.0],["2019-11-08",85.5039,85.6156,84.6819,84.8096,568400.0],["2019-11-11",84.5542,84.6739,82.8863,83.3412,1163000.0],["2019-11-12",83.3651,83.9397,83.2135,83.8998,704500.0],["2019-11-13",82.3596,84.6739,82.0483,84.4186,1025500.0],["2019-11-14",84.2576,84.6761,83.0666,84.0886,955900.0],["2019-11-15",84.1208,84.8853,84.1208,84.499,827500.0],["2019-11-18",84.4749,85.1992,83.7426,84.7646,1057200.0],["2019-11-19",84.7566,85.1107,83.4368,83.815,1471400.0],["2019-11-20",84.0001,85.1187,83.6862,84.8612,1325500.0],["2019-11-21",84.8612,85.1348,83.7828,83.815,1414400.0],["2019-11-22",85.1992,90.9371,84.9014,87.2352,3017000.0],["2019-11-25",86.5673,87.1628,84.2174,85.167,1829400.0],["2019-11-26",85.175,86.2695,84.9417,86.2615,1597800.0],["2019-11-27",86.5512,86.6799,85.0382,85.3682,885300.0],["2019-11-29",85.4245,85.6257,84.3944,84.5714,386400.0],["2019-12-02",84.3944,85.1589,83.1229,85.0624,734700.0],["2019-12-03",85.1348,85.5211,84.499,85.4647,804200.0],["2019-12-04",84.9336,86.3258,84.8692,85.521,812300.0],["2019-12-05",85.5855,86.1246,85.006,85.9074,1091900.0],["2019-12-06",86.189,86.7443,86.012,86.35,796000.0],["2019-12-09",86.4948,86.5672,85.5935,85.7303,498600.0],["2019-12-10",85.344,85.8752,85.0785,85.3521,588800.0],["2019-12-11",85.4969,85.4969,83.5334,84.0403,1155300.0],["2019-12-12",83.6862,84.0081,82.302,82.463,984600.0],["2019-12-13",82.5998,82.793,81.3605,81.6905,1487100.0],["2019-12-16",82.0365,83.1149,81.7629,82.5998,1975700.0],["2019-12-17",82.2457,82.793,81.8997,82.1974,849100.0],["2019-12-18",82.5676,83.131,82.3021,83.0183,1482100.0],["2019-12-19",83.5333,84.4507,83.3643,84.1047,1053800.0],["2019-12-20",84.2093,84.4346,83.3563,83.4609,1439900.0],["2019-12-23",83.7426,83.8392,82.7849,83.1873,688100.0],["2019-12-24",83.1792,83.6219,82.9137,83.4931,207500.0],["2019-12-26",83.4368,83.5253,82.2618,82.6079,418100.0],["2019-12-27",82.8171,83.1149,82.6481,82.97,457300.0],["2019-12-30",83.0505,83.4126,82.6803,83.0102,466900.0],["2019-12-31",82.8251,83.8069,82.7608,83.7989,687600.0],["2020-01-02",83.7989,84.0081,81.8997,82.1974,713100.0],["2020-01-03",82.4389,82.7769,81.9963,82.3182,666400.0],["2020-01-06",82.4952,83.5172,82.1652,83.4609,1112300.0],["2020-01-07",82.9298,83.4368,81.6261,82.286,791800.0],["2020-01-08",82.5596,83.6943,82.2779,83.131,1009900.0],["2020-01-09",83.0424,83.8311,82.6159,83.3804,902900.0],["2020-01-10",83.3402,84.2737,83.0585,84.0001,697500.0],["2020-01-13",84.153,84.7244,83.9759,84.6922,951900.0],["2020-01-14",84.5715,84.7485,83.7023,84.0162,1110000.0],["2020-01-15",84.1852,84.8934,84.0645,84.1369,816600.0],["2020-01-16",84.2979,85.0302,84.0403,84.491,1624400.0],["2020-01-17",84.5715,86.2534,84.2818,85.6177,1083200.0],["2020-01-21",85.6016,86.7926,84.668,86.7524,959500.0],["2020-01-22",86.7684,87.4444,86.1005,86.1005,664900.0],["2020-01-23",85.8993,87.7744,85.4165,87.2191,1149400.0],["2020-01-24",87.6376,87.6376,86.1971,86.6477,493500.0],["2020-01-27",86.4063,87.0421,86.0603,86.2615,667800.0],["2020-01-28",86.1729,86.873,85.336,85.521,565300.0],["2020-01-29",85.4406,85.7062,84.6037,84.6439,478000.0],["2020-01-30",84.6439,85.3279,84.161,85.1589,825600.0],["2020-01-31",85.0785,85.2716,83.3402,83.3804,2069700.0],["2020-02-03",83.6138,84.3139,83.4448,83.8311,560600.0],["2020-02-04",84.2898,85.0221,84.0886,84.1691,657600.0],["2020-02-05",84.2013,86.5431,84.153,86.4304,900200.0],["2020-02-06",86.1649,87.2835,86.1568,86.7282,483800.0],["2020-02-07",86.6316,87.364,86.2775,87.0984,514000.0],["2020-02-10",87.3237,88.4987,86.8892,88.4343,691400.0],["2020-02-11",88.5228,89.1827,88.0158,88.732,790000.0],["2020-02-12",88.8769,89.5368,88.04,88.0963,598400.0],["2020-02-13",88.1612,88.1612,87.1309,87.3905,858500.0],["2020-02-14",87.569,89.6053,87.3012,89.2402,793600.0],["2020-02-18",88.9481,89.4836,88.1855,88.7048,747700.0],["2020-02-19",88.9157,91.0088,88.5182,89.7756,1267300.0],["2020-02-20",89.2889,89.7919,88.6155,89.6945,509900.0],["2020-02-21",89.5566,90.2624,89.3375,89.946,471400.0],["2020-02-24",89.1753,89.589,88.1044,89.0941,1067100.0],["2020-02-25",89.0536,89.086,86.2709,87.4148,1292900.0],["2020-02-26",87.6176,91.5604,86.5386,88.5749,1926000.0],["2020-02-27",88.4289,90.741,85.9951,86.0843,1216200.0],["2020-02-28",84.4293,84.7538,81.241,83.5532,1575900.0],["2020-03-02",83.9669,86.6198,83.5775,86.5954,1046400.0],["2020-03-03",86.4981,88.5019,85.5976,86.1979,926100.0],["2020-03-04",87.6338,90.7005,86.8956,90.6193,1299900.0],["2020-03-05",89.2321,90.4328,88.9806,89.8486,961900.0],["2020-03-06",87.9016,89.6377,86.6928,89.2321,798400.0],["2020-03-09",84.7052,88.8264,84.3725,87.8772,1044100.0],["2020-03-10",89.3456,90.238,85.8977,90.1245,996000.0],["2020-03-11",88.0963,88.7372,84.5672,85.6625,1253100.0],["2020-03-12",81.4033,84.4131,80.3405,80.5352,1781900.0],["2020-03-13",82.8879,84.7295,79.7239,83.6018,1955900.0],["2020-03-16",78.0365,89.6053,74.5399,87.4878,1925300.0],["2020-03-17",89.0293,98.4806,89.0049,95.0084,2499400.0],["2020-03-18",93.2479,97.7018,91.9742,96.4281,1715800.0],["2020-03-19",96.5417,96.7688,88.1125,88.4451,1482000.0],["2020-03-20",86.928,90.8059,82.6526,84.5104,2140100.0],["2020-03-23",84.0967,84.0967,75.7811,77.712,2327300.0],["2020-03-24",78.5638,86.2709,78.5638,85.776,1921600.0],["2020-03-25",85.5245,86.4737,81.6872,85.338,1749600.0],["2020-03-26",85.2081,86.352,82.1902,83.9426,1472100.0],["2020-03-27",82.2714,85.8247,81.2573,83.5856,1073400.0],["2020-03-30",84.6159,90.1164,84.6159,89.7513,1336500.0],["2020-03-31",89.7107,91.4468,87.2607,90.0515,1401400.0],["2020-04-01",88.1774,92.2987,87.6582,88.9157,1592000.0],["2020-04-02",87.7312,90.3679,87.0579,89.4511,1218000.0],["2020-04-03",88.1206,92.6151,88.072,91.1305,1386700.0],["2020-04-06",92.4853,94.2539,90.2056,93.4507,1205900.0],["2020-04-07",93.4669,94.7812,91.5766,92.3879,1358500.0],["2020-04-08",92.2175,93.5318,89.4024,92.5907,956400.0],["2020-04-09",91.9417,93.8239,91.2197,91.4712,1184500.0],["2020-04-13",91.3495,91.4631,88.5993,89.4511,1250500.0],["2020-04-14",91.2765,92.5826,90.165,91.7065,1315700.0],["2020-04-15",91.6659,93.7752,90.8789,93.621,909900.0],["2020-04-16",94.9191,99.0972,94.554,98.2697,1138900.0],["2020-04-17",99.2594,99.3811,97.3529,98.6347,1142100.0],["2020-04-20",98.4968,100.2573,97.8073,98.6672,808100.0],["2020-04-21",100.671,101.9123,94.9029,95.2112,1038500.0],["2020-04-22",95.7304,97.0609,95.3166,96.1847,652700.0],["2020-04-23",96.0143,96.6228,94.7082,94.765,658200.0],["2020-04-24",95.0165,95.8115,93.4832,95.5681,1114000.0],["2020-04-27",96.2658,98.3914,95.268,98.0425,683800.0],["2020-04-28",98.3427,99.1702,96.063,96.2496,1298000.0],["2020-04-29",95.9332,96.1604,92.5664,92.6394,1138900.0],["2020-04-30",92.396,94.3836,91.3495,93.2235,2795900.0],["2020-05-01",93.2966,95.5113,91.8768,93.7103,1058500.0],["2020-05-04",93.7833,94.4648,92.8098,93.2884,756200.0],["2020-05-05",93.1911,94.8623,92.8828,94.1241,864800.0],["2020-05-06",94.5135,95.1381,92.5258,92.607,1013000.0],["2020-05-07",93.5399,93.9375,91.958,92.104,1111700.0],["2020-05-08",93.3533,94.9759,93.1343,94.1727,867900.0],["2020-05-11",94.2701,95.4789,93.5967,94.838,869900.0],["2020-05-12",95.414,97.215,95.2436,95.7141,904600.0],["2020-05-13",95.4789,97.5476,94.8867,95.8845,765200.0],["2020-05-14",96.0643,96.6692,92.5006,93.2363,1099700.0],["2020-05-15",93.13,95.1162,93.13,93.7757,1922900.0],["2020-05-18",94.4705,94.9364,91.103,93.1791,1633100.0],["2020-05-19",93.0892,93.1545,89.8279,90.351,1488000.0],["2020-05-20",90.6207,90.8578,88.8389,90.0813,835500.0],["2020-05-21",89.738,89.9995,87.6292,88.1932,1605300.0],["2020-05-22",87.9153,89.0923,87.1715,88.7326,637500.0],["2020-05-26",88.9615,89.5745,87.5474,87.7681,1071900.0],["2020-05-27",87.7681,90.0159,87.1797,89.9995,1194100.0],["2020-05-28",90.6289,91.1356,89.035,91.103,928700.0],["2020-05-29",90.9804,93.318,90.0322,93.1219,1457900.0],["2020-06-01",93.2363,95.296,93.2363,94.258,1192900.0],["2020-06-02",94.3806,94.3806,92.8194,94.1272,1091500.0],["2020-06-03",94.5931,94.9446,93.4161,93.6613,1475000.0],["2020-06-04",89.5091,92.9093,88.5037,89.174,2498400.0],["2020-06-05",89.0923,90.6698,87.3595,87.8172,2016700.0],["2020-06-08",87.4575,90.8578,87.1061,90.8578,1142200.0],["2020-06-09",91.1438,91.2174,88.2749,88.6264,999100.0],["2020-06-10",89.1822,90.9477,88.4465,88.8797,1064500.0],["2020-06-11",87.9398,89.4274,86.4358,86.8772,1082100.0],["2020-06-12",87.5474,87.7436,85.1281,85.5776,1335500.0],["2020-06-15",85.1035,87.057,84.2044,86.4767,1638600.0],["2020-06-16",87.4657,88.8225,86.6402,88.3321,1354500.0],["2020-06-17",88.4874,89.6644,88.3566,89.1331,754100.0],["2020-06-18",88.9533,90.0077,88.0379,88.7571,565400.0],["2020-06-19",89.6481,90.3837,88.7653,89.0432,1387400.0],["2020-06-22",88.6672,89.7216,88.4383,89.0514,547100.0],["2020-06-23",89.6808,89.6808,86.8936,86.9998,1025900.0],["2020-06-24",86.8527,87.4003,86.3459,86.8363,833600.0],["2020-06-25",86.9508,87.196,86.0762,86.4277,1027200.0],["2020-06-26",86.5421,87.0734,83.2808,84.1963,1600200.0],["2020-06-29",85.1362,87.5311,84.7439,85.8882,1273700.0],["2020-06-30",86.4358,86.7301,85.6675,86.4849,947700.0],["2020-07-01",86.2315,87.0325,85.9536,86.0026,732300.0],["2020-07-02",86.6729,86.6729,85.1281,85.8392,927700.0],["2020-07-06",86.493,87.2042,86.0598,86.5339,726200.0],["2020-07-07",86.1416,87.1633,85.4632,86.6811,653000.0],["2020-07-08",86.583,86.583,85.0136,85.5858,688500.0],["2020-07-09",85.1689,85.7329,84.0818,84.5069,642500.0],["2020-07-10",84.8338,86.1498,84.8338,85.97,762800.0],["2020-07-13",85.9945,86.4032,85.2425,85.5613,620100.0],["2020-07-14",85.5776,87.9398,85.4141,87.6128,677000.0],["2020-07-15",88.2749,88.4711,86.4277,86.5421,596900.0],["2020-07-16",86.4604,87.4902,86.4113,86.7056,381900.0],["2020-07-17",87.1388,87.7436,86.9181,87.2205,542900.0],["2020-07-20",86.7137,86.9181,85.2507,86.0762,857000.0],["2020-07-21",86.1334,87.9643,86.0844,87.0979,616800.0],["2020-07-22",87.7927,88.0624,85.9781,87.9398,508200.0],["2020-07-23",87.7518,89.0514,87.7518,88.6182,576000.0],["2020-07-24",88.9533,90.1139,87.8253,88.3893,551300.0],["2020-07-27",88.2667,89.0269,87.809,88.986,485200.0],["2020-07-28",88.749,89.7952,88.749,89.313,491300.0],["2020-07-29",89.6889,90.4246,89.1822,90.3101,565300.0],["2020-07-30",89.926,90.2693,88.6999,89.3783,588600.0],["2020-07-31",89.2639,89.5091,88.1523,89.3783,1773200.0],["2020-08-03",89.6808,91.0212,89.1822,90.7025,578100.0],["2020-08-04",90.4572,93.1954,90.2447,92.5742,888200.0],["2020-08-05",92.468,92.468,90.5553,90.8414,849100.0],["2020-08-06",90.8169,91.4708,90.0241,90.1467,554100.0],["2020-08-07",89.8606,91.0784,89.7135,90.7679,751200.0],["2020-08-10",91.0785,92.468,90.9313,92.2309,816300.0],["2020-08-11",92.4516,93.2363,91.6833,92.1247,746100.0],["2020-08-12",92.7132,94.5849,92.5088,93.9637,680700.0],["2020-08-13",93.9719,94.8699,93.5518,94.4333,650200.0],["2020-08-14",94.1203,95.0264,93.6424,93.8896,666300.0],["2020-08-17",93.7742,94.2191,93.4859,93.5024,1370800.0],["2020-08-18",93.5848,94.5569,92.7692,93.8484,644900.0],["2020-08-19",91.7971,92.8681,90.998,91.7394,1026300.0],["2020-08-20",91.9454,92.728,91.7065,92.1843,570900.0],["2020-08-21",92.2008,92.6786,91.1628,92.3408,905100.0],["2020-08-24",92.4891,93.6095,91.2534,93.0822,839500.0],["2020-08-25",98.8571,101.691,96.5834,99.475,3560900.0],["2020-08-26",100.6284,101.3039,99.1785,100.2824,994000.0],["2020-08-27",100.0599,101.5757,99.5574,99.6151,700600.0],["2020-08-28",99.6892,99.6892,97.6791,98.5688,789800.0],["2020-08-31",98.1981,99.4338,98.0416,99.0055,824400.0],["2020-09-01",98.8407,98.8407,96.74,97.1766,694400.0],["2020-09-02",96.8141,99.9034,96.6905,99.5574,778700.0],["2020-09-03",99.2526,100.3565,96.4846,97.399,784500.0],["2020-09-04",97.572,98.5523,96.4104,96.8471,692900.0],["2020-09-08",96.8471,97.3084,93.626,94.0461,945700.0],["2020-09-09",94.7628,96.4022,94.2026,95.3642,873600.0],["2020-09-10",94.6392,94.7958,92.6209,93.1564,966200.0],["2020-09-11",93.2305,93.8402,92.0854,93.3459,699900.0],["2020-09-14",93.4942,94.0379,93.1894,93.4694,572600.0],["2020-09-15",93.7083,93.7742,92.4973,92.5962,550300.0],["2020-09-16",91.9866,92.8104,90.8662,91.2946,1117700.0],["2020-09-17",90.965,91.5911,89.6717,90.6026,1178200.0],["2020-09-18",90.4543,91.4264,89.8282,90.1165,971300.0],["2020-09-21",89.6882,91.5664,89.0538,90.4461,1148400.0],["2020-09-22",90.7344,92.1678,90.306,90.5202,1136600.0],["2020-09-23",91.0886,91.4758,89.095,89.2103,935200.0],["2020-09-24",89.4245,91.723,89.095,91.3358,770700.0],["2020-09-25",91.3358,92.588,91.2864,92.3903,525700.0],["2020-09-28",92.9752,94.145,92.7857,93.2882,713400.0],["2020-09-29",93.1234,93.6754,92.5468,93.0987,389600.0],["2020-09-30",93.6013,95.6773,93.2553,95.1665,1115900.0],["2020-10-01",94.804,95.7102,93.8154,95.5619,710500.0],["2020-10-02",95.356,96.8965,95.2736,95.9491,512800.0],["2020-10-05",95.8255,96.9459,95.1253,96.6988,562800.0],["2020-10-06",96.6988,97.8274,96.2127,96.7976,713500.0],["2020-10-07",96.6905,97.3578,95.8173,96.7564,617600.0],["2020-10-08",97.2095,97.3661,95.9574,96.4928,610800.0],["2020-10-09",96.707,97.8274,96.0727,97.7697,636500.0],["2020-10-12",98.1322,99.3432,98.1322,98.7912,486000.0],["2020-10-13",98.7913,99.6233,98.1816,98.9313,460100.0],["2020-10-14",98.47,99.2444,97.9098,98.0086,451000.0],["2020-10-15",97.7203,98.2722,97.2178,97.918,452300.0],["2020-10-16",97.8191,98.2393,97.086,97.1107,560700.0],["2020-10-19",97.0036,97.4155,94.8205,94.9111,649500.0],["2020-10-20",95.4054,95.7432,93.8978,94.0132,982600.0],["2020-10-21",93.4942,94.6969,92.6951,94.2438,1162400.0],["2020-10-22",94.3262,95.5949,93.8566,95.2571,692200.0],["2020-10-23",95.6937,96.0397,94.6392,95.183,411600.0],["2020-10-26",94.6063,95.183,94.0379,94.8205,672800.0],["2020-10-27",94.9111,95.4878,93.1152,93.1729,748300.0],["2020-10-28",92.2996,93.4859,91.5417,91.6406,842700.0],["2020-10-29",91.657,92.9916,90.4955,91.6735,1244800.0],["2020-10-30",91.4923,93.1729,91.2369,92.4314,1301200.0],["2020-11-02",93.6754,96.4187,92.901,96.1056,1196000.0],["2020-11-03",96.5834,97.8933,95.9903,96.3692,911300.0],["2020-11-04",96.6988,97.7368,94.3262,94.3921,759700.0],["2020-11-05",95.2324,97.5308,95.0676,95.3972,691300.0],["2020-11-06",95.5784,97.053,95.2159,96.0727,603200.0],["2020-11-09",96.5423,97.053,93.0328,93.3047,977600.0],["2020-11-10",93.4859,96.9377,92.5138,96.8553,1057200.0],["2020-11-11",97.3826,98.8077,96.048,98.6924,707500.0],["2020-11-12",98.2608,98.2608,96.7169,97.8209,624400.0],["2020-11-13",98.2276,99.0991,97.6631,98.8501,305800.0],["2020-11-16",99.1904,99.7548,97.9038,99.6967,615500.0],["2020-11-17",99.2568,99.456,98.1362,98.3022,508900.0],["2020-11-18",98.7339,98.7339,96.0528,96.0943,693000.0],["2020-11-19",96.4181,97.439,95.1149,97.1568,624600.0],["2020-11-20",96.8165,97.3394,94.8078,96.4762,931200.0],["2020-11-23",96.4762,97.6216,96.1192,96.3268,984000.0],["2020-11-24",96.8082,98.8916,95.2809,97.771,1560800.0],["2020-11-25",98.2193,98.5181,96.6505,97.9454,1458200.0],["2020-11-27",97.9454,98.128,96.2604,96.7003,402000.0],["2020-11-30",96.5343,97.2979,95.5465,97.2813,1380800.0],["2020-12-01",97.4224,97.8208,96.0943,97.0489,800300.0],["2020-12-02",96.5758,97.273,94.7746,95.3473,1045300.0],["2020-12-03",94.8825,96.7833,94.7746,96.6837,1327000.0],["2020-12-04",96.7086,97.7213,96.4596,97.4058,743400.0],["2020-12-07",96.941,97.5635,96.0778,97.1651,860800.0],["2020-12-08",96.9161,98.1031,96.3102,97.5552,1027400.0],["2020-12-09",97.3145,98.1944,96.4264,97.9952,823700.0],["2020-12-10",98.2276,98.5596,96.1691,96.1774,1139700.0],["2020-12-11",95.754,96.3268,95.2228,95.5963,1050900.0],["2020-12-14",95.6959,95.8204,93.6291,94.0026,1723400.0],["2020-12-15",94.0441,94.5671,93.5046,94.1769,1291800.0],["2020-12-16",94.841,95.9864,94.401,94.484,1156800.0],["2020-12-17",94.6003,95.8453,94.4011,95.7208,1061900.0],["2020-12-18",95.6461,96.2604,95.1066,96.1857,1792900.0],["2020-12-21",95.4884,95.7374,94.5505,94.9406,898700.0],["2020-12-22",95.173,95.6046,94.5671,95.2311,865600.0],["2020-12-23",95.7706,96.4928,95.3307,95.5963,487500.0],["2020-12-24",95.4884,96.5758,95.4469,96.36,254300.0],["2020-12-28",96.5094,96.5675,95.3722,96.5592,535100.0],["2020-12-29",96.4679,97.19,95.6129,95.7291,425300.0],["2020-12-30",95.754,96.2355,95.007,95.2228,417800.0],["2020-12-31",95.2809,96.028,94.4758,95.9532,532600.0],["2021-01-04",96.0114,96.692,95.505,95.9781,1062100.0],["2021-01-05",95.9698,97.7212,95.9366,97.2232,973300.0],["2021-01-06",96.8995,99.622,96.8995,98.2608,954800.0],["2021-01-07",97.8789,99.0825,96.6754,96.9908,1196400.0],["2021-01-08",96.8331,97.1568,95.2643,96.3848,861300.0],["2021-01-11",96.4928,96.9161,94.6418,94.7082,866500.0],["2021-01-12",94.7414,95.1481,91.8279,92.3259,1535900.0],["2021-01-13",92.384,93.6457,91.7449,92.5916,2271200.0],["2021-01-14",93.1477,94.2268,92.2845,93.4216,744900.0],["2021-01-15",93.4963,95.007,93.2556,94.6999,1172400.0],["2021-01-19",95.3971,96.5426,94.7912,95.9947,1155100.0],["2021-01-20",95.6046,95.9698,93.3054,94.8161,1256000.0],["2021-01-21",94.8161,95.3141,93.7204,94.1437,880600.0],["2021-01-22",94.3596,95.2311,93.6706,94.8244,1014900.0],["2021-01-25",95.3556,101.498,95.3556,98.7256,1401800.0],["2021-01-26",98.6177,103.0584,98.1197,103.0003,1393300.0],["2021-01-27",103.0418,109.3087,102.7596,106.3952,2150200.0],["2021-01-28",105.1418,107.549,97.7129,98.1529,2356400.0],["2021-01-29",98.1612,100.809,96.3683,96.6256,3180500.0],["2021-02-01",96.2189,97.6963,95.1979,95.7291,1529000.0],["2021-02-02",95.8702,96.2355,93.6374,95.2643,1057100.0],["2021-02-03",95.09,95.5714,92.6331,95.0236,1010000.0],["2021-02-04",95.0236,95.8121,94.3014,94.6999,1026000.0],["2021-02-05",94.9987,95.7457,94.0026,95.007,848900.0],["2021-02-08",95.4137,95.92,94.1686,95.5548,811800.0],["2021-02-09",96.0197,96.443,95.2477,95.7458,620600.0],["2021-02-10",96.3185,96.443,95.0817,96.1192,734400.0],["2021-02-11",95.793,96.3033,94.4796,95.3413,831500.0],["2021-02-12",95.0987,96.3033,94.5967,96.2866,899200.0],["2021-02-16",96.1527,96.2782,93.8606,94.6218,1036900.0],["2021-02-17",94.5549,96.847,94.0028,96.571,1700200.0],["2021-02-18",96.7801,99.432,96.2029,97.6083,1311200.0],["2021-02-19",97.6418,97.6418,94.9983,95.1656,1118700.0],["2021-02-22",95.4417,95.9854,94.2705,95.5922,885700.0],["2021-02-23",96.4539,96.479,94.6971,95.6842,702800.0],["2021-02-24",96.2029,96.6212,94.6804,94.7138,1141200.0],["2021-02-25",96.3117,99.9506,95.8599,96.228,1931800.0],["2021-02-26",96.2782,96.5794,93.6263,93.6933,1709500.0],["2021-03-01",93.7685,95.0234,93.3503,93.7434,1678400.0],["2021-03-02",94.1199,95.4919,93.9693,94.5549,1347500.0],["2021-03-03",94.2872,96.3786,94.0279,95.3664,1294600.0],["2021-03-04",96.0942,98.654,95.6257,97.2235,1515400.0],["2021-03-05",97.4494,100.7956,97.1566,98.997,1917900.0],["2021-03-08",98.9551,101.5652,97.9178,100.1932,1133500.0],["2021-03-09",99.6913,101.6405,99.2563,99.5407,1100800.0],["2021-03-10",99.5491,101.8161,98.5703,101.2807,966600.0],["2021-03-11",100.6868,101.95,100.3856,100.5948,1015500.0],["2021-03-12",101.1804,102.7029,100.9127,101.5903,1387900.0],["2021-03-15",101.8914,102.7865,101.4564,102.1591,772900.0],["2021-03-16",102.0587,103.598,101.8496,103.1546,1048700.0],["2021-03-17",103.598,104.3174,102.8618,103.8322,1043400.0],["2021-03-18",103.7151,104.8277,103.2717,103.6816,1115300.0],["2021-03-19",103.7235,106.7601,103.598,105.7312,2867300.0],["2021-03-22",104.7106,106.4924,104.5182,106.4506,1059000.0],["2021-03-23",107.1449,107.1449,105.2627,105.7897,903500.0],["2021-03-24",104.2338,104.5098,102.293,103.0124,1142500.0],["2021-03-25",103.782,106.9525,103.1713,105.9403,1312400.0],["2021-03-26",106.1076,107.8309,105.8901,107.4963,1116000.0],["2021-03-29",107.9648,110.0645,107.8142,109.6295,1084600.0],["2021-03-30",109.6044,110.7421,107.0111,107.5381,1777800.0],["2021-03-31",106.9191,107.1366,105.3631,105.8483,1030000.0],["2021-04-01",105.7395,105.7395,103.2801,105.614,1413400.0],["2021-04-05",105.8316,107.4795,105.1791,106.3167,676100.0],["2021-04-06",106.3502,107.4294,105.7814,106.8605,852400.0],["2021-04-07",107.329,107.6218,106.2666,106.9525,724400.0],["2021-04-08",106.459,107.3959,106.2833,107.1868,1014900.0],["2021-04-09",107.2286,107.8895,105.8232,107.2537,859000.0],["2021-04-12",107.8142,108.7929,107.4628,108.3579,1238700.0],["2021-04-13",108.4416,109.6629,108.1237,108.5922,1176600.0],["2021-04-14",108.6507,108.6507,107.0948,107.9731,835600.0],["2021-04-15",107.9146,109.6546,107.9146,109.412,576200.0],["2021-04-16",109.9306,110.5748,109.1777,110.19,820300.0],["2021-04-19",110.533,110.9931,108.9017,110.5497,670600.0],["2021-04-20",110.4493,112.1977,110.4242,110.8508,1365300.0],["2021-04-21",111.2106,111.93,110.2569,111.8129,1178200.0],["2021-04-22",111.4782,111.5954,110.3238,110.5162,732000.0],["2021-04-23",110.3322,110.5162,108.0819,108.5587,778500.0],["2021-04-26",108.5252,109.161,107.3122,108.5587,1028700.0],["2021-04-27",108.5671,109.6797,108.475,109.6211,939100.0],["2021-04-28",110.4159,110.8425,108.8181,109.161,901800.0],["2021-04-29",109.1276,111.2942,109.1276,110.374,767500.0],["2021-04-30",110.3238,110.374,108.5922,109.5793,965500.0],["2021-05-03",109.6044,111.4364,109.4705,110.4911,584600.0],["2021-05-04",110.8425,111.5117,109.6713,110.8174,617800.0],["2021-05-05",110.5079,113.0175,109.9139,112.8,1179000.0],["2021-05-06",113.8875,116.1713,113.8624,114.9499,2020900.0],["2021-05-07",113.8791,114.7324,113.0426,114.2723,823800.0],["2021-05-10",114.7157,116.7569,114.3727,115.8534,779900.0],["2021-05-11",116.3553,116.3971,113.4107,114.4564,849800.0],["2021-05-12",114.5065,114.8328,112.5406,112.7665,1098300.0],["2021-05-13",112.0675,115.1583,111.2675,114.6951,937900.0],["2021-05-14",114.8888,116.1099,113.9371,113.9708,837400.0],["2021-05-17",114.114,114.6025,111.8907,112.4381,1241400.0],["2021-05-18",112.2781,113.3476,112.1181,112.6149,629100.0],["2021-05-19",112.7497,113.2213,111.5706,113.1034,574600.0],["2021-05-20",113.9456,114.6025,113.3561,113.5329,568200.0],["2021-05-21",113.3645,114.754,113.3645,114.1224,817200.0],["2021-05-24",114.2319,115.2762,113.8614,114.2066,577400.0],["2021-05-25",114.0887,114.4256,112.7665,113.9371,661000.0],["2021-05-26",113.6424,113.9371,112.9855,113.2718,713300.0],["2021-05-27",113.2213,113.8529,111.2254,111.6043,1677000.0],["2021-05-28",111.857,114.173,111.7222,112.2528,1059900.0],["2021-06-01",112.396,113.4487,111.8654,112.4381,1048000.0],["2021-06-02",112.4381,114.8551,112.1349,114.4761,1138300.0],["2021-06-03",115.1162,117.4406,114.6867,116.1184,1535200.0],["2021-06-04",116.7837,118.4512,116.0005,117.7522,988000.0],["2021-06-07",117.7353,118.0385,115.0067,116.3289,899100.0],["2021-06-08",116.3289,116.5816,114.5772,115.2678,984500.0],["2021-06-09",114.3161,115.2257,113.4655,114.5098,1070400.0],["2021-06-10",114.813,115.0993,113.954,114.2656,622600.0],["2021-06-11",114.6025,114.8299,113.7435,114.7372,526100.0],["2021-06-14",114.7372,114.7372,112.8255,114.6193,505200.0],["2021-06-15",114.9309,114.9309,113.3392,113.5076,454200.0],["2021-06-16",113.735,114.0298,112.5897,112.6655,688200.0],["2021-06-17",112.7834,113.0613,111.4275,112.5223,835300.0],["2021-06-18",112.1181,112.1686,109.5916,109.7348,1372800.0],["2021-06-21",110.0548,110.8969,109.9621,110.4253,673200.0],["2021-06-22",110.7285,111.2001,109.7937,109.92,848100.0],["2021-06-23",109.4821,110.0547,108.6904,108.6904,612000.0],["2021-06-24",108.2778,109.1031,107.1661,108.2778,574800.0],["2021-06-25",107.882,109.3052,107.7809,108.9936,786100.0],["2021-06-28",109.2294,110.5264,108.8841,110.1895,576500.0],["2021-06-29",110.2148,110.939,109.0778,109.6,608200.0],["2021-06-30",109.6084,110.6527,108.7073,109.1199,1303400.0],["2021-07-01",108.9347,110.5769,108.7241,109.5242,552700.0],["2021-07-02",109.9705,110.3158,108.9768,109.221,456200.0],["2021-07-06",108.8504,109.2547,107.1998,108.2862,549000.0],["2021-07-07",108.2188,109.3052,108.1262,108.6736,577400.0],["2021-07-08",108.4125,109.8695,108.1262,109.0863,641900.0],["2021-07-09",109.9537,110.6611,109.4315,110.1979,584500.0],["2021-07-12",109.5916,110.1811,109.1031,109.8189,629200.0],["2021-07-13",109.8105,110.4,108.8252,109.2631,556500.0],["2021-07-14",108.8673,110.2484,108.8673,109.7263,624100.0],["2021-07-15",109.8105,111.4696,109.5326,111.1833,695600.0],["2021-07-16",111.4696,112.3286,111.1833,112.0928,596400.0],["2021-07-19",112.0928,114.0887,111.3433,112.8423,980900.0],["2021-07-20",113.5498,114.8299,111.5117,111.5959,1012000.0],["2021-07-21",111.5622,111.8486,109.0105,109.0947,1115700.0],["2021-07-22",109.0189,109.0189,107.1156,108.8336,1562400.0],["2021-07-23",109.1284,110.1811,108.7746,109.9031,508500.0],["2021-07-26",109.9032,110.5685,109.4821,110.0632,523300.0],["2021-07-27",110.0379,112.1854,109.8021,111.1664,562000.0],["2021-07-28",110.8632,110.9138,109.1452,110.1221,785000.0],["2021-07-29",110.6864,111.4359,110.3327,110.6527,751500.0],["2021-07-30",110.2148,111.1748,110.1137,110.4169,1238400.0],["2021-08-02",110.4253,110.8296,109.5916,110.5685,535800.0],["2021-08-03",110.8885,112.817,110.6779,111.8485,889400.0],["2021-08-04",111.8233,112.177,108.4125,108.4968,700800.0],["2021-08-05",108.9178,109.0189,107.924,108.1514,423700.0],["2021-08-06",108.4209,108.8168,107.663,107.7135,689400.0],["2021-08-09",107.924,108.6988,107.6377,108.6483,568700.0],["2021-08-10",108.522,109.6337,108.1767,109.4821,448400.0],["2021-08-11",109.8274,111.1412,109.4989,110.5685,494000.0],["2021-08-12",110.9164,111.3067,110.3818,111.0946,662200.0],["2021-08-13",111.3067,113.1481,111.2049,112.5881,513800.0],["2021-08-16",112.7663,113.6997,112.3335,113.3688,672200.0],["2021-08-17",113.6997,115.5071,112.6729,115.0744,703300.0],["2021-08-18",114.7689,114.7689,111.6546,111.748,575600.0],["2021-08-19",111.5952,113.2839,111.5528,112.3335,611300.0],["2021-08-20",112.1723,113.1821,111.2982,111.4001,754200.0],["2021-08-23",111.154,111.6971,110.2715,110.3988,614700.0],["2021-08-24",110.3139,110.7043,107.4373,107.9464,977400.0],["2021-08-25",107.6155,108.5234,107.1148,108.0058,1313800.0],["2021-08-26",104.3739,107.5391,103.2029,105.1546,1991900.0],["2021-08-27",104.1618,105.3243,103.466,104.8576,1187300.0],["2021-08-30",104.5606,105.7062,103.6017,103.763,935800.0],["2021-08-31",103.7545,105.1461,103.3726,104.9425,1147400.0],["2021-09-01",105.2225,105.2225,102.7616,103.8223,1249100.0],["2021-09-02",103.8224,104.7388,103.0671,103.5169,769700.0],["2021-09-03",103.4575,103.4575,102.1082,102.3458,737000.0],["2021-09-07",102.1676,102.4222,100.5978,101.5227,1225600.0],["2021-09-08",101.6755,103.6781,101.3276,103.4066,977200.0],["2021-09-09",103.1605,103.2029,102.1931,102.4901,623900.0],["2021-09-10",102.3119,103.2453,101.9385,102.7277,688600.0],["2021-09-13",103.169,105.0528,103.0926,104.1363,1158500.0],["2021-09-14",104.3485,104.6624,103.1096,103.9157,839300.0],["2021-09-15",103.9411,104.1787,103.1096,103.3641,866800.0],["2021-09-16",103.6187,104.5606,102.8889,104.1109,796100.0],["2021-09-17",103.5169,105.0443,103.3217,104.3739,1779300.0],["2021-09-20",103.7375,104.9001,103.1096,103.7545,967200.0],["2021-09-21",103.8987,103.9157,101.9979,102.2355,720200.0],["2021-09-22",102.8804,103.3387,101.8028,102.3119,720200.0],["2021-09-23",102.6344,102.872,101.5906,101.633,749000.0],["2021-09-24",101.633,102.1507,101.056,101.073,557500.0],["2021-09-27",101.2003,102.8126,101.056,101.7688,497900.0],["2021-09-28",102.0149,102.7277,101.1918,101.9301,1369600.0],["2021-09-29",101.9555,104.6115,101.9046,103.6611,905900.0],["2021-09-30",103.746,103.9412,101.8452,101.8537,779600.0],["2021-10-01",102.3204,102.6853,101.2427,101.5652,659100.0],["2021-10-04",101.5991,103.0756,101.5821,102.6513,970200.0],["2021-10-05",102.6174,103.449,102.1761,102.9483,897300.0],["2021-10-06",102.8126,104.6285,101.964,104.5267,920300.0],["2021-10-07",104.4418,104.917,103.0671,103.3896,573500.0],["2021-10-08",103.1944,103.8903,103.0247,103.2114,448900.0],["2021-10-11",103.5932,104.1363,102.7107,103.152,395600.0],["2021-10-12",103.3726,104.1278,103.0586,103.5254,450000.0],["2021-10-13",103.5848,104.0515,102.0998,102.7532,646100.0],["2021-10-14",102.9992,103.5508,102.6428,103.5254,700500.0],["2021-10-15",103.6357,103.9327,103.1096,103.5932,532500.0],["2021-10-18",103.152,103.8224,102.5326,103.0841,470200.0],["2021-10-19",102.8974,103.1435,101.7009,102.6259,364200.0],["2021-10-20",102.855,104.026,102.6174,103.3217,491100.0],["2021-10-21",103.4914,103.6781,102.7532,103.3557,399100.0],["2021-10-22",103.6781,104.5946,103.5423,104.3485,489500.0],["2021-10-25",104.5945,104.8915,103.6951,104.4927,561100.0],["2021-10-26",104.3145,106.1814,104.06,105.8165,681500.0],["2021-10-27",106.6651,106.6651,103.9836,104.3739,702900.0],["2021-10-28",104.2636,105.7995,103.9836,105.7571,642200.0],["2021-10-29",105.7995,106.6651,104.0684,104.2551,1415500.0],["2021-11-01",104.1193,104.934,103.7799,104.9,633600.0],["2021-11-02",104.7473,105.6213,104.043,104.9764,645400.0],["2021-11-03",104.7049,106.7924,104.6455,106.385,1334300.0],["2021-11-04",106.105,106.2578,105.2819,105.9098,427100.0],["2021-11-05",106.2238,107.1063,106.0626,106.7329,417900.0],["2021-11-08",106.6905,106.7329,105.1291,106.1389,585600.0],["2021-11-09",107.7342,109.932,107.4288,109.1089,840100.0],["2021-11-10",109.4253,109.8871,108.2794,109.126,496000.0],["2021-11-11",108.5702,108.6814,107.4585,107.8177,627300.0],["2021-11-12",107.8433,109.4168,107.467,108.6899,688600.0],["2021-11-15",108.6899,110.4002,108.3906,110.2463,621500.0],["2021-11-16",110.4344,110.7081,109.0063,109.0405,536900.0],["2021-11-17",108.6044,109.6477,108.4419,109.2885,597500.0],["2021-11-18",108.4419,108.6215,106.552,107.621,645500.0],["2021-11-19",107.9801,108.5445,106.1501,106.304,811800.0],["2021-11-22",106.1587,109.3569,106.1159,108.1255,821600.0],["2021-11-23",112.2473,115.1719,111.7855,114.274,2006600.0],["2021-11-24",114.5905,114.5905,112.0079,113.1367,1068800.0],["2021-11-26",113.0854,114.8299,111.6915,111.9823,579600.0],["2021-11-29",112.2131,112.5381,110.4601,110.6311,743900.0],["2021-11-30",109.8102,110.4515,107.8176,108.1512,1724500.0],["2021-12-01",108.9807,109.9042,108.1341,108.2196,858700.0],["2021-12-02",109.0234,110.4002,108.6985,109.3313,1008200.0],["2021-12-03",110.2805,110.9732,109.87,110.1095,1494700.0],["2021-12-06",111.1186,113.0427,110.7423,112.0079,875900.0],["2021-12-07",111.5547,112.6236,110.7508,111.358,563100.0],["2021-12-08",111.3152,112.3072,109.528,111.0672,664200.0],["2021-12-09",110.9475,112.2901,110.7765,111.6573,589100.0],["2021-12-10",112.0763,113.855,112.0507,113.6327,616900.0],["2021-12-13",113.5728,115.5311,112.7433,115.1206,574300.0],["2021-12-14",115.4969,116.3606,114.5734,115.5995,884400.0],["2021-12-15",115.7449,116.4034,114.6503,115.2147,750600.0],["2021-12-16",115.3601,119.0885,115.1377,118.7893,837000.0],["2021-12-17",118.5071,119.6102,116.4376,116.6514,1345000.0],["2021-12-20",115.2147,115.9501,114.6332,115.4798,882800.0],["2021-12-21",114.5049,114.5905,111.8625,112.7861,757200.0],["2021-12-22",112.8802,113.9234,112.35,113.855,677000.0],["2021-12-23",114.103,114.4707,113.7011,113.7268,355500.0],["2021-12-27",113.5643,114.522,113.4959,114.4622,380800.0],["2021-12-28",114.1116,115.6765,113.9149,115.6167,558700.0],["2021-12-29",115.6594,115.9587,115.1207,115.5311,415100.0],["2021-12-30",115.9929,116.1297,115.3943,115.7364,326700.0],["2021-12-31",115.839,116.3606,115.095,116.1469,445200.0],["2022-01-03",115.762,117.1046,114.2741,116.9849,735200.0],["2022-01-04",116.9849,119.4477,116.7626,118.4985,774400.0],["2022-01-05",118.7123,121.4916,118.7123,120.5851,909200.0],["2022-01-06",120.5338,122.0474,120.2943,120.8844,753800.0],["2022-01-07",121.4915,122.8598,120.7817,122.5861,747700.0],["2022-01-10",122.9111,123.9031,121.9619,122.5263,862500.0],["2022-01-11",122.9111,122.9111,119.2682,121.5258,536500.0],["2022-01-12",120.5851,122.2099,119.918,120.4311,678600.0],["2022-01-13",120.6621,123.2446,120.397,122.2869,566400.0],["2022-01-14",122.0731,124.4162,121.731,124.1254,675300.0],["2022-01-18",123.5439,124.6984,122.1672,124.2965,779200.0],["2022-01-19",124.2366,124.6471,122.4066,122.6289,911500.0],["2022-01-20",122.7743,122.7743,120.5766,120.6963,815800.0],["2022-01-21",122.2355,122.9111,121.1922,122.475,658000.0],["2022-01-24",122.5947,124.0228,118.7123,121.4488,881900.0],["2022-01-25",121.0725,121.2179,118.4558,119.2083,1121800.0],["2022-01-26",118.3788,120.0121,116.8566,117.4809,919200.0],["2022-01-27",118.1137,120.2601,117.7289,118.8577,599500.0],["2022-01-28",118.4386,120.2601,117.4125,120.1661,599900.0],["2022-01-31",119.328,121.064,118.8662,120.2174,1712100.0],["2022-02-01",120.243,120.5081,116.925,118.4387,875700.0],["2022-02-02",118.0966,120.3457,118.0966,119.3622,806000.0],["2022-02-03",119.8839,121.1153,118.9346,120.0463,514500.0],["2022-02-04",119.2853,119.4648,116.258,117.0448,587400.0],["2022-02-07",117.4467,117.8913,116.1725,117.2414,493600.0],["2022-02-08",117.3269,117.8914,116.1896,116.7198,659000.0],["2022-02-09",116.5915,117.3953,116.506,116.7711,527700.0],["2022-02-10",116.5471,117.3569,114.7813,115.0742,624900.0],["2022-02-11",115.3153,118.2269,115.3067,117.7359,661400.0],["2022-02-14",117.8048,119.0883,115.8236,118.3819,963400.0],["2022-02-15",118.3389,118.9677,116.6333,117.2277,621200.0],["2022-02-16",117.1415,118.425,115.324,116.9089,954700.0],["2022-02-17",116.9089,119.8205,116.2198,119.1572,1082300.0],["2022-02-18",118.7179,120.1306,118.089,119.7257,604100.0],["2022-02-22",120.1478,120.5871,118.1235,119.4242,745200.0],["2022-02-23",120.1219,120.4579,117.6239,117.9254,797500.0],["2022-02-24",117.0726,117.5722,112.5933,115.2292,1025000.0],["2022-02-25",115.8236,118.9504,115.8236,118.2441,893800.0],["2022-02-28",116.4352,117.2018,114.9363,116.0734,1245800.0],["2022-03-01",112.4124,113.5839,107.735,108.8118,1865300.0],["2022-03-02",107.7264,112.8431,107.58,112.5847,1692900.0],["2022-03-03",111.9042,116.4093,111.8525,114.9277,1108400.0],["2022-03-04",113.3686,115.7202,112.8776,115.2378,1451400.0],["2022-03-07",114.8071,118.4767,113.7476,116.9951,1076600.0],["2022-03-08",116.8745,117.3396,113.4547,113.6098,1225000.0],["2022-03-09",115.0311,115.703,111.2926,111.4132,876300.0],["2022-03-10",110.9997,112.0334,110.1986,110.8188,730100.0],["2022-03-11",110.8102,112.6622,110.8102,110.9825,869400.0],["2022-03-14",111.3098,112.7656,110.2675,111.06,877000.0],["2022-03-15",111.2151,111.5424,109.5957,111.3788,994600.0],["2022-03-16",111.017,111.4304,109.5698,111.4132,776200.0],["2022-03-17",111.8181,112.4986,110.5518,111.6199,551900.0],["2022-03-18",111.7406,111.7406,109.4062,110.3193,1423800.0],["2022-03-21",110.8016,112.4383,110.8016,112.1282,792900.0],["2022-03-22",112.4383,112.7484,110.905,112.2402,737200.0],["2022-03-23",113.0068,114.3678,112.1195,112.1368,826100.0],["2022-03-24",112.1712,113.6528,112.1712,113.1791,503000.0],["2022-03-25",113.3513,115.703,112.912,115.1603,1060500.0],["2022-03-28",115.1,115.7374,114.2127,115.3756,606500.0],["2022-03-29",115.8408,116.8056,115.2723,116.6591,710800.0],["2022-03-30",115.9872,116.2026,114.5056,116.1854,715200.0],["2022-03-31",116.2801,117.2707,115.212,116.6419,666000.0],["2022-04-01",116.9779,118.5198,116.0562,118.4508,739300.0],["2022-04-04",117.7617,117.7876,114.5142,115.9786,711000.0],["2022-04-05",115.6427,118.692,115.6427,118.6748,1134000.0],["2022-04-06",119.0194,120.277,117.3655,118.201,1061700.0],["2022-04-07",118.1838,118.8471,116.8573,118.3044,725200.0],["2022-04-08",119.028,120.0875,118.1235,119.562,582100.0],["2022-04-11",120.2942,121.0781,119.0796,120.1047,583400.0],["2022-04-12",119.7343,120.5957,118.7179,120.0875,593600.0],["2022-04-13",120.0875,120.7077,118.7868,119.8032,442900.0],["2022-04-14",120.2856,121.2418,119.631,120.3287,456000.0],["2022-04-18",120.4837,120.9058,119.3811,119.6395,409600.0],["2022-04-19",120.1478,122.8957,120.1478,122.5942,540200.0],["2022-04-20",122.7751,124.808,122.7751,123.7312,643400.0],["2022-04-21",123.3349,125.1266,123.0076,123.7484,781200.0],["2022-04-22",123.4555,124.2394,122.4735,122.5252,758300.0],["2022-04-25",121.9223,122.9646,119.519,122.4994,687200.0],["2022-04-26",122.4649,123.266,120.2253,120.2598,601300.0],["2022-04-27",120.6905,121.9998,120.1047,120.277,618800.0],["2022-04-28",120.3114,121.5691,119.7429,121.4829,475000.0],["2022-04-29",121.0781,121.302,117.8306,117.9512,1010800.0],["2022-05-02",119.4414,119.4673,114.8674,116.2284,831600.0],["2022-05-03",116.3835,118.8471,116.3232,117.5722,791800.0],["2022-05-04",117.4171,119.9152,117.4171,119.7774,796000.0],["2022-05-05",119.7085,120.656,117.9857,118.5284,771300.0],["2022-05-06",118.4594,121.6294,118.2269,121.3193,806400.0],["2022-05-09",119.8721,126.4015,119.8549,124.9113,1346000.0],["2022-05-10",124.472,126.0742,122.0515,122.7492,944700.0],["2022-05-11",122.6458,125.1267,122.0601,124.4117,1079500.0],["2022-05-12",125.2443,126.103,123.8219,125.5132,1006200.0],["2022-05-13",125.8341,126.0076,123.4836,125.0969,1014400.0],["2022-05-16",125.3745,126.051,123.8306,125.1403,859300.0],["2022-05-17",124.6979,125.1056,121.5235,124.3857,997500.0],["2022-05-18",123.501,123.6137,110.8985,111.3322,1899600.0],["2022-05-19",110.1613,110.4041,107.1776,109.5975,1264800.0],["2022-05-20",109.6495,110.2133,106.2322,108.6868,1097200.0],["2022-05-23",109.6148,109.7449,104.9052,106.4404,1519100.0],["2022-05-24",106.848,108.9123,105.9633,108.7562,1258200.0],["2022-05-25",108.7562,110.5255,107.9322,110.3521,1100700.0],["2022-05-26",110.1266,110.7944,108.8082,108.9817,983600.0],["2022-05-27",108.8255,108.9209,107.6546,108.8949,1303700.0],["2022-05-31",108.5914,109.7016,107.4812,108.7388,1675600.0],["2022-06-01",109.1204,109.1204,105.4689,108.0276,1124600.0],["2022-06-02",107.698,108.3312,103.9251,106.7179,1224200.0],["2022-06-03",106.7266,107.3337,105.7118,106.4837,548700.0],["2022-06-06",107.1516,107.3077,105.8506,106.9087,1275200.0],["2022-06-07",106.7266,113.7347,106.6659,113.0235,2184500.0],["2022-06-08",111.7398,112.7806,110.2567,110.5342,988800.0],["2022-06-09",110.4215,112.8153,110.1526,110.3694,993000.0],["2022-06-10",109.5715,112.8847,109.424,111.3755,973600.0],["2022-06-13",111.2281,113.5439,109.8837,110.4128,1459700.0],["2022-06-14",110.4475,111.2454,107.6546,108.7301,956700.0],["2022-06-15",109.0944,110.4475,107.8108,108.5653,932700.0],["2022-06-16",106.7439,108.9296,105.3562,107.0475,1057300.0],["2022-06-17",107.325,107.8715,104.5322,106.0067,1682700.0],["2022-06-21",107.0995,108.2097,105.7638,107.8888,1074900.0],["2022-06-22",107.6546,108.2618,106.1802,107.3771,604800.0],["2022-06-23",107.9495,109.2852,107.7501,109.2332,852100.0],["2022-06-24",110.4301,112.0347,108.8949,111.7832,938500.0],["2022-06-27",111.6444,112.2082,110.6036,111.5056,714800.0],["2022-06-28",111.8959,112.4424,110.1526,110.3347,820500.0],["2022-06-29",111.0199,114.2118,110.1266,113.3618,1003100.0],["2022-06-30",113.0148,113.5699,110.5082,111.0286,829800.0],["2022-07-01",111.4796,114.0643,110.8465,113.7868,1041700.0],["2022-07-05",113.726,114.0903,111.5143,114.0383,1197900.0],["2022-07-06",114.0556,115.5128,113.7434,114.5674,1023200.0],["2022-07-07",113.9602,115.6602,113.6827,115.2699,885300.0],["2022-07-08",116.0331,116.328,114.4025,114.4459,568800.0],["2022-07-11",114.7842,115.9725,114.524,115.3913,598300.0],["2022-07-12",115.1051,117.0133,114.8883,115.4521,590300.0],["2022-07-13",115.0444,118.1321,115.0184,116.7791,900800.0],["2022-07-14",115.0444,115.6863,114.2378,115.1745,569700.0],["2022-07-15",115.6863,115.6863,113.7868,114.3072,500600.0],["2022-07-18",114.2725,114.9316,113.2403,113.249,552900.0],["2022-07-19",113.7694,114.1076,112.7112,113.7781,661800.0],["2022-07-20",113.9949,114.0123,111.0893,112.2602,617800.0],["2022-07-21",111.7312,112.3209,111.15,111.6618,539300.0],["2022-07-22",111.922,113.2316,111.2801,112.9194,492800.0],["2022-07-25",113.3357,113.8822,112.4337,113.1883,511300.0],["2022-07-26",111.7312,113.3617,109.7016,113.2317,855900.0],["2022-07-27",112.6332,112.9107,109.1378,112.2602,719800.0],["2022-07-28",112.2515,113.6827,111.4102,113.6219,697600.0],["2022-07-29",113.2143,114.9316,112.6245,114.7669,970500.0],["2022-08-01",114.6454,116.8571,114.6454,116.2674,963300.0],["2022-08-02",116.3974,116.3974,115.426,116.1893,617000.0],["2022-08-03",115.8944,116.6837,114.9663,116.4148,511800.0],["2022-08-04",115.9291,117.0913,115.2873,115.4521,755200.0],["2022-08-05",115.8163,115.8163,113.3444,115.426,555200.0],["2022-08-08",115.4261,116.6837,115.2179,115.4954,593000.0],["2022-08-09",116.0071,117.126,115.6342,116.4235,670000.0],["2022-08-10",117.0393,117.3949,115.6082,116.2934,704700.0],["2022-08-11",116.5206,117.6393,115.7165,115.9438,597700.0],["2022-08-12",116.3108,117.0188,115.734,116.9314,809900.0],["2022-08-15",116.9838,119.2387,116.3982,118.7668,781000.0],["2022-08-16",119.0028,121.2314,118.6969,120.2001,773600.0],["2022-08-17",121.581,122.7959,120.7944,121.817,824500.0],["2022-08-18",121.817,122.1229,120.34,121.7646,589000.0],["2022-08-19",122.1928,123.0231,121.5898,122.1579,1865600.0],["2022-08-22",121.9219,122.2977,119.5621,120.3924,928800.0],["2022-08-23",123.3989,125.2693,121.2664,124.4128,1959000.0],["2022-08-24",125.2868,126.6414,124.4128,125.9685,1056700.0],["2022-08-25",125.5489,125.6975,124.439,125.5402,727400.0],["2022-08-26",125.75,125.8549,123.7311,123.7486,686000.0],["2022-08-29",123.565,124.7711,122.7609,124.1069,460300.0],["2022-08-30",123.8796,124.1855,122.5337,123.0668,663200.0],["2022-08-31",123.3377,124.0981,122.219,122.3501,927300.0],["2022-09-01",122.0093,124.5002,121.2664,124.0981,871400.0],["2022-09-02",124.5613,125.3741,122.0442,122.3589,632200.0],["2022-09-06",122.4812,123.7048,120.707,121.1615,791700.0],["2022-09-07",121.4499,123.3203,120.6633,123.1629,632100.0],["2022-09-08",122.1841,122.9357,120.1215,121.1703,788200.0],["2022-09-09",121.8258,122.8745,120.3487,121.8695,558400.0],["2022-09-12",122.324,123.7223,121.2926,123.5825,741800.0],["2022-09-13",123.5562,124.3953,121.3625,121.782,999400.0],["2022-09-14",121.7733,122.455,120.908,121.5198,745100.0],["2022-09-15",121.5985,122.0267,120.2001,121.616,568700.0],["2022-09-16",121.7558,122.5599,120.7332,121.38,1917100.0],["2022-09-19",121.4325,122.5075,121.2664,122.3239,426500.0],["2022-09-20",121.581,122.3938,120.6808,121.6597,468000.0],["2022-09-21",122.289,124.7624,122.2016,122.8046,590700.0],["2022-09-22",123.1892,125.0245,122.8396,124.1331,932800.0],["2022-09-23",123.329,124.7011,121.3188,122.9269,658500.0],["2022-09-26",122.6211,124.0894,121.9044,121.9394,700900.0],["2022-09-27",122.219,122.6735,119.1513,119.3786,791200.0],["2022-09-28",119.8156,122.3851,118.3735,121.6422,706200.0],["2022-09-29",121.6422,122.0355,120.1477,121.4849,810000.0],["2022-09-30",121.5635,122.1316,119.7282,120.0952,1147600.0],["2022-10-03",121.1091,122.3763,120.305,121.9743,642300.0],["2022-10-04",122.1666,124.3516,122.1491,124.203,758400.0],["2022-10-05",124.4564,124.4827,122.3589,123.4601,663200.0],["2022-10-06",123.3115,123.3377,120.0078,120.6808,585200.0],["2022-10-07",120.6546,120.9518,119.632,120.2526,641900.0],["2022-10-10",121.0391,123.9495,121.0391,123.5388,589400.0],["2022-10-11",123.6786,125.8024,123.3727,123.6349,744200.0],["2022-10-12",123.9495,124.8497,122.9532,123.1804,712300.0],["2022-10-13",122.0267,125.2168,121.5111,124.404,533100.0],["2022-10-14",124.5526,125.3916,122.9095,123.2591,528600.0],["2022-10-17",123.7223,124.3953,122.1142,122.3327,600100.0],["2022-10-18",122.7959,124.3865,122.7609,124.3253,633400.0],["2022-10-19",124.6225,125.1382,123.6,125.0158,693500.0],["2022-10-20",124.9896,125.0857,123.0406,123.2766,678200.0],["2022-10-21",123.1892,125.2518,122.8221,124.8148,621300.0],["2022-10-24",125.7849,127.4193,125.5752,126.7988,632000.0],["2022-10-25",126.7114,128.2408,126.353,127.6028,1011600.0],["2022-10-26",128.2671,129.6917,127.3144,128.9663,829000.0],["2022-10-27",129.7441,132.1826,129.7266,129.9539,916200.0],["2022-10-28",129.8141,132.908,129.2809,131.7368,899100.0],["2022-10-31",131.6756,132.9866,130.9852,131.6756,1451000.0],["2022-11-01",131.4571,132.1651,130.2248,130.4957,768000.0],["2022-11-02",130.4258,132.3224,129.9539,130.452,698400.0],["2022-11-03",129.6829,130.8104,128.4244,130.0325,781200.0],["2022-11-04",130.6356,131.8766,129.4207,130.5569,634500.0],["2022-11-07",130.7055,131.9291,130.1636,130.4608,467200.0],["2022-11-08",130.5569,132.4797,130.2248,130.9153,554000.0],["2022-11-09",131.1441,132.6928,129.7977,129.9121,552900.0],["2022-11-10",130.9681,131.0032,124.3418,128.3633,1315400.0],["2022-11-11",128.2841,128.2841,122.133,125.4946,1207100.0],["2022-11-14",126.4537,127.1489,124.6322,124.6498,873000.0],["2022-11-15",124.6322,124.9138,123.0218,123.6202,919900.0],["2022-11-16",124.6498,127.6329,124.6498,126.3921,818000.0],["2022-11-17",125.8377,127.5097,125.6178,127.1929,623600.0],["2022-11-18",128.3369,129.5073,127.2897,128.6009,2064500.0],["2022-11-21",126.4449,131.2848,123.4618,130.3344,1889300.0],["2022-11-22",131.5049,131.7953,129.6657,131.3201,978000.0],["2022-11-23",131.5136,131.9888,130.4841,131.5312,776000.0],["2022-11-25",131.7337,133.1064,131.5665,133.1064,319200.0],["2022-11-28",133.2472,134.0744,132.7104,133.3792,795200.0],["2022-11-29",133.1152,133.5464,132.3144,133.3352,621700.0],["2022-11-30",132.8776,135.5704,132.156,135.5264,1006200.0],["2022-12-01",135.8168,137.1984,134.6024,135.4648,789700.0],["2022-12-02",135.2448,136.2392,134.5848,135.9136,524500.0],["2022-12-05",134.356,135.8343,133.6696,135.5352,564800.0],["2022-12-06",135.3152,136.4328,134.0568,135.1216,634000.0],["2022-12-07",136.1688,137.5767,135.7288,136.996,570300.0],["2022-12-08",136.6527,137.9639,135.8343,136.8287,637400.0],["2022-12-09",136.6792,137.0223,135.9048,136.116,843000.0],["2022-12-12",136.4856,137.5767,135.7024,137.2599,726100.0],["2022-12-13",137.2951,137.4799,135.2096,135.8344,1120900.0],["2022-12-14",136.1072,136.8464,134.9632,135.6672,782800.0],["2022-12-15",135.5088,137.3919,134.444,135.3944,859300.0],["2022-12-16",134.8312,137.2688,134.4176,136.688,1651000.0],["2022-12-19",136.7759,138.3687,136.0192,137.1192,663900.0],["2022-12-20",135.7376,137.2423,135.4648,136.6703,915000.0],["2022-12-21",136.9783,139.4599,136.9783,138.9847,607000.0],["2022-12-22",138.4127,139.6623,138.1311,139.5215,599000.0],["2022-12-23",139.6975,140.4367,139.3543,140.3047,392000.0],["2022-12-27",140.4455,141.2639,139.8031,140.6919,526200.0],["2022-12-28",141.0879,141.0879,139.3279,139.3807,407400.0],["2022-12-29",139.8119,139.9439,138.7735,139.5303,405700.0],["2022-12-30",139.8999,140.1551,138.2455,139.4423,517900.0],["2023-01-03",139.1431,140.0231,138.0519,139.9087,694200.0],["2023-01-04",139.3455,139.8911,138.4919,139.2047,636900.0],["2023-01-05",139.3807,140.6215,138.9143,140.2607,641800.0],["2023-01-06",141.4927,143.499,141.2815,143.0766,578600.0],["2023-01-09",142.355,143.4022,141.0175,141.0879,693500.0],["2023-01-10",141.5455,141.8007,139.7855,139.9351,428200.0],["2023-01-11",140.4719,141.0263,138.2103,138.9319,600100.0],["2023-01-12",139.1079,139.6095,136.424,136.7056,623200.0],["2023-01-13",136.4503,137.4271,135.412,135.896,605400.0],["2023-01-17",136.1159,137.0223,135.7904,136.8111,771900.0],["2023-01-18",136.8024,136.8024,131.7248,132.156,939600.0],["2023-01-19",132.5432,133.2384,131.9712,132.0504,630500.0],["2023-01-20",132.0768,132.2264,129.7801,131.0561,680300.0],["2023-01-23",130.8976,131.5664,129.7097,129.9737,593800.0],["2023-01-24",129.9473,131.892,129.2521,131.6456,877800.0],["2023-01-25",131.892,134.0744,130.6777,132.112,915400.0],["2023-01-26",131.6457,132.2704,129.8153,132.068,729400.0],["2023-01-27",132.2881,132.3672,131.2057,132.0153,572200.0],["2023-01-30",132.3672,134.5848,132.3672,133.4056,755900.0],["2023-01-31",133.8016,134.8224,132.5872,134.4616,3991300.0],["2023-02-01",134.1976,135.7992,133.5728,133.828,958100.0],["2023-02-02",132.6136,133.2824,131.1881,131.8656,1032800.0],["2023-02-03",131.6985,132.2176,129.3577,131.9713,927600.0],["2023-02-06",132.112,133.9336,131.98,133.432,728200.0],["2023-02-07",131.9976,132.1032,130.3785,131.9976,721000.0],["2023-02-08",131.54,132.1912,130.8625,131.0208,787400.0],["2023-02-09",131.0209,131.393,128.2652,129.4348,1019500.0],["2023-02-10",130.4715,132.2968,130.188,131.9601,796300.0],["2023-02-13",131.9158,132.9081,131.4018,132.4208,842700.0],["2023-02-14",132.7575,133.0588,129.8601,130.2854,1278500.0],["2023-02-15",130.3563,130.6753,127.9994,129.993,1532200.0],["2023-02-16",129.4614,130.7993,129.4614,130.4449,1595600.0],["2023-02-17",130.9765,133.1119,130.5158,132.855,842800.0],["2023-02-21",133.2271,133.8651,131.7828,132.9081,899000.0],["2023-02-22",133.5638,133.9005,130.8968,132.2348,1180500.0],["2023-02-23",132.279,132.7753,131.2512,132.2348,695100.0],["2023-02-24",132.474,132.474,131.2601,131.6677,771000.0],["2023-02-27",131.8803,132.2259,130.4804,131.1892,1410700.0],["2023-02-28",131.1272,132.6867,130.0196,131.0386,1906800.0],["2023-03-01",130.188,130.6044,126.8653,128.6994,1343400.0],["2023-03-02",129.4348,131.9069,129.231,131.6588,1470000.0],["2023-03-03",131.6766,133.9626,130.7196,133.617,1314900.0],["2023-03-06",133.555,134.0335,132.5449,133.3158,1116200.0],["2023-03-07",133.4841,133.8562,132.4297,132.793,911000.0],["2023-03-08",133.3069,133.5461,132.5094,133.3423,660600.0],["2023-03-09",134.0335,134.2727,131.0829,131.4728,700800.0],["2023-03-10",131.6677,132.7132,130.7816,131.0297,814300.0],["2023-03-13",130.8614,135.2651,130.3475,132.8284,909700.0],["2023-03-14",132.9525,134.4056,132.5803,134.2904,972300.0],["2023-03-15",133.936,136.3283,133.1917,136.0537,1163500.0],["2023-03-16",136.3017,136.4612,134.884,136.284,908700.0],["2023-03-17",136.6562,136.6562,134.0955,134.5739,1631700.0],["2023-03-20",135.3005,137.7815,135.2208,136.86,1364400.0],["2023-03-21",137.3384,137.5511,135.3625,136.5499,756100.0],["2023-03-22",136.541,137.3561,134.5828,134.6537,770900.0],["2023-03-23",134.1752,135.6815,133.7234,133.874,840200.0],["2023-03-24",134.5208,137.1701,134.0689,137.0638,962200.0],["2023-03-27",138.6409,139.5447,138.1713,138.4814,808400.0],["2023-03-28",139.0397,140.0675,138.1625,138.6321,588600.0],["2023-03-29",138.9068,140.0409,138.4283,139.6156,657500.0],["2023-03-30",139.208,140.0055,137.8435,139.589,1033700.0],["2023-03-31",140.2624,140.4839,138.7029,139.4384,994800.0],["2023-04-03",139.9169,140.5548,139.0131,139.6776,692700.0],["2023-04-04",140.0675,140.2535,137.7992,137.9941,886000.0],["2023-04-05",138.1624,140.0054,138.1624,139.3675,778500.0],["2023-04-06",139.9169,140.2359,138.2157,138.6764,796400.0],["2023-04-10",138.5523,138.8004,137.1257,138.0118,482500.0],["2023-04-11",138.0827,139.1017,137.6751,137.9143,593200.0],["2023-04-12",137.1878,137.8878,136.1423,136.7271,896300.0],["2023-04-13",135.9562,136.8245,135.0524,136.2663,621400.0],["2023-04-14",135.6727,136.2486,134.1221,135.017,717400.0],["2023-04-17",135.6549,136.0182,134.9018,135.903,698900.0],["2023-04-18",135.3802,136.3992,134.379,135.2119,715500.0],["2023-04-19",135.965,135.9827,134.3258,134.8309,686500.0],["2023-04-20",135.3094,135.3094,134.0157,134.5119,553600.0],["2023-04-21",135.3536,135.9739,133.2005,134.0069,710300.0],["2023-04-24",134.06,134.4322,133.6347,134.3878,650100.0],["2023-04-25",134.76,137.2764,134.5208,136.7536,696100.0],["2023-04-26",136.0714,136.6561,135.0258,135.5131,659800.0],["2023-04-27",135.2828,136.3283,134.6625,136.3106,617800.0],["2023-04-28",136.0625,136.984,135.6726,136.8157,910600.0],["2023-05-01",136.8511,140.5902,136.8511,139.146,1274800.0],["2023-05-02",138.9776,141.051,138.2245,140.6257,1183700.0],["2023-05-03",140.9004,141.6978,138.9511,139.1903,954600.0],["2023-05-04",139.1991,140.1206,138.4725,139.4827,760800.0],["2023-05-05",139.0308,140.6966,138.6143,140.1738,650500.0],["2023-05-08",139.7131,141.2814,139.0751,139.208,819400.0],["2023-05-09",139.4472,140.2978,138.8802,139.3409,900600.0],["2023-05-10",139.8459,141.2104,139.6244,140.3333,781800.0],["2023-05-11",140.5384,141.0022,139.6823,140.3601,780500.0],["2023-05-12",140.2709,141.1627,140.2709,141.0378,757100.0],["2023-05-15",141.234,141.4391,138.3892,138.6835,887500.0],["2023-05-16",138.2911,138.8351,136.8107,138.1484,815900.0],["2023-05-17",138.0235,138.3089,136.9534,137.97,729300.0],["2023-05-18",137.096,137.096,134.6882,135.4462,936300.0],["2023-05-19",135.2946,136.2489,134.6169,135.4552,770300.0],["2023-05-22",135.5532,135.9724,133.2791,133.4753,761800.0],["2023-05-23",133.5735,133.8767,132.1288,133.2346,986100.0],["2023-05-24",133.4575,133.9659,132.432,132.4676,828200.0],["2023-05-25",131.9861,132.2001,130.7286,131.2013,872900.0],["2023-05-26",130.7197,131.5937,130.0331,130.7019,1161800.0],["2023-05-30",129.4444,130.6751,128.6507,129.5871,1097100.0],["2023-05-31",130.1579,130.8535,129.5158,130.7286,3394800.0],["2023-06-01",131.1567,131.6205,128.731,129.2215,971500.0],["2023-06-02",128.7756,132.9046,128.6953,132.86,1045500.0],["2023-06-05",133.8945,134.8309,132.3428,132.8422,1183300.0],["2023-06-06",136.3915,139.1472,128.7488,130.4076,1799800.0],["2023-06-07",129.3196,132.9849,127.313,132.3695,1362900.0],["2023-06-08",132.4141,134.706,131.8166,134.6704,1189400.0],["2023-06-09",134.4385,137.2031,134.2155,136.9534,1028800.0],["2023-06-12",136.5877,136.5877,134.278,134.7328,989600.0],["2023-06-13",133.4397,135.0539,132.325,134.8666,708300.0],["2023-06-14",134.9558,136.6769,134.3761,135.9635,613000.0],["2023-06-15",136.2935,137.4617,135.794,136.338,617900.0],["2023-06-16",136.4629,137.64,136.2578,136.5342,1065100.0],["2023-06-20",136.8731,137.3012,134.9201,134.9647,623200.0],["2023-06-21",135.036,136.017,134.2245,135.9902,858400.0],["2023-06-22",136.8196,136.8196,134.9736,135.5711,598600.0],["2023-06-23",136.1775,136.3915,133.9302,134.055,739100.0],["2023-06-26",133.9748,135.4106,132.3963,135.3214,713600.0],["2023-06-27",135.3838,135.9991,134.1175,134.4653,613300.0],["2023-06-28",132.4409,132.4498,128.5616,129.4445,1643500.0],["2023-06-29",129.061,130.907,128.4991,130.5324,795500.0],["2023-06-30",131.0943,131.9325,130.7286,131.6918,645800.0],["2023-07-03",131.0675,134.2958,130.8357,134.1175,464800.0],["2023-07-05",133.413,134.0818,132.4141,133.2257,1074500.0],["2023-07-06",132.9046,133.734,132.1555,132.432,827600.0],["2023-07-07",132.7173,132.7887,131.4599,131.7274,654600.0],["2023-07-10",131.9326,132.5301,130.2649,130.5324,848700.0],["2023-07-11",130.5057,131.8612,130.5057,131.8077,727300.0],["2023-07-12",131.4778,132.0485,130.4789,131.2905,1256200.0],["2023-07-13",131.0853,131.8612,129.9617,131.6383,733700.0],["2023-07-14",132.9403,132.9403,130.6038,132.0306,783900.0],["2023-07-17",131.451,133.2346,131.014,132.4141,838100.0],["2023-07-18",132.8422,133.4219,131.1478,131.7364,739500.0],["2023-07-19",132.2179,133.6983,132.2179,133.4932,613000.0],["2023-07-20",134.171,136.0081,133.4754,135.9813,677700.0],["2023-07-21",135.9992,136.6234,135.3214,135.6514,714900.0],["2023-07-24",135.8387,137.2834,135.7406,136.561,664600.0],["2023-07-25",136.8107,136.9266,135.4462,136.4272,548000.0],["2023-07-26",136.0616,136.9266,135.259,135.7584,507900.0],["2023-07-27",135.473,136.2756,133.4308,134.1085,819400.0],["2023-07-28",134.7417,135.1698,134.1531,134.6526,545200.0],["2023-07-31",134.6525,134.9647,133.7072,134.3493,1392600.0],["2023-08-01",135.1162,135.1519,132.967,133.4753,572200.0],["2023-08-02",133.8856,136.4451,133.7964,135.3303,593400.0],["2023-08-03",135.152,135.5443,133.5467,133.8143,454500.0],["2023-08-04",133.7607,134.822,132.8511,133.0116,448900.0],["2023-08-07",133.083,133.841,132.7441,132.9938,549300.0],["2023-08-08",133.5021,133.5021,130.3362,130.6395,906500.0],["2023-08-09",130.5859,132.7619,130.5503,132.1198,707200.0],["2023-08-10",132.2269,133.0473,131.121,131.3797,464100.0],["2023-08-11",131.6561,132.316,131.228,131.9504,556900.0],["2023-08-14",132.5211,133.2881,130.6484,130.7375,783500.0],["2023-08-15",130.2203,130.7108,128.8826,128.9629,570000.0],["2023-08-16",129.2839,129.3553,127.9373,128.1068,586600.0],["2023-08-17",128.1606,128.4571,126.0134,126.5704,917700.0],["2023-08-18",126.5704,128.2774,126.5704,127.6216,1108900.0],["2023-08-21",127.1993,127.3341,124.6748,125.5372,876300.0],["2023-08-22",125.1779,125.7708,124.3064,125.4833,871400.0],["2023-08-23",125.6091,126.238,125.0521,125.3576,766400.0],["2023-08-24",125.3576,126.831,125.1509,126.4267,1049900.0],["2023-08-25",127.1544,128.3673,126.6603,127.6665,1024100.0],["2023-08-28",128.1337,129.0771,128.1157,128.3763,1376800.0],["2023-08-29",131.0266,132.5001,128.6278,131.1165,2078800.0],["2023-08-30",131.0356,131.4309,128.8614,129.2657,1068100.0],["2023-08-31",129.7688,130.4786,128.3224,130.227,1403300.0],["2023-09-01",130.8649,131.1255,127.8642,128.0169,762200.0],["2023-09-05",127.7564,129.5981,127.6126,128.4841,937800.0],["2023-09-06",128.8614,129.1489,126.4087,126.7951,1029100.0],["2023-09-07",127.3341,127.7923,125.3755,126.0853,1468100.0],["2023-09-08",126.3728,127.2263,125.8247,127.1993,967800.0],["2023-09-11",117.8557,119.8322,115.8971,118.2869,5051100.0],["2023-09-12",118.6014,118.6822,115.933,116.6698,3418000.0],["2023-09-13",117.1908,117.8826,115.3221,115.367,2056000.0],["2023-09-14",114.9987,115.4299,113.4264,114.4776,2411200.0],["2023-09-15",113.8667,114.4597,113.4265,113.9475,2859900.0],["2023-09-18",114.5405,114.5405,112.5101,113.8936,1113100.0],["2023-09-19",113.8577,114.7292,113.3456,114.4237,1599900.0],["2023-09-20",114.9717,116.1666,114.0284,115.2323,1120300.0],["2023-09-21",114.9987,116.562,114.6393,115.6186,1319200.0],["2023-09-22",115.2682,115.6276,113.66,113.7319,749500.0],["2023-09-25",113.2557,114.3339,113.0761,113.6511,707200.0],["2023-09-26",113.5343,115.5827,113.2018,115.367,1635500.0],["2023-09-27",115.1874,115.5917,111.8722,112.6987,1371900.0],["2023-09-28",113.2288,113.5971,111.6026,111.953,1009900.0],["2023-09-29",111.6296,112.0968,110.1831,110.4257,1380100.0],["2023-10-02",110.264,110.6054,108.3683,109.123,1115800.0],["2023-10-03",108.4581,109.4284,107.7484,108.1796,1040400.0],["2023-10-04",107.9371,108.3863,106.7422,108.0988,1090200.0],["2023-10-05",107.7124,108.2066,104.6398,104.7027,1252400.0],["2023-10-06",104.3074,104.6578,100.3633,103.3191,1834200.0],["2023-10-09",103.3102,104.3523,102.4207,103.1844,1263200.0],["2023-10-10",104.1816,104.6129,102.8699,104.1816,1364600.0],["2023-10-11",104.4961,104.9363,102.4746,103.0766,982300.0],["2023-10-12",102.9238,103.0855,99.2672,100.2016,1791200.0],["2023-10-13",99.7254,101.8188,99.2852,101.8008,1082200.0],["2023-10-16",102.4746,102.5016,100.7047,101.2707,1359100.0],["2023-10-17",101.1,102.3938,100.6868,102.3668,1021900.0],["2023-10-18",102.5734,104.1008,102.2769,103.1484,999500.0],["2023-10-19",102.8609,103.2742,101.1809,102.259,1104000.0],["2023-10-20",102.7531,103.0676,101.0461,101.2797,1135000.0],["2023-10-23",101.1629,102.2051,100.516,100.6418,1243600.0],["2023-10-24",100.7946,101.8367,100.4981,101.1,1165500.0],["2023-10-25",101.2348,103.4,101.0102,102.8699,1786900.0],["2023-10-26",102.7262,103.1305,101.3785,101.5492,1823100.0],["2023-10-27",101.2977,102.232,100.7586,101.2977,1274000.0],["2023-10-30",101.1809,102.2051,100.7856,102.1063,1117100.0],["2023-10-31",102.4477,102.7981,101.4774,102.277,1540500.0],["2023-11-01",102.5555,102.7441,101.3516,101.5133,1179500.0],["2023-11-02",101.7918,103.2473,101.136,102.4836,1290900.0],["2023-11-03",103.1754,103.373,101.8098,101.9445,1124600.0],["2023-11-06",101.8098,102.4117,101.0551,101.3785,2214300.0],["2023-11-07",100.6239,100.6239,98.5036,98.9528,1716700.0],["2023-11-08",99.2493,99.2762,96.4282,97.3446,1730500.0],["2023-11-09",97.4883,98.4317,96.7157,98.0454,1251100.0],["2023-11-10",97.9555,98.1442,96.8325,97.695,932100.0],["2023-11-13",97.3626,98.5395,97.0302,97.2098,1063400.0],["2023-11-14",98.234,100.1477,97.6051,99.8872,1564000.0],["2023-11-15",99.8872,100.7047,99.5458,100.534,1345500.0],["2023-11-16",100.3617,101.6043,99.9898,100.924,1455400.0],["2023-11-17",101.5499,101.5952,99.881,101.305,1389100.0],["2023-11-20",100.5794,102.1032,100.2528,101.822,1385700.0],["2023-11-21",102.0125,102.1757,100.9512,101.7585,1365300.0],["2023-11-22",102.2301,102.9013,101.4773,102.7744,1305700.0],["2023-11-24",102.8106,103.3458,102.466,102.7381,462000.0],["2023-11-27",102.8106,102.8106,100.3163,100.7698,1622000.0],["2023-11-28",100.7698,100.9603,99.3549,99.4002,1181800.0],["2023-11-29",99.1009,99.3368,98.1395,98.4842,1970300.0],["2023-11-30",98.5748,99.6542,97.7313,99.5272,2081600.0],["2023-12-01",99.6361,101.178,99.3549,101.0601,1443900.0],["2023-12-04",101.1871,103.1371,101.1326,101.9762,2329900.0],["2023-12-05",105.0691,107.3729,103.8537,105.3231,3196100.0],["2023-12-06",104.8605,108.0804,103.9263,106.7199,2338600.0],["2023-12-07",107.0283,110.7652,106.2482,109.8037,2859400.0],["2023-12-08",109.7947,110.2663,108.1076,108.2346,1515700.0],["2023-12-11",108.8423,110.2119,108.5883,110.2028,1652800.0],["2023-12-12",110.4296,113.4862,109.8672,113.0962,2455200.0],["2023-12-13",112.6427,115.1733,112.0078,114.9556,1952000.0],["2023-12-14",115.5996,116.035,113.3139,113.7039,2269500.0],["2023-12-15",113.4318,113.6767,111.518,112.0985,2497200.0],["2023-12-18",112.1076,112.8967,111.001,112.3888,1093600.0],["2023-12-19",112.035,113.1053,111.772,112.7606,1033400.0],["2023-12-20",111.2641,112.3978,110.1575,110.9557,1252700.0],["2023-12-21",111.2096,112.4069,110.6745,112.162,896200.0],["2023-12-22",112.8332,113.9851,112.1166,113.1597,700500.0],["2023-12-26",113.1597,114.0214,112.5339,113.6404,649600.0],["2023-12-27",113.6404,113.7311,112.9511,113.4772,897800.0],["2023-12-28",113.1234,114.3751,113.1234,114.0849,687700.0],["2023-12-29",113.8944,114.6926,113.7221,114.6291,713700.0],["2024-01-02",114.62,117.7583,114.2935,117.5225,1153900.0],["2024-01-03",118.2209,119.1551,117.5588,117.722,1229200.0],["2024-01-04",117.459,117.8671,116.2345,116.6789,1255400.0],["2024-01-05",116.5248,118.2844,115.7991,116.1892,801800.0],["2024-01-08",115.9261,117.2232,115.9261,117.0236,854700.0],["2024-01-09",116.7152,119.1551,115.9624,119.01,1360700.0],["2024-01-10",118.5837,119.1098,117.3683,117.459,1089800.0],["2024-01-11",117.0236,118.0032,115.0917,115.3547,1081200.0],["2024-01-12",115.9896,117.5769,115.6812,117.459,1387300.0],["2024-01-16",117.3139,117.5769,116.0803,116.2436,1682400.0],["2024-01-17",116.0803,118.62,115.7901,118.5928,1317700.0],["2024-01-18",118.0667,118.3751,116.5701,117.2776,1144600.0],["2024-01-19",117.4862,117.8127,115.5361,117.1869,1041800.0],["2024-01-22",116.7424,117.1325,115.5633,116.7787,905100.0],["2024-01-23",117.4499,119.1007,115.9261,119.0372,1479700.0],["2024-01-24",118.8649,119.4544,117.2957,117.6767,1294500.0],["2024-01-25",118.1574,119.4635,117.6041,119.3184,844000.0],["2024-01-26",119.8263,120.3887,118.9193,119.4454,1392600.0],["2024-01-29",119.6993,119.7265,117.9851,119.3547,1478500.0],["2024-01-30",119.2549,120.6608,118.5021,120.5791,927100.0],["2024-01-31",120.7877,121.0508,118.9374,119.3184,1518000.0],["2024-02-01",120.6064,121.8218,119.2549,121.3048,996600.0],["2024-02-02",121.5406,122.1029,120.2254,120.3615,940800.0],["2024-02-05",119.8989,120.1438,117.1869,117.196,947300.0],["2024-02-06",116.9239,120.8966,116.8513,119.917,1533900.0],["2024-02-07",120.5066,121.4045,119.1188,119.3819,1153700.0],["2024-02-08",119.5633,120.8422,118.5837,118.9011,888300.0],["2024-02-09",118.3025,118.3025,115.7991,116.0078,914300.0],["2024-02-12",115.7266,117.8399,115.5271,117.6767,827000.0],["2024-02-13",117.4499,118.629,114.883,115.7538,1334300.0],["2024-02-14",115.2096,116.0531,112.7969,113.6042,1251100.0],["2024-02-15",114.1073,115.3605,113.2931,113.8054,1412200.0],["2024-02-16",113.3114,114.2811,112.1954,113.5127,1747800.0],["2024-02-20",113.6042,116.1472,113.5218,115.1501,1127900.0],["2024-02-21",114.9854,115.452,113.6042,115.3331,1266500.0],["2024-02-22",114.3726,114.3726,111.4087,113.6956,1484800.0],["2024-02-23",113.5584,116.3119,112.9913,115.1867,1149100.0],["2024-02-26",114.9946,115.9917,114.0341,114.5738,1426800.0],["2024-02-27",113.9884,116.0283,109.4694,112.1863,3384500.0],["2024-02-28",115.4977,115.4977,109.9268,111.4453,2924300.0],["2024-02-29",111.8021,112.0491,109.7622,109.9268,2686800.0],["2024-03-01",110.3842,113.0736,109.4969,112.0948,1779300.0],["2024-03-04",111.4087,111.985,110.3293,111.5642,1156500.0],["2024-03-05",112.1039,112.6711,110.5397,110.6861,984300.0],["2024-03-06",110.9148,111.5368,109.7347,110.0092,1456900.0],["2024-03-07",110.3568,110.3568,107.457,107.521,1544000.0],["2024-03-08",107.21,110.1372,106.9721,109.3688,1190100.0],["2024-03-11",109.5243,111.7563,109.5243,111.2166,926900.0],["2024-03-12",110.7501,112.3418,110.4757,112.2595,1362900.0],["2024-03-13",112.5064,113.659,112.4607,113.1834,1264200.0],["2024-03-14",112.79,113.037,110.4757,111.3447,1175500.0],["2024-03-15",110.5214,112.1771,110.2653,111.6649,1908400.0],["2024-03-18",111.4911,113.0919,110.8416,112.2229,1228700.0],["2024-03-19",112.5613,114.5006,112.5613,114.2994,801000.0],["2024-03-20",114.7293,116.7143,112.4607,112.9089,998400.0],["2024-03-21",112.6985,113.8511,112.0216,113.3755,673400.0],["2024-03-22",113.778,114.2262,113.0919,113.8603,661000.0],["2024-03-25",114.2536,114.3451,111.7838,113.0919,1232100.0],["2024-03-26",113.4578,113.4578,112.5888,112.7717,890900.0],["2024-03-27",113.2565,115.0769,113.2565,115.0037,761400.0],["2024-03-28",115.5252,116.3119,114.8665,115.141,1267500.0],["2024-04-01",115.0312,115.0312,113.4395,114.0981,840800.0],["2024-04-02",114.153,114.153,112.1131,112.5705,1307400.0],["2024-04-03",112.2778,112.4241,109.3139,109.3322,1903300.0],["2024-04-04",110.2561,110.494,108.4175,108.6645,1374700.0],["2024-04-05",108.326,108.637,107.0179,107.2283,738300.0],["2024-04-08",107.0179,108.015,106.0208,106.0574,1444700.0],["2024-04-09",106.1763,107.6948,105.7829,107.3655,982600.0],["2024-04-10",106.1672,106.5148,103.8528,103.862,1340600.0],["2024-04-11",104.2644,104.8133,102.3617,102.4898,1156700.0],["2024-04-12",102.4715,102.7002,100.1755,100.2669,1066500.0],["2024-04-15",100.7152,101.5385,100.0566,100.8067,1371600.0],["2024-04-16",101.1634,101.4287,100.3401,100.6054,1400600.0],["2024-04-17",101.0353,101.4104,100.2669,100.4408,1222100.0],["2024-04-18",101.0262,102.0599,100.6146,101.6299,1179600.0],["2024-04-19",101.8586,105.17,101.7671,104.978,1396800.0],["2024-04-22",104.7035,107.5942,104.7035,107.4478,1313600.0],["2024-04-23",107.21,107.9601,105.9019,107.6674,1109900.0],["2024-04-24",106.6794,108.8931,106.0299,108.4449,1336000.0],["2024-04-25",109.0852,109.6798,105.1426,105.3622,1445500.0],["2024-04-26",105.2158,105.9568,103.9168,103.9168,1359500.0],["2024-04-29",104.1638,104.978,103.8071,104.8773,1511100.0],["2024-04-30",104.7676,105.1884,104.1455,105.0603,1649500.0],["2024-05-01",103.743,104.548,102.7825,103.9168,1254400.0],["2024-05-02",104.5206,105.0054,103.1393,103.2308,849900.0],["2024-05-03",103.2308,104.173,102.7368,103.4686,1031300.0],["2024-05-06",103.8254,103.8894,102.0782,103.1576,1061200.0],["2024-05-07",103.8894,104.5114,102.9289,103.3131,799400.0],["2024-05-08",103.4961,104.0632,102.9106,103.368,897300.0],["2024-05-09",103.368,103.7705,102.1879,103.743,929900.0],["2024-05-10",103.7339,105.6823,103.2125,105.5085,851000.0],["2024-05-13",105.7372,107.027,105.7372,106.1946,1150000.0],["2024-05-14",106.5513,107.3929,104.5023,105.3804,1035100.0],["2024-05-15",105.5451,105.9385,104.3742,104.548,1166700.0],["2024-05-16",104.9266,106.8748,104.1602,106.8102,950900.0],["2024-05-17",107.1056,107.1333,105.9976,106.3762,1879600.0],["2024-05-20",106.3023,106.5332,105.4252,105.5452,844400.0],["2024-05-21",105.4529,105.6098,103.44,103.4677,1196500.0],["2024-05-22",102.9876,103.6801,101.261,103.2461,1432100.0],["2024-05-23",103.043,103.043,101.4918,101.935,1158200.0],["2024-05-24",102.0828,102.3136,100.9378,101.3533,838500.0],["2024-05-28",101.104,101.8889,99.8114,100.1622,981100.0],["2024-05-29",99.7098,99.9037,98.1679,99.2297,1294000.0],["2024-05-30",99.4882,100.4854,99.1096,99.6729,1246500.0],["2024-05-31",100.1807,103.2369,99.7006,103.0799,4014700.0],["2024-06-03",102.923,103.9202,102.489,102.7937,1545300.0],["2024-06-04",102.5906,103.5693,101.4734,103.1353,1740200.0],["2024-06-05",102.3228,102.9691,101.2887,101.8704,1136600.0],["2024-06-06",105.6006,108.2506,104.9081,106.5239,2323300.0],["2024-06-07",106.0623,108.546,105.7668,106.1639,1722100.0],["2024-06-10",105.6745,106.0992,104.3357,104.8896,1484300.0],["2024-06-11",104.4003,104.7789,102.8768,104.308,1113300.0],["2024-06-12",104.4372,104.5573,101.5472,101.6857,1071300.0],["2024-06-13",101.6396,102.7845,100.4946,102.4521,1135600.0],["2024-06-14",102.332,103.6801,102.0827,103.0245,1098200.0],["2024-06-17",102.7014,103.9109,101.972,103.5785,1165600.0],["2024-06-18",103.4585,104.5203,103.2369,103.7355,945000.0],["2024-06-20",103.0061,103.5139,101.1594,101.2887,1022600.0],["2024-06-21",101.695,102.8584,100.2915,100.3654,2017800.0],["2024-06-24",100.827,103.7355,100.3654,103.2831,1411500.0],["2024-06-25",102.0274,102.3598,99.7744,99.7837,1081800.0],["2024-06-26",98.805,99.9591,97.5862,99.4328,1081600.0],["2024-06-27",99.7467,100.7162,99.1651,100.3192,810800.0],["2024-06-28",100.3192,100.8363,99.9129,100.6793,1522300.0],["2024-07-01",101.0209,102.8307,100.7347,102.0366,1419700.0],["2024-07-02",102.7106,102.8953,101.3718,102.1659,1168900.0],["2024-07-03",101.8889,102.1843,100.1438,100.7532,646200.0],["2024-07-05",100.587,101.5934,100.2176,101.4641,896100.0],["2024-07-08",101.4734,102.2674,101.1317,101.4272,1687200.0],["2024-07-09",100.984,101.5565,100.0791,100.984,761300.0],["2024-07-10",101.0025,101.6396,100.3007,100.984,840700.0],["2024-07-11",101.935,103.6339,101.1502,102.6183,1143300.0],["2024-07-12",103.4862,105.7022,103.4862,104.4834,1097800.0],["2024-07-15",105.1943,107.7889,104.705,107.4565,1298700.0],["2024-07-16",107.5673,108.703,106.5886,108.4906,895300.0],["2024-07-17",108.943,112.3871,108.703,111.9346,1096100.0],["2024-07-18",110.9467,113.8551,110.9005,111.2237,795500.0],["2024-07-19",111.3714,111.3714,108.4352,108.943,1243000.0],["2024-07-22",108.7399,109.7648,106.9394,107.318,667500.0],["2024-07-23",107.0502,107.3549,105.6098,106.2746,797500.0],["2024-07-24",106.4685,108.3614,105.6099,107.8258,843000.0],["2024-07-25",108.3152,110.3742,106.9117,107.161,731700.0],["2024-07-26",107.1149,109.3124,107.1149,109.1277,755000.0],["2024-07-29",108.6845,109.7925,107.9828,108.9892,874000.0],["2024-07-30",107.8443,110.4758,107.8443,109.8387,1119800.0],["2024-07-31",109.3124,109.9587,108.0382,108.9061,3586500.0],["2024-08-01",109.1369,110.919,108.4722,110.7897,766900.0],["2024-08-02",112.027,113.218,110.1526,113.0149,1723100.0],["2024-08-05",114.049,114.7785,110.4296,111.6115,1439600.0],["2024-08-06",111.8885,112.9688,109.7187,109.7925,881800.0],["2024-08-07",109.8295,112.027,109.0262,110.3188,1383400.0],["2024-08-08",109.6632,111.4637,108.9061,109.0908,644500.0],["2024-08-09",108.8969,109.5524,107.7058,109.377,616400.0],["2024-08-12",109.257,109.3493,107.6135,108.3798,1730300.0],["2024-08-13",108.3798,109.8664,107.8997,109.2662,900400.0],["2024-08-14",109.7279,111.0852,109.3401,110.5312,664300.0],["2024-08-15",111.0113,111.436,109.7371,110.328,754400.0],["2024-08-16",110.2535,111.1946,109.5547,110.7007,929400.0],["2024-08-19",110.9896,113.2258,110.9896,112.676,880000.0],["2024-08-20",112.5456,113.8035,112.5456,113.2817,641400.0],["2024-08-21",113.6264,114.8097,112.294,112.7133,624300.0],["2024-08-22",113.1512,113.263,111.7163,112.7878,696100.0],["2024-08-23",113.0301,113.7848,112.7413,113.7103,579800.0],["2024-08-26",113.9712,114.2227,112.4245,113.0767,974200.0],["2024-08-27",113.0767,113.85,111.8747,112.4617,1686400.0],["2024-08-28",105.2221,108.2037,105.0078,106.8992,3063900.0],["2024-08-29",106.6849,106.8433,105.1196,106.0234,1466800.0],["2024-08-30",106.1165,107.6167,105.8929,106.8526,1143000.0],["2024-09-03",106.6849,110.9244,106.6849,110.6355,1557900.0],["2024-09-04",110.943,113.1699,110.738,112.3033,1353300.0],["2024-09-05",113.1326,113.5239,112.2568,112.9183,984800.0],["2024-09-06",112.7506,113.9991,111.9866,112.0611,1110900.0],["2024-09-09",112.0797,113.0301,111.3995,111.9772,728600.0],["2024-09-10",112.0704,112.8344,110.3373,110.8498,856900.0],["2024-09-11",110.6914,111.1293,108.9397,109.4708,1459700.0],["2024-09-12",109.2565,110.0019,108.595,109.9274,778900.0],["2024-09-13",109.8715,112.6667,109.5267,112.499,648400.0],["2024-09-16",113.3935,114.3718,112.3033,112.6294,696100.0],["2024-09-17",112.2754,113.468,111.3809,111.5393,871900.0],["2024-09-18",111.0548,113.3469,111.0548,112.2568,990100.0],["2024-09-19",111.8002,112.3779,111.0362,111.1573,896100.0],["2024-09-20",111.4461,111.7163,110.0485,110.6355,2338100.0],["2024-09-23",110.4771,111.148,109.7876,110.8591,1027400.0],["2024-09-24",110.8498,111.4927,109.1354,109.4149,992800.0],["2024-09-25",110.1883,111.1759,109.9833,110.1696,746100.0],["2024-09-26",109.7969,112.1263,109.7969,111.6884,625400.0],["2024-09-27",112.1263,114.2693,111.3064,112.881,772700.0],["2024-09-30",113.7196,113.8221,111.8282,112.8344,773100.0],["2024-10-01",112.8997,113.4308,111.8188,112.9369,769500.0],["2024-10-02",112.1822,112.3686,110.4864,110.9989,634000.0],["2024-10-03",110.3187,110.6355,108.2875,109.2752,741000.0],["2024-10-04",108.6882,109.4708,108.0266,109.3777,733300.0],["2024-10-07",109.2193,109.592,108.0732,108.2502,805800.0],["2024-10-08",108.3155,109.0422,107.4769,108.8093,733700.0],["2024-10-09",109.1727,109.8249,108.3807,109.2099,404200.0],["2024-10-10",109.6479,109.946,108.4459,109.0329,495900.0],["2024-10-11",109.3683,109.7783,108.6043,108.8466,606400.0],["2024-10-14",109.1075,110.4212,108.6602,110.1417,571900.0],["2024-10-15",110.6914,113.7475,110.3001,112.3127,797600.0],["2024-10-16",111.6791,113.496,111.3809,113.3096,693600.0],["2024-10-17",112.9556,113.1046,111.8841,112.9742,695100.0],["2024-10-18",112.9742,113.6171,112.145,113.4214,920600.0],["2024-10-21",113.3842,113.4867,111.6511,111.7443,595500.0],["2024-10-22",111.8095,111.8095,108.4552,109.6665,958800.0],["2024-10-23",109.0329,109.9181,108.3155,109.6665,471200.0],["2024-10-24",109.974,110.7101,109.0143,109.0515,577100.0],["2024-10-25",108.5484,109.387,108.1105,108.1478,418500.0],["2024-10-28",108.9025,109.5267,107.4955,107.5794,643100.0],["2024-10-29",106.8992,108.0359,105.9861,106.0234,738500.0],["2024-10-30",105.7066,106.247,105.0637,106.1445,875100.0],["2024-10-31",106.2097,107.2812,105.4829,105.7625,1286500.0],["2024-11-01",106.3588,106.3588,104.8214,105.2127,766800.0],["2024-11-04",105.2221,107.1135,105.0637,105.9302,1012000.0],["2024-11-05",105.7532,108.4552,105.7532,108.4459,955200.0],["2024-11-06",109.5454,110.0392,107.626,107.7285,1314500.0],["2024-11-07",107.5048,108.3155,106.5358,107.393,995200.0],["2024-11-08",107.6167,107.7937,106.5731,107.5701,894300.0],["2024-11-11",107.7751,108.2968,105.4643,105.8929,1145100.0],["2024-11-12",106.3122,106.7594,104.1692,104.3369,1115300.0],["2024-11-13",104.3555,104.5698,102.4361,103.4424,1833700.0],["2024-11-14",103.7685,105.073,103.1256,103.1909,1131800.0],["2024-11-15",103.0591,103.379,99.9165,100.6033,1901200.0],["2024-11-18",100.8856,104.3011,100.8856,103.9436,1572400.0],["2024-11-19",104.0659,105.769,103.3038,105.2985,1092100.0],["2024-11-20",105.2044,106.5876,104.7622,105.4585,888200.0],["2024-11-21",105.4397,107.218,104.3011,107.1615,1050200.0],["2024-11-22",107.218,107.7637,106.1077,106.6064,1263000.0],["2024-11-25",107.4626,108.046,106.2112,106.9075,3044300.0],["2024-11-26",112.9106,118.0104,111.5557,112.9953,3914000.0],["2024-11-27",113.1929,113.6257,110.7276,111.0287,1710700.0],["2024-11-29",111.057,111.6403,110.6712,110.8311,1000900.0],["2024-12-02",110.9441,113.3622,110.3983,112.5154,1364600.0],["2024-12-03",112.5436,112.5718,109.9373,110.3607,1279500.0],["2024-12-04",109.6174,110.5206,107.171,108.62,1439200.0],["2024-12-05",108.4412,109.9373,108.4412,109.7773,853100.0],["2024-12-06",109.8996,110.2572,109.3445,109.5797,1103500.0],["2024-12-09",109.5703,112.4307,109.5703,110.8688,1427800.0],["2024-12-10",111.3392,111.3392,108.0366,108.206,1193600.0],["2024-12-11",107.8108,108.2907,106.5123,106.5594,1449000.0],["2024-12-12",106.8604,107.8861,106.1077,106.8134,1260600.0],["2024-12-13",107.2839,107.8014,106.4935,106.8228,1083600.0],["2024-12-16",106.8322,107.9708,106.1077,106.1171,1773900.0],["2024-12-17",105.3832,108.2154,105.2233,107.792,1517000.0],["2024-12-18",106.2959,106.8981,103.6425,103.7178,1212700.0],["2024-12-19",103.0027,104.0847,102.1464,102.5322,1111300.0],["2024-12-20",102.137,104.0,102.137,103.3979,1989500.0],["2024-12-23",102.871,104.7998,102.871,104.6305,1066800.0],["2024-12-24",104.4047,105.2138,103.746,104.941,370600.0],["2024-12-26",104.4423,105.402,104.1036,104.367,705200.0],["2024-12-27",103.6143,105.0445,103.6143,104.0847,513700.0],["2024-12-30",103.746,103.9718,102.5604,103.3885,775900.0],["2024-12-31",103.285,104.1506,102.9368,103.6143,574200.0],["2025-01-02",104.0753,105.6749,103.5484,104.7904,1059900.0],["2025-01-03",104.9033,105.7125,104.0941,104.941,689800.0],["2025-01-06",104.4799,105.0162,102.4193,102.711,1350400.0],["2025-01-07",103.0968,103.5202,101.0173,101.1208,833600.0],["2025-01-08",100.3493,100.8103,98.1099,99.2013,1309700.0],["2025-01-10",98.4204,98.8908,94.8167,94.939,1405500.0],["2025-01-13",95.5788,96.595,94.9296,96.1339,989600.0],["2025-01-14",96.0116,96.5385,95.0331,95.8893,747800.0],["2025-01-15",96.5385,97.2348,94.3838,94.5814,1235200.0],["2025-01-16",94.0922,96.595,93.9134,96.4821,820500.0],["2025-01-17",96.8867,97.6112,95.7764,96.1057,955800.0],["2025-01-21",96.5762,98.5615,96.5762,97.3289,900800.0],["2025-01-22",97.0372,97.4606,95.8893,96.1151,838700.0],["2025-01-23",95.9269,96.6797,95.2965,96.4539,714700.0],["2025-01-24",96.1151,98.1193,96.1151,97.583,901400.0],["2025-01-27",99.3519,102.5322,99.286,100.9515,1052900.0],["2025-01-28",100.4622,101.7136,99.032,99.1073,942000.0],["2025-01-29",99.3519,100.8386,99.3519,99.6342,769300.0],["2025-01-30",100.7162,102.5604,100.2646,101.4125,853000.0],["2025-01-31",100.4716,101.7607,99.7189,100.5751,1349900.0],["2025-02-03",99.9353,100.5281,98.4674,99.6248,810600.0],["2025-02-04",99.6812,99.9635,97.2066,98.4863,837600.0],["2025-02-05",98.1475,98.4674,97.3572,97.8652,793100.0],["2025-02-06",99.0979,99.0979,96.7267,97.1031,1350900.0],["2025-02-07",97.6206,97.6206,96.3033,97.1784,1062600.0],["2025-02-10",97.0749,98.0911,96.0022,96.9149,1255000.0],["2025-02-11",96.8114,98.4392,95.7199,98.1852,1026100.0],["2025-02-12",97.4889,97.9499,95.927,97.7429,1333400.0],["2025-02-13",97.7241,99.2954,96.962,98.9567,1094400.0],["2025-02-14",98.2152,99.9835,96.7987,96.9983,1135400.0],["2025-02-18",95.6388,96.599,93.8991,95.4582,2123700.0],["2025-02-19",95.6864,98.025,95.116,97.9395,1683200.0],["2025-02-20",97.911,102.17,97.7303,102.0084,1933600.0],["2025-02-21",102.075,105.3928,101.8183,104.5848,1759600.0],["2025-02-24",104.5562,107.1706,103.6151,105.4879,1422300.0],["2025-02-25",106.0203,107.3132,105.7256,106.9235,1059800.0],["2025-02-26",106.4481,106.5812,102.9306,103.7767,1775500.0],["2025-02-27",99.413,105.3643,98.4433,103.7577,2511900.0],["2025-02-28",105.2502,107.7981,104.0049,105.0791,2072500.0],["2025-03-03",104.6893,107.5319,104.3566,106.5622,1459200.0],["2025-03-04",107.1801,109.2431,104.3186,104.4231,1730200.0],["2025-03-05",103.7482,105.7826,103.2158,103.9858,1259800.0],["2025-03-06",104.233,107.1421,103.3204,105.9918,1163700.0],["2025-03-07",105.659,114.4244,105.659,111.5913,2432100.0],["2025-03-10",112.1902,115.4891,111.0494,111.3251,1932100.0],["2025-03-11",110.8878,111.2205,108.1403,108.6252,1595200.0],["2025-03-12",106.4196,107.2086,104.927,105.5545,1191700.0],["2025-03-13",106.3625,108.0548,105.5069,106.2485,1300700.0],["2025-03-14",105.3073,106.7048,104.7559,106.0583,720100.0],["2025-03-17",106.1819,107.8266,105.7161,106.353,1210000.0],["2025-03-18",106.258,106.6097,105.0601,105.4024,1249600.0],["2025-03-19",104.5277,104.9841,103.3013,104.7274,1292600.0],["2025-03-20",104.8034,105.2407,103.6816,103.9573,1185300.0],["2025-03-21",103.7957,105.564,103.6721,104.29,2326900.0],["2025-03-24",104.5943,106.4671,103.9763,106.239,1427200.0],["2025-03-25",106.1439,106.4291,104.7369,105.8587,885200.0],["2025-03-26",106.0013,109.1766,105.9157,108.8343,1223200.0],["2025-03-27",109.3382,111.2586,108.8629,110.9734,1291500.0],["2025-03-28",111.2871,111.9526,110.0322,110.5836,1224000.0],["2025-03-31",111.2015,113.892,111.1445,112.5705,1761000.0],["2025-04-01",113.2075,113.3596,111.0684,112.6751,1147100.0],["2025-04-02",112.8747,113.236,111.0019,112.6085,1025600.0],["2025-04-03",113.1314,114.8046,111.6293,112.485,1623500.0],["2025-04-04",112.9508,113.179,109.3002,109.4808,1550800.0],["2025-04-07",106.7999,109.7375,105.4594,107.4558,1994100.0],["2025-04-08",109.11,110.2033,103.8622,104.7464,2272300.0],["2025-04-09",103.4154,109.5759,102.7975,109.4047,1555100.0],["2025-04-10",108.9864,109.9086,106.5337,108.7298,1439900.0],["2025-04-11",109.0625,111.23,108.1974,110.2223,1126200.0],["2025-04-14",110.2794,112.9318,110.1082,112.0857,1206600.0],["2025-04-15",112.1997,112.6561,110.2794,110.536,951200.0],["2025-04-16",111.6008,112.0666,108.6632,109.1766,1044600.0],["2025-04-17",109.4428,111.154,109.4333,110.6977,1189100.0],["2025-04-21",110.7357,111.0304,109.2811,110.1843,828900.0],["2025-04-22",110.3459,112.0286,109.8516,111.9241,1218800.0],["2025-04-23",112.7226,112.7797,110.6977,111.8005,731300.0],["2025-04-24",111.4772,111.4772,108.9864,109.9847,1115300.0],["2025-04-25",110.2794,110.3554,107.684,109.5473,788700.0],["2025-04-28",109.5093,110.0322,107.6935,108.397,920700.0],["2025-04-29",108.0928,109.842,106.6002,109.6044,715400.0],["2025-04-30",110.7452,111.0209,108.3685,110.536,1578300.0],["2025-05-01",109.1195,109.5568,107.9882,108.1593,819200.0],["2025-05-02",109.0245,109.3857,107.7791,109.1005,731400.0],["2025-05-05",108.5016,108.9199,107.4273,108.2924,713400.0],["2025-05-06",108.0262,108.7583,106.9139,107.9217,910200.0],["2025-05-07",107.9597,108.0453,106.4101,106.7238,1213100.0],["2025-05-08",106.5527,107.646,106.315,106.4956,1619000.0],["2025-05-09",106.4196,107.9882,105.9252,106.0393,1086000.0],["2025-05-12",105.8872,107.1326,105.4689,106.952,1328400.0],["2025-05-13",107.2182,107.2562,105.0031,105.9918,924500.0],["2025-05-14",105.5259,105.64,103.9763,104.8224,1174800.0],["2025-05-15",105.4499,107.1991,105.0411,107.0946,929100.0],["2025-05-16",107.133,109.0719,106.8354,108.9376,929800.0],["2025-05-19",109.0048,109.2447,108.3136,108.8896,796100.0],["2025-05-20",109.2063,110.9725,108.8704,110.339,1128200.0],["2025-05-21",110.339,110.5598,107.9777,108.0161,896400.0],["2025-05-22",107.5169,107.8145,106.0963,107.4977,1115600.0],["2025-05-23",107.5457,108.2656,106.2691,108.1217,683100.0],["2025-05-27",108.6304,109.5327,107.8433,109.3599,1081000.0],["2025-05-28",109.1487,109.4271,105.8659,106.4994,1247600.0],["2025-05-29",106.2019,108.0641,106.0675,107.9585,815800.0],["2025-05-30",108.1792,108.7456,107.6033,108.0929,1464500.0],["2025-06-02",108.0737,108.1792,106.0099,107.5073,811900.0],["2025-06-03",107.0754,108.2464,105.7891,107.9873,787800.0],["2025-06-04",108.3424,108.6976,107.4017,107.5361,895300.0],["2025-06-05",107.0562,107.5649,106.1347,106.5858,917400.0],["2025-06-06",106.8642,107.8817,105.8083,106.4323,1532500.0],["2025-06-09",106.5474,107.4497,105.8851,107.3633,2048300.0],["2025-06-10",100.7881,101.652,90.1622,90.6229,13930100.0],["2025-06-11",91.1988,92.5907,90.2294,92.0244,6804100.0],["2025-06-12",92.1491,93.5122,91.0357,93.4642,3788600.0],["2025-06-13",93.5698,94.2705,91.7652,91.8804,2926400.0],["2025-06-16",92.3411,92.965,90.4981,91.5348,2105100.0],["2025-06-17",91.2085,91.8996,90.5653,90.7093,1600500.0],["2025-06-18",90.5461,92.4275,89.5575,92.1107,2258200.0],["2025-06-20",92.0531,93.7425,91.8324,93.0418,3510800.0],["2025-06-23",93.205,94.6448,92.3987,93.4258,2012200.0],["2025-06-24",93.3394,93.9441,92.5715,93.2914,2128700.0],["2025-06-25",92.4851,92.6195,91.5732,91.8804,2336900.0],["2025-06-26",92.0627,93.3298,91.8036,92.2835,2025200.0],["2025-06-27",92.4179,92.4371,91.266,91.794,2760200.0],["2025-06-30",91.746,94.5585,91.4292,94.2609,2279300.0],["2025-07-01",94.4529,99.6746,94.3857,98.8203,3111000.0],["2025-07-02",98.5036,100.7497,98.2348,100.6249,2883800.0],["2025-07-03",100.7209,100.7881,99.2811,99.905,1095200.0],["2025-07-07",99.9434,100.1642,98.6668,99.3771,2071000.0],["2025-07-08",98.8492,99.7706,97.9757,99.3195,1743200.0],["2025-07-09",101.1913,101.2009,98.7916,99.9914,2080200.0],["2025-07-10",98.3788,100.6153,96.7086,100.4618,2796600.0],["2025-07-11",99.7898,101.1337,98.9931,100.5577,1942700.0],["2025-07-14",100.3754,100.5385,99.4155,100.5097,2701500.0],["2025-07-15",100.385,101.4984,99.6267,100.1642,1945300.0],["2025-07-16",99.9722,103.2934,99.9146,103.2838,2226500.0],["2025-07-17",103.3318,104.6757,102.7847,104.5317,2171600.0],["2025-07-18",103.9941,104.3973,101.4408,101.9016,2281600.0],["2025-07-21",102.2663,102.6503,100.8169,100.9993,2510300.0],["2025-07-22",101.3928,105.0596,101.3928,104.954,1580600.0],["2025-07-23",104.9444,105.7219,103.9845,104.7429,1675800.0],["2025-07-24",104.9732,105.9043,103.9557,104.2821,2028200.0],["2025-07-25",104.3301,104.8388,103.5334,104.6469,1840900.0],["2025-07-28",104.0613,105.5588,103.2358,104.3397,1508200.0],["2025-07-29",105.3668,107.4305,104.8484,107.3058,1672900.0],["2025-07-30",107.3249,107.6321,104.1189,104.7236,1911200.0],["2025-07-31",104.3685,104.3685,102.6215,103.0342,2565700.0],["2025-08-01",103.9558,104.1861,102.7367,103.9078,1593000.0],["2025-08-04",103.9845,105.7315,103.6678,105.5779,1640300.0],["2025-08-05",105.0788,105.9619,104.906,105.2036,1010500.0],["2025-08-06",105.3764,105.6547,104.4357,104.6565,1067200.0],["2025-08-07",105.0404,106.7586,104.3685,106.4994,1045000.0],["2025-08-08",106.6434,107.1522,105.6355,106.2787,1278100.0],["2025-08-11",106.6338,107.0658,105.7699,106.4802,1234400.0],["2025-08-12",106.797,107.4113,106.1443,106.9026,905400.0],["2025-08-13",106.8738,108.832,106.749,108.4768,1233500.0],["2025-08-14",108.4,108.4,106.2307,106.9698,1300100.0],["2025-08-15",107.3188,107.978,106.7177,107.377,1692900.0],["2025-08-18",107.6096,108.3076,106.8534,108.0653,2111500.0],["2025-08-19",108.8505,109.5485,107.5418,108.5985,2282700.0],["2025-08-20",110.0139,110.8864,108.7633,109.597,2347700.0],["2025-08-21",109.3159,109.9557,108.8699,109.5098,1580800.0],["2025-08-22",109.946,111.2354,109.694,109.7424,2387300.0],["2025-08-25",109.2965,109.8781,107.503,108.1428,2300300.0],["2025-08-26",107.6387,108.424,106.3299,107.2025,4453600.0],["2025-08-27",97.188,103.4894,97.188,102.4424,6867500.0],["2025-08-28",102.5878,103.8287,101.2888,103.4604,3495000.0],["2025-08-29",104.1681,107.3576,103.7512,107.1346,2887800.0],["2025-09-02",107.0861,108.2979,104.837,106.01,1967200.0],["2025-09-03",105.9712,108.6469,105.8646,108.6276,2230900.0],["2025-09-04",108.9087,109.2868,108.1234,108.9087,1546200.0],["2025-09-05",109.2383,110.6246,108.5791,109.0735,1426200.0],["2025-09-08",108.3755,108.3755,106.582,108.1816,1738900.0],["2025-09-09",108.201,108.6276,106.9601,107.4642,1006200.0],["2025-09-10",106.7953,107.0183,105.0212,106.6693,1029000.0],["2025-09-11",107.2509,107.8617,106.2621,107.4739,1674600.0],["2025-09-12",105.8549,106.6111,104.5074,104.5074,1576700.0],["2025-09-15",104.5461,104.5461,99.1075,99.1172,2718400.0],["2025-09-16",99.3693,101.6087,99.2917,101.3469,1905000.0],["2025-09-17",101.3857,103.1501,101.3857,101.9771,3498200.0],["2025-09-18",101.7153,103.8287,100.7847,103.4216,3966700.0],["2025-09-19",103.916,106.0585,103.4119,105.4574,4699800.0],["2025-09-22",105.6707,105.7095,104.1196,104.7788,2734400.0],["2025-09-23",104.1196,105.4865,103.2762,104.711,3808600.0],["2025-09-24",104.7982,107.5224,104.74,106.9504,2592500.0],["2025-09-25",107.5612,107.6096,104.2844,104.5655,1652800.0],["2025-09-26",105.0212,106.2718,104.8661,105.8743,1715600.0],["2025-09-29",105.7967,105.7967,103.441,104.1777,1814800.0],["2025-09-30",104.2068,105.9325,103.8675,105.2829,1834200.0],["2025-10-01",105.4477,105.5932,103.5476,105.2054,1320500.0],["2025-10-02",104.6431,105.5253,103.9451,104.5074,1584500.0],["2025-10-03",104.7013,105.5835,104.4492,104.9921,1140800.0],["2025-10-06",104.6528,104.8661,103.5088,103.7706,1759400.0],["2025-10-07",104.0032,105.8355,102.9078,104.837,1238300.0],["2025-10-08",104.3038,104.7013,101.9286,102.6848,849700.0],["2025-10-09",102.646,102.7526,101.4439,101.9092,773300.0],["2025-10-10",102.4521,103.0726,101.3566,101.5505,1113500.0],["2025-10-13",101.0173,101.9965,97.6145,98.3901,1364600.0],["2025-10-14",98.5064,99.4371,97.6824,99.2917,1707800.0],["2025-10-15",98.7585,100.4454,98.5743,100.3581,1114500.0],["2025-10-16",100.4938,103.3149,100.4744,100.7168,1488800.0],["2025-10-17",101.0755,102.5588,100.5035,102.0837,1421700.0],["2025-10-20",102.0062,102.6169,101.1434,102.1419,1244800.0],["2025-10-21",102.2776,102.646,101.5117,101.5408,874600.0],["2025-10-22",101.599,102.7139,100.3969,101.5505,2011600.0],["2025-10-23",101.1143,101.1143,99.1366,99.4565,2314300.0],["2025-10-24",100.5714,100.5714,98.8554,99.0202,1741500.0],["2025-10-27",99.3693,103.8191,98.8554,101.5699,2547400.0],["2025-10-28",101.1918,102.3552,100.9979,101.6378,1698100.0],["2025-10-29",100.2999,101.2209,97.5176,98.1187,1754800.0],["2025-10-30",98.3319,99.505,97.9732,99.2238,1166200.0],["2025-10-31",98.5743,100.8041,98.1865,100.3872,2021700.0],["2025-11-03",99.854,100.4938,98.6809,100.4744,1785600.0],["2025-11-04",100.6296,101.2306,99.6019,100.4744,1201900.0],["2025-11-05",99.854,102.1904,99.7861,102.045,1209800.0],["2025-11-06",103.7415,105.4187,101.7056,101.7153,1406700.0],["2025-11-07",101.6087,103.8772,101.4342,103.79,1359400.0],["2025-11-10",103.9451,104.2553,102.8399,103.9354,1359500.0],["2025-11-11",104.4492,106.233,104.4492,105.2151,1110000.0],["2025-11-12",105.2926,106.9504,105.2926,106.4754,1853100.0],["2025-11-13",106.6886,108.9281,106.5238,106.931,2241900.0],["2025-11-14",107.3423,107.734,105.5405,106.8723,1901500.0],["2025-11-17",108.2432,108.5957,104.1304,104.3263,1833400.0],["2025-11-18",105.3251,105.4818,103.8954,104.4732,1641500.0],["2025-11-19",103.8073,104.4732,102.0055,102.5147,1574000.0],["2025-11-20",102.4853,103.6212,100.9578,101.5943,1843300.0],["2025-11-21",101.8978,105.0411,101.5159,103.3471,2139600.0],["2025-11-24",102.7399,102.8183,100.9088,102.1034,3306400.0],["2025-11-25",98.2943,100.5955,97.9222,98.2943,4114200.0],["2025-11-26",99.1462,101.7803,98.6076,101.0361,1997000.0],["2025-11-28",101.4767,102.3287,101.0948,102.0153,1121000.0],["2025-12-01",101.6334,102.2699,100.1352,100.948,1846100.0],["2025-12-02",100.429,100.9969,98.6664,98.9014,1598900.0],["2025-12-03",99.2245,99.5281,98.0495,98.2747,1915300.0],["2025-12-04",98.9014,98.9504,97.178,97.5403,1260200.0],["2025-12-05",97.4424,98.3139,96.9429,98.0299,942200.0],["2025-12-08",98.1964,99.2637,97.2955,98.588,1414900.0],["2025-12-09",98.7153,99.3029,96.943,97.3346,1233400.0],["2025-12-10",97.6382,98.0397,96.5904,97.6088,1265300.0],["2025-12-11",97.9222,99.8512,97.8634,98.8133,1602400.0],["2025-12-12",99.0483,100.429,99.0483,99.4595,1012100.0],["2025-12-15",100.2038,101.0655,99.3518,99.5673,2045300.0],["2025-12-16",99.8317,100.2527,97.4326,97.6284,1557200.0],["2025-12-17",97.7165,98.9112,97.3248,98.3041,1162200.0],["2025-12-18",98.2649,100.0765,98.1572,98.2845,1561200.0],["2025-12-19",97.3934,98.2257,96.3848,96.6394,2348600.0],["2025-12-22",96.2673,97.7165,95.856,97.0898,1673100.0],["2025-12-23",97.1094,97.1094,95.2978,95.9148,1927000.0],["2025-12-24",95.9246,97.3053,95.67,97.1584,579000.0],["2025-12-26",97.0409,97.6969,96.6394,97.599,961200.0],["2025-12-29",97.5501,98.1082,96.5904,97.2073,1422800.0],["2025-12-30",97.2073,97.883,96.0127,96.375,1160200.0],["2025-12-31",96.2771,97.0311,95.6602,95.7777,916200.0],["2026-01-02",95.9246,96.0421,94.0836,94.6222,1773300.0],["2026-01-05",94.3872,94.7397,92.2231,92.5952,1810900.0],["2026-01-06",92.5365,94.5928,92.4385,93.9172,1664400.0],["2026-01-07",94.1424,95.4447,93.2904,93.4961,1741500.0],["2026-01-08",93.1142,95.8168,93.1142,95.7875,1480900.0],["2026-01-09",95.856,98.4901,95.7875,98.4901,1535900.0],["2026-01-12",98.5097,98.7251,97.2759,98.0397,1702300.0],["2026-01-13",97.6088,99.4987,97.2759,99.4987,1323600.0],["2026-01-14",99.7631,103.161,99.5771,102.1622,1739600.0],["2026-01-15",101.653,102.8868,100.9186,102.6029,1186200.0],["2026-01-16",101.2515,101.3886,99.3714,99.9296,2153700.0],["2026-01-20",99.7827,102.1916,98.8524,101.0557,2170700.0],["2026-01-21",101.2417,101.7509,99.8512,100.0667,1623200.0],["2026-01-22",99.342,100.6542,98.5782,99.959,1146400.0],["2026-01-23",100.1548,100.5563,99.3127,100.3996,1053500.0],["2026-01-26",100.664,101.9664,100.3898,101.5453,1211900.0],["2026-01-27",101.5551,103.3568,101.4278,103.0631,1469900.0],["2026-01-28",102.6028,103.4548,100.2821,101.2124,1076300.0],["2026-01-29",101.702,102.642,100.8696,101.3299,1155500.0],["2026-01-30",100.4388,103.21,100.4388,102.6812,2467400.0],["2026-02-02",102.7791,103.5527,101.369,102.6126,1704800.0],["2026-02-03",101.9859,104.6103,101.9076,103.6604,1558300.0],["2026-02-04",104.4634,107.1954,104.2381,106.2749,1445300.0],["2026-02-05",107.2639,107.8123,104.6984,107.0093,1646500.0],["2026-02-06",106.128,108.0669,106.0693,107.2346,1272100.0],["2026-02-09",107.0093,107.3423,103.8367,105.2272,1627100.0],["2026-02-10",105.2957,108.2138,105.2565,107.1073,2298000.0],["2026-02-11",106.3337,108.8209,104.8551,108.7524,1849300.0],["2026-02-12",108.3998,110.5541,106.9702,108.7034,1474000.0],["2026-02-13",108.7726,109.4254,107.0419,109.3166,2109900.0],["2026-02-17",109.2375,109.8606,104.2132,105.0539,2274700.0],["2026-02-18",104.8858,106.6561,103.1253,106.5078,2631200.0],["2026-02-19",107.1605,108.4067,106.9331,108.3671,1247300.0],["2026-02-20",108.7924,109.8606,107.8034,109.1682,1625800.0],["2026-02-23",110.7705,110.7705,108.3375,109.7814,2279600.0],["2026-02-24",110.3847,110.8397,107.2891,108.1496,2324000.0],["2026-02-25",107.5957,108.3177,104.3319,105.4297,3060500.0],["2026-02-26",116.398,118.0793,111.4331,114.7265,6466600.0],["2026-02-27",115.7156,115.7156,112.8177,114.6771,12228500.0],["2026-03-02",114.6474,115.043,111.5023,113.421,2713200.0],["2026-03-03",112.8474,113.2826,110.1474,111.1166,1912700.0],["2026-03-04",112.0661,113.5793,110.4836,113.4705,2896700.0],["2026-03-05",112.61,112.61,109.6825,110.1177,2216600.0],["2026-03-06",109.554,110.0979,107.5561,109.9891,1784000.0],["2026-03-09",111.2749,111.2749,107.032,107.7638,1576500.0],["2026-03-10",107.4473,108.8023,106.4385,107.2792,1627800.0],["2026-03-11",108.8913,109.1485,106.2012,106.4385,1568000.0],["2026-03-12",105.1825,107.2495,104.8067,104.8363,1731700.0],["2026-03-13",105.5979,106.6166,104.5198,104.9155,2343400.0],["2026-03-16",105.6374,106.1319,103.3429,103.8374,2150000.0],["2026-03-17",104.688,104.9253,101.3945,101.5132,1954600.0],["2026-03-18",99.911,101.0484,98.7934,100.2868,2961400.0],["2026-03-19",99.2879,100.5143,98.3879,99.3077,2012400.0],["2026-03-20",99.7528,99.7824,97.7154,98.2791,2968600.0],["2026-03-23",99.4659,99.4659,96.6769,97.3,1543000.0],["2026-03-24",96.9439,98.6945,95.4406,95.7967,1747200.0],["2026-03-25",95.5692,96.2022,92.9681,94.3428,1861300.0],["2026-03-26",94.0659,95.3516,93.5615,94.0659,1827200.0],["2026-03-27",94.1549,95.8956,93.6802,94.1945,1959300.0],["2026-03-30",93.9274,94.8373,92.8296,94.1252,1497700.0],["2026-03-31",94.6692,95.7571,93.245,95.3813,1713400.0],["2026-04-01",94.3329,95.223,93.6406,94.4417,1845200.0],["2026-04-02",94.6098,94.8175,92.5725,94.4219,1766700.0],["2026-04-06",93.9472,94.6593,93.6604,94.1747,1339900.0],["2026-04-07",94.1747,95.1044,93.1065,93.1164,1375500.0],["2026-04-08",93.4626,94.5802,92.4043,92.7604,2447100.0],["2026-04-09",92.2955,92.7406,90.6241,91.4549,1618400.0],["2026-04-10",91.3461,91.7911,89.4274,89.912,2092500.0],["2026-04-13",90.001,90.2483,87.2812,88.5471,2516900.0],["2026-04-14",88.5471,91.7318,88.3296,91.1977,2392500.0],["2026-04-15",91.2768,92.8889,90.2779,92.4637,1774600.0],["2026-04-16",92.4538,93.4626,92.2955,92.9087,1998400.0],["2026-04-17",92.4736,95.3318,92.4736,94.4516,2780500.0],["2026-04-20",94.1054,95.1538,93.2351,95.0846,1596700.0],["2026-04-21",94.4417,94.9659,93.3538,94.689,1326700.0],["2026-04-22",95.045,95.8362,93.3637,93.9472,1393000.0],["2026-04-23",93.6604,95.2725,93.5615,95.134,1702400.0],["2026-04-24",95.2131,96.0143,94.1351,95.0153,1283300.0],["2026-04-27",94.7879,96.1824,94.2736,94.2835,1670700.0],["2026-04-28",95.5296,97.4187,93.7395,96.9736,3771900.0],["2026-04-29",96.9143,97.8736,94.8769,95.7373,1830900.0],["2026-04-30",95.5791,97.1714,95.5692,96.9538,1642200.0],["2026-05-01",97.3494,97.5571,95.3121,95.9055,1087300.0],["2026-05-04",95.2923,96.1428,94.7186,95.8461,1334900.0],["2026-05-05",95.6681,96.034,93.9966,95.6285,1133500.0],["2026-05-06",96.0637,96.3703,95.0945,95.767,1493000.0],["2026-05-07",95.1241,99.2483,94.6593,98.3483,2422500.0],["2026-05-08",98.7736,98.9022,96.8945,98.1604,1703800.0],["2026-05-11",98.3978,98.7736,97.1615,98.1308,2310300.0],["2026-05-12",99.1593,99.6637,98.1802,99.2286,2759500.0],["2026-05-13",99.2187,100.1484,98.3978,99.7626,2876000.0],["2026-05-14",100.267,100.8703,98.1604,99.1,2409900.0],["2026-05-15",100.09,100.86,98.92,100.54,1904800.0],["2026-05-18",100.69,104.46,100.69,103.64,2763400.0],["2026-05-19",104.27,104.75,102.85,103.04,1905100.0],["2026-05-20",101.56,102.54,99.38,100.48,1658100.0],["2026-05-21",99.99,102.25,98.65,101.91,1510600.0],["2026-05-22",102.74,103.92,101.41,103.36,1117600.0],["2026-05-26",102.95,103.68,102.17,102.32,2007900.0],["2026-05-27",102.97,104.79,102.75,102.98,1210000.0],["2026-05-28",103.83,104.44,102.06,104.28,952000.0],["2026-05-29",104.56,104.81,103.16,103.2,1477600.0],["2026-06-01",102.56,102.8,100.28,100.61,1489100.0],["2026-06-02",100.87,101.23,99.42,100.47,1678000.0],["2026-06-03",100.08,102.94,99.87,101.27,1716100.0],["2026-06-04",102.67,103.23,100.23,101.12,1216200.0],["2026-06-05",101.4,104.88,101.35,103.54,1840800.0],["2026-06-08",103.28,104.4,101.26,101.77,2492800.0],["2026-06-09",106.96,115.23,105.5,112.39,5290900.0],["2026-06-10",113.47,117.3,112.46,117.05,2809000.0],["2026-06-11",116.48,117.25,115.69,116.83,1402800.0],["2026-06-12",117.74,117.74,114.79,116.49,1600600.0],["2026-06-15",114.74,116.02,113.5,115.94,1190200.0],["2026-06-16",115.9,116.92,115.17,115.99,936600.0],["2026-06-17",114.99,116.21,112.59,112.96,1138600.0],["2026-06-18",112.61,114.16,110.63,110.86,2176200.0],["2026-06-22",109.73,110.49,107.1,107.19,1475600.0],["2026-06-23",109.55,110.6,108.32,110.47,1725200.0],["2026-06-24",111.24,112.65,110.62,111.63,1545200.0],["2026-06-25",111.16,113.05,111.16,112.5,1345200.0],["2026-06-26",113.62,116.16,113.33,115.64,1910900.0],["2026-06-29",116.2,117.24,115.36,115.89,1259900.0],["2026-06-30",115.11,115.24,112.48,112.5,1364700.0],["2026-07-01",113.63,115.45,113.11,114.86,1933600.0],["2026-07-02",115.91,117.27,115.1,116.28,1663200.0],["2026-07-06",115.82,115.82,110.9,111.66,1714230.289337],["2026-07-07",113.89,115.01,112.39,113.24,1721542.254313],["2026-07-08",113.54,114.12,111.95,112.32,1909362.220166],["2026-07-09",111.1,112.52,110.2,110.87,1298889.07324],["2026-07-10",110.76,111.81,110.02,111.6,946823.902061],["2026-07-13",112.75,113.82,110.1,110.53,1461281.028414],["2026-07-14",110.06,110.49,108.08,108.81,1363329.178472],["2026-07-15",107.87,110.55,107.4508,109.02,1683514.424432],["2026-07-16",110.03,114.03,109.94,113.97,1499277.220158],["2026-07-17",115.95,117.55,111.51,112.01,1288244.284673],["2026-07-20",111.99,113.35,111.62,112.5,1099520.087245],["2026-07-21",113.47,116.195,112.945,115.75,1922901.034902],["2026-07-22",117.47,118.14,115.94,118.05,2324393.722595],["2026-07-23",116.57,117.11,114.56,115.71,1429942.45542],["2026-07-24",116.08,118.42,115.89,118.32,1079464.372919],["2026-07-27",118.16,121.67,117.52,121.05,1980359.067154],["2026-07-28",123.26,125.42,121.97,123.04,1681344.078035],["2026-07-29",123.53,127.645,123.395,126.35,1734020.451771],["2026-07-30",123.79,124.665,121.6,122.21,1158224.396815],["2026-07-31",120.68,121.395,119,119.26,1794802.442306],["2026-08-03",119.83,121.38,117.17,117.5,1327022.04423],["2026-08-04",116.41,119.62,115.64,119.17,1162828.676314],["2026-08-05",120.28,120.405,117.82,119.21,678544.92229],["2026-08-06",120.99,120.99,117.19,118.8,959804.168517],["2026-08-07",118.16,120.705,117.66,120.16,685436.957115],["2026-08-10",119,119.21,118.01,118.560387,131428.549297],["2026-08-11",116.94,118.97,116.94,117.34,898717.514786],["2026-08-12",116.36,119.26,115.815,118.79,1333775.749415],["2026-08-13",119.86,121,119.53,120.63,932646.263626],["2026-08-14",120.05,121.5075,119.54,121.39,905264.570462]]}